KissMeData/175330/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160846	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13160	-40	5	-0.30	12798739370	958640	93.04	13070	13610	13070	17160	9240	13200	13352.09	35.15	34526	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	25923	4.31	0.56	12	0.49	3051.00	23313.00	13930	20240227	-5.53	8000	20230427	64.50	13930	-5.53	20240227	10540	24.86	20240118	13930	-5.53	20240227	8000	64.50	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	6955	N	N
3	20240229	150848	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13340	140	2	1.06	10616892950	793184	76.98	13070	13610	13070	17160	9240	13200	13385.16	35.15	62881	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26278	4.37	0.57	12	0.40	3051.00	23313.00	13930	20240227	-4.24	8000	20230427	66.75	13930	-4.24	20240227	10540	26.57	20240118	13930	-4.24	20240227	8000	66.75	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
4	20240229	140850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	180	2	1.36	9080285170	677952	65.80	13070	13610	13070	17160	9240	13200	13393.70	35.15	106525	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26356	4.39	0.57	12	0.34	3051.00	23313.00	13930	20240227	-3.95	8000	20230427	67.25	13930	-3.95	20240227	10540	26.94	20240118	13930	-3.95	20240227	8000	67.25	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
5	20240229	130847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13300	100	2	0.76	7294101000	544339	52.83	13070	13610	13070	17160	9240	13200	13399.92	35.15	67481	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26199	4.36	0.57	12	0.28	3051.00	23313.00	13930	20240227	-4.52	8000	20230427	66.25	13930	-4.52	20240227	10540	26.19	20240118	13930	-4.52	20240227	8000	66.25	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
6	20240229	120849	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13250	50	2	0.38	6369944420	474417	46.04	13070	13610	13070	17160	9240	13200	13426.89	35.15	66687	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26100	4.34	0.57	12	0.24	3051.00	23313.00	13930	20240227	-4.88	8000	20230427	65.62	13930	-4.88	20240227	10540	25.71	20240118	13930	-4.88	20240227	8000	65.62	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
7	20240229	110849	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13500	300	2	2.27	4753507220	353755	34.33	13070	13610	13070	17160	9240	13200	13437.29	35.15	136279	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26593	4.42	0.58	12	0.18	3051.00	23313.00	13930	20240227	-3.09	8000	20230427	68.75	13930	-3.09	20240227	10540	28.08	20240118	13930	-3.09	20240227	8000	68.75	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
8	20240229	100850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	270	2	2.05	2684698280	200786	19.49	13070	13480	13070	17160	9240	13200	13370.94	35.15	99210	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26534	4.41	0.58	12	0.10	3051.00	23313.00	13930	20240227	-3.30	8000	20230427	68.38	13930	-3.30	20240227	10540	27.80	20240118	13930	-3.30	20240227	8000	68.38	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
9	20240229	090848	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13350	150	2	1.14	649293180	48903	4.75	13070	13360	13070	17160	9240	13200	13277.17	35.15	26739	13673	13436	13053	12816	12433	13555	12935	9849	3960	5000	10030	10	1	196982894	26297	4.38	0.57	12	0.02	3051.00	23313.00	13930	20240227	-4.16	8000	20230427	66.88	13930	-4.16	20240227	10540	26.66	20240118	13930	-4.16	20240227	8000	66.88	20230427	0.07	N	175330	5000	9849 억	69229938	N	N	1895	N	N
10	20240228	160759	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13200	-410	5	-3.01	13343494850	1028804	83.63	12960	13290	12670	17690	9530	13610	12969.65	35.17	-156172	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	26002	4.33	0.57	12	0.52	3051.00	23313.00	13930	20240227	-5.24	8000	20230427	65.00	13930	-5.24	20240227	10540	25.24	20240118	13930	-5.24	20240227	8000	65.00	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	1895	N	N
11	20240228	150759	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13270	-340	5	-2.50	12635133860	975209	79.28	12960	13280	12670	17690	9530	13610	12956.33	35.17	-138077	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	26140	4.35	0.57	12	0.50	3051.00	23313.00	13930	20240227	-4.74	8000	20230427	65.88	13930	-4.74	20240227	10540	25.90	20240118	13930	-4.74	20240227	8000	65.88	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
12	20240228	140847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13020	-590	5	-4.34	10176823890	787911	64.05	12960	13150	12670	17690	9530	13610	12916.21	35.17	-145074	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25647	4.27	0.56	12	0.40	3051.00	23313.00	13930	20240227	-6.53	8000	20230427	62.75	13930	-6.53	20240227	10540	23.53	20240118	13930	-6.53	20240227	8000	62.75	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
13	20240228	130847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12910	-700	5	-5.14	8610939770	667281	54.24	12960	13150	12670	17690	9530	13610	12904.52	35.17	-145990	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25430	4.23	0.55	12	0.34	3051.00	23313.00	13930	20240227	-7.32	8000	20230427	61.38	13930	-7.32	20240227	10540	22.49	20240118	13930	-7.32	20240227	8000	61.38	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
14	20240228	120850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12780	-830	5	-6.10	7563780160	585562	47.60	12960	13150	12670	17690	9530	13610	12917.13	35.17	-168675	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25174	4.19	0.55	12	0.30	3051.00	23313.00	13930	20240227	-8.26	8000	20230427	59.75	13930	-8.26	20240227	10540	21.25	20240118	13930	-8.26	20240227	8000	59.75	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
15	20240228	110817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12910	-700	5	-5.14	4987979050	385034	31.30	12960	13150	12800	17690	9530	13610	12954.64	35.17	-46478	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25430	4.23	0.55	12	0.20	3051.00	23313.00	13930	20240227	-7.32	8000	20230427	61.38	13930	-7.32	20240227	10540	22.49	20240118	13930	-7.32	20240227	8000	61.38	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
16	20240228	100846	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12930	-680	5	-5.00	3791941010	292499	23.78	12960	13150	12800	17690	9530	13610	12963.94	35.17	-36107	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25470	4.24	0.55	12	0.15	3051.00	23313.00	13930	20240227	-7.18	8000	20230427	61.62	13930	-7.18	20240227	10540	22.68	20240118	13930	-7.18	20240227	8000	61.62	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
17	20240228	090850	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13110	-500	5	-3.67	1804413750	139499	11.34	12960	13110	12800	17690	9530	13610	12934.95	35.17	-14350	14376	13992	13546	13162	12716	14185	13355	9849	4080	5000	10340	10	1	196982894	25824	4.30	0.56	12	0.07	3051.00	23313.00	13930	20240227	-5.89	8000	20230427	63.88	13930	-5.89	20240227	10540	24.38	20240118	13930	-5.89	20240227	8000	63.88	20230427	0.08	N	175330	5000	9849 억	69273642	N	N	21967	N	N
18	20240227	160848	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13610	250	2	1.87	16805191670	1228531	134.33	13390	13930	13100	17360	9360	13360	13679.22	35.13	11233	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	26809	4.46	0.58	12	0.62	3051.00	23313.00	13930	20240227	-2.30	8000	20230427	70.12	13930	-2.30	20240227	10540	29.13	20240118	13930	-2.30	20240227	8000	70.12	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	21967	N	N
19	20240227	150849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13750	390	2	2.92	14803352800	1082182	118.33	13390	13930	13100	17360	9360	13360	13679.30	35.13	86759	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	27085	4.51	0.59	12	0.55	3051.00	23313.00	13930	20240227	-1.29	8000	20230427	71.88	13930	-1.29	20240227	10540	30.46	20240118	13930	-1.29	20240227	8000	71.88	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
20	20240227	140844	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13720	360	2	2.69	12743909800	931799	101.89	13390	13930	13100	17360	9360	13360	13676.82	35.13	140029	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	27026	4.50	0.59	12	0.47	3051.00	23313.00	13930	20240227	-1.51	8000	20230427	71.50	13930	-1.51	20240227	10540	30.17	20240118	13930	-1.51	20240227	8000	71.50	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
21	20240227	130807	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13800	440	2	3.29	10752022240	786829	86.04	13390	13930	13100	17360	9360	13360	13665.18	35.13	181708	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	27184	4.52	0.59	12	0.40	3051.00	23313.00	13930	20240227	-0.93	8000	20230427	72.50	13930	-0.93	20240227	10540	30.93	20240118	13930	-0.93	20240227	8000	72.50	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
22	20240227	120849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13800	440	2	3.29	9369677280	686660	75.08	13390	13930	13100	17360	9360	13360	13645.48	35.13	189547	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	27184	4.52	0.59	12	0.35	3051.00	23313.00	13930	20240227	-0.93	8000	20230427	72.50	13930	-0.93	20240227	10540	30.93	20240118	13930	-0.93	20240227	8000	72.50	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
23	20240227	110848	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13830	470	2	3.52	8009137490	588183	64.32	13390	13930	13100	17360	9360	13360	13616.94	35.13	207815	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	27243	4.53	0.59	12	0.30	3051.00	23313.00	13930	20240227	-0.72	8000	20230427	72.88	13930	-0.72	20240227	10540	31.21	20240118	13930	-0.72	20240227	8000	72.88	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
24	20240227	100843	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13640	280	2	2.10	4404566170	326941	35.75	13390	13640	13100	17360	9360	13360	13472.20	35.13	116923	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	26868	4.47	0.59	12	0.17	3051.00	23313.00	13640	20240227	0.00	8000	20230427	70.50	13640	0.00	20240227	10540	29.41	20240118	13640	0.00	20240227	8000	70.50	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
25	20240227	090847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13400	40	2	0.30	869865940	65035	7.11	13390	13430	13100	17360	9360	13360	13375.46	35.13	14809	13826	13592	13226	12992	12626	13410	12810	9849	4000	5000	10150	10	1	196982894	26396	4.39	0.57	12	0.03	3051.00	23313.00	13460	20240226	-0.45	8000	20230427	67.50	13460	-0.45	20240226	10540	27.13	20240118	13460	-0.45	20240226	8000	67.50	20230427	0.09	N	175330	5000	9849 억	69207542	N	N	5480	N	N
26	20240226	160844	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13360	-30	5	-0.22	12094371350	913575	138.93	13450	13460	12860	17400	9380	13390	13238.44	35.20	-35179	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26317	4.38	0.57	12	0.46	3051.00	23313.00	13460	20240226	-0.74	8000	20230427	67.00	13460	-0.74	20240226	10540	26.76	20240118	13460	-0.74	20240226	8000	67.00	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	5480	N	N
27	20240226	150838	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13440	50	2	0.37	11005119970	832310	126.57	13450	13460	12860	17400	9380	13390	13222.36	35.20	-13717	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26475	4.41	0.58	12	0.42	3051.00	23313.00	13460	20240226	-0.15	8000	20230427	68.00	13460	-0.15	20240226	10540	27.51	20240118	13460	-0.15	20240226	8000	68.00	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
28	20240226	140842	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13410	20	2	0.15	9506694500	720755	109.61	13450	13450	12860	17400	9380	13390	13189.89	35.20	-26361	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26415	4.40	0.58	12	0.37	3051.00	23313.00	13450	20240226	-0.30	8000	20230427	67.62	13450	-0.30	20240226	10540	27.23	20240118	13450	-0.30	20240226	8000	67.62	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
29	20240226	130836	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13390	0	3	0.00	8419420280	639579	97.26	13450	13450	12860	17400	9380	13390	13163.97	35.20	-56309	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26376	4.39	0.57	12	0.32	3051.00	23313.00	13450	20240226	-0.45	8000	20230427	67.38	13450	-0.45	20240226	10540	27.04	20240118	13450	-0.45	20240226	8000	67.38	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
30	20240226	120835	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13380	-10	5	-0.07	7473624200	568927	86.52	13450	13450	12860	17400	9380	13390	13136.31	35.20	-63186	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26356	4.39	0.57	12	0.29	3051.00	23313.00	13450	20240226	-0.52	8000	20230427	67.25	13450	-0.52	20240226	10540	26.94	20240118	13450	-0.52	20240226	8000	67.25	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
31	20240226	110835	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13360	-30	5	-0.22	6243164540	476872	72.52	13450	13450	12860	17400	9380	13390	13091.86	35.20	-87434	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	26317	4.38	0.57	12	0.24	3051.00	23313.00	13450	20240226	-0.67	8000	20230427	67.00	13450	-0.67	20240226	10540	26.76	20240118	13450	-0.67	20240226	8000	67.00	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
32	20240226	100832	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12970	-420	5	-3.14	4573579060	349141	53.09	13450	13450	12970	17400	9380	13390	13099.45	35.20	-102731	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	25549	4.25	0.56	12	0.18	3051.00	23313.00	13450	20240226	-3.57	8000	20230427	62.12	13450	-3.57	20240226	10540	23.06	20240118	13450	-3.57	20240226	8000	62.12	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
33	20240226	090831	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13140	-250	5	-1.87	1135289470	85685	13.03	13450	13450	13040	17400	9380	13390	13249.43	35.20	-24844	13656	13522	13266	13132	12876	13590	13200	9849	4010	5000	10170	10	1	196982894	25884	4.31	0.56	12	0.04	3051.00	23313.00	13450	20240226	-2.30	8000	20230427	64.25	13450	-2.30	20240226	10540	24.67	20240118	13450	-2.30	20240226	8000	64.25	20230427	0.10	N	175330	5000	9849 억	69341831	N	N	15	N	N
34	20240223	160833	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13390	380	2	2.92	8683772460	656362	154.37	13100	13400	13010	16910	9110	13010	13229.93	34.89	55807	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26376	4.39	0.57	12	0.33	3051.00	23313.00	13400	20240220	-0.07	8000	20230427	67.38	13400	0.00	20240220	10540	27.04	20240118	13400	-0.07	20240220	8000	67.38	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	15	N	N
35	20240223	150828	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13330	320	2	2.46	7538700100	570692	134.23	13100	13340	13010	16910	9110	13010	13209.75	34.89	61232	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26258	4.37	0.57	12	0.29	3051.00	23313.00	13400	20240220	-0.52	8000	20230427	66.62	13400	-0.52	20240220	10540	26.47	20240118	13400	-0.52	20240220	8000	66.62	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
36	20240223	140828	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13240	230	2	1.77	5674889870	430536	101.26	13100	13250	13010	16910	9110	13010	13180.99	34.89	56002	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26081	4.34	0.57	12	0.22	3051.00	23313.00	13400	20240220	-1.19	8000	20230427	65.50	13400	-1.19	20240220	10540	25.62	20240118	13400	-1.19	20240220	8000	65.50	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
37	20240223	130825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13200	190	2	1.46	4819195100	365735	86.02	13100	13250	13010	16910	9110	13010	13176.74	34.89	32481	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26002	4.33	0.57	12	0.19	3051.00	23313.00	13400	20240220	-1.49	8000	20230427	65.00	13400	-1.49	20240220	10540	25.24	20240118	13400	-1.49	20240220	8000	65.00	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
38	20240223	120827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13170	160	2	1.23	4283776070	325134	76.47	13100	13250	13010	16910	9110	13010	13175.42	34.89	30028	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	25943	4.32	0.56	12	0.17	3051.00	23313.00	13400	20240220	-1.72	8000	20230427	64.62	13400	-1.72	20240220	10540	24.95	20240118	13400	-1.72	20240220	8000	64.62	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
39	20240223	110820	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13200	190	2	1.46	3488715090	264734	62.26	13100	13250	13010	16910	9110	13010	13178.19	34.89	59257	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26002	4.33	0.57	12	0.13	3051.00	23313.00	13400	20240220	-1.49	8000	20230427	65.00	13400	-1.49	20240220	10540	25.24	20240118	13400	-1.49	20240220	8000	65.00	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
40	20240223	100822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13220	210	2	1.61	2639281840	200458	47.15	13100	13250	13010	16910	9110	13010	13166.26	34.89	64879	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	26041	4.33	0.57	12	0.10	3051.00	23313.00	13400	20240220	-1.34	8000	20230427	65.25	13400	-1.34	20240220	10540	25.43	20240118	13400	-1.34	20240220	8000	65.25	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
41	20240223	090825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13080	70	2	0.54	286396560	21882	5.15	13100	13170	13040	16910	9110	13010	13088.23	34.89	1200	13303	13156	12953	12806	12603	13055	12705	9849	3900	5000	9880	10	1	196982894	25765	4.29	0.56	12	0.01	3051.00	23313.00	13400	20240220	-2.39	8000	20230427	63.50	13400	-2.39	20240220	10540	24.10	20240118	13400	-2.39	20240220	8000	63.50	20230427	0.10	N	175330	5000	9849 억	68732135	N	N	46	N	N
42	20240222	160815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13010	120	2	0.93	5505639760	424482	85.81	13040	13100	12750	16750	9030	12890	12970.11	34.87	23303	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25627	4.26	0.56	12	0.22	3051.00	23313.00	13400	20240220	-2.91	8000	20230427	62.63	13400	-2.91	20240220	10540	23.43	20240118	13400	-2.91	20240220	8000	62.63	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	46	N	N
43	20240222	150823	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	140	2	1.09	5003078760	385857	78.01	13040	13100	12750	16750	9030	12890	12966.16	34.87	41161	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25667	4.27	0.56	12	0.20	3051.00	23313.00	13400	20240220	-2.76	8000	20230427	62.88	13400	-2.76	20240220	10540	23.62	20240118	13400	-2.76	20240220	8000	62.88	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
44	20240222	140820	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13060	170	2	1.32	4282125160	330495	66.81	13040	13100	12750	16750	9030	12890	12956.71	34.87	44450	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25726	4.28	0.56	12	0.17	3051.00	23313.00	13400	20240220	-2.54	8000	20230427	63.25	13400	-2.54	20240220	10540	23.91	20240118	13400	-2.54	20240220	8000	63.25	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
45	20240222	130808	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13030	140	2	1.09	3389686850	262154	53.00	13040	13040	12750	16750	9030	12890	12930.14	34.87	19062	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25667	4.27	0.56	12	0.13	3051.00	23313.00	13400	20240220	-2.76	8000	20230427	62.88	13400	-2.76	20240220	10540	23.62	20240118	13400	-2.76	20240220	8000	62.88	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
46	20240222	120818	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12970	80	2	0.62	2511394850	194622	39.35	13040	13040	12750	16750	9030	12890	12903.97	34.87	-7393	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25549	4.25	0.56	12	0.10	3051.00	23313.00	13400	20240220	-3.21	8000	20230427	62.12	13400	-3.21	20240220	10540	23.06	20240118	13400	-3.21	20240220	8000	62.12	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
47	20240222	110815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12900	10	2	0.08	1904312890	147767	29.87	13040	13040	12750	16750	9030	12890	12887.27	34.87	-16636	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25411	4.23	0.55	12	0.08	3051.00	23313.00	13400	20240220	-3.73	8000	20230427	61.25	13400	-3.73	20240220	10540	22.39	20240118	13400	-3.73	20240220	8000	61.25	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
48	20240222	100807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	50	2	0.39	1337248650	103833	20.99	13040	13040	12750	16750	9030	12890	12878.83	34.87	-11898	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25490	4.24	0.56	12	0.05	3051.00	23313.00	13400	20240220	-3.43	8000	20230427	61.75	13400	-3.43	20240220	10540	22.77	20240118	13400	-3.43	20240220	8000	61.75	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
49	20240222	090822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12800	-90	5	-0.70	319150410	24675	4.99	13040	13040	12750	16750	9030	12890	12934.25	34.87	-12624	13483	13186	12993	12696	12503	13335	12845	9849	3860	5000	9790	10	1	196982894	25214	4.20	0.55	12	0.01	3051.00	23313.00	13400	20240220	-4.48	8000	20230427	60.00	13400	-4.48	20240220	10540	21.44	20240118	13400	-4.48	20240220	8000	60.00	20230427	0.07	N	175330	5000	9849 억	68688586	N	N	326	N	N
50	20240221	160815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12890	140	2	1.10	6400883430	493895	41.30	12870	13290	12800	16570	8930	12750	12960.03	34.89	-13288	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25391	4.22	0.55	12	0.25	3051.00	23313.00	13400	20240220	-3.81	8000	20230427	61.12	13400	-3.81	20240220	10540	22.30	20240118	13400	-3.81	20240220	8000	61.12	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	326	N	N
51	20240221	150808	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12920	170	2	1.33	6099318030	470522	39.35	12870	13290	12800	16570	8930	12750	12962.88	34.89	-3609	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25450	4.23	0.55	12	0.24	3051.00	23313.00	13400	20240220	-3.58	8000	20230427	61.50	13400	-3.58	20240220	10540	22.58	20240118	13400	-3.58	20240220	8000	61.50	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
52	20240221	140807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12960	210	2	1.65	5295235000	408231	34.14	12870	13290	12800	16570	8930	12750	12971.17	34.89	12788	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25529	4.25	0.56	12	0.21	3051.00	23313.00	13400	20240220	-3.28	8000	20230427	62.00	13400	-3.28	20240220	10540	22.96	20240118	13400	-3.28	20240220	8000	62.00	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
53	20240221	130807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12880	130	2	1.02	4576037280	352527	29.48	12870	13290	12800	16570	8930	12750	12980.67	34.89	4562	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25371	4.22	0.55	12	0.18	3051.00	23313.00	13400	20240220	-3.88	8000	20230427	61.00	13400	-3.88	20240220	10540	22.20	20240118	13400	-3.88	20240220	8000	61.00	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
54	20240221	120808	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12870	120	2	0.94	4084788240	314366	26.29	12870	13290	12800	16570	8930	12750	12993.74	34.89	12511	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25352	4.22	0.55	12	0.16	3051.00	23313.00	13400	20240220	-3.96	8000	20230427	60.88	13400	-3.96	20240220	10540	22.11	20240118	13400	-3.96	20240220	8000	60.88	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
55	20240221	110814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	110	2	0.86	3645693350	280287	23.44	12870	13290	12800	16570	8930	12750	13007.00	34.89	23264	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25332	4.22	0.55	12	0.14	3051.00	23313.00	13400	20240220	-4.03	8000	20230427	60.75	13400	-4.03	20240220	10540	22.01	20240118	13400	-4.03	20240220	8000	60.75	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
56	20240221	100807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12860	110	2	0.86	2828015110	216726	18.12	12870	13290	12800	16570	8930	12750	13048.81	34.89	36341	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25332	4.22	0.55	12	0.11	3051.00	23313.00	13400	20240220	-4.03	8000	20230427	60.75	13400	-4.03	20240220	10540	22.01	20240118	13400	-4.03	20240220	8000	60.75	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
57	20240221	090806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12940	190	2	1.49	529056330	41010	3.43	12870	12980	12800	16570	8930	12750	12900.67	34.89	23340	13696	13222	12926	12452	12156	13460	12690	9849	3820	5000	9690	10	1	196982894	25490	4.24	0.56	12	0.02	3051.00	23313.00	13400	20240220	-3.43	8000	20230427	61.75	13400	-3.43	20240220	10540	22.77	20240118	13400	-3.43	20240220	8000	61.75	20230427	0.08	N	175330	5000	9849 억	68718852	N	N	3872	N	N
58	20240220	160800	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12750	230	2	1.84	15421210800	1194262	259.08	12640	13400	12630	16270	8770	12520	12912.87	34.78	140906	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25115	4.18	0.55	12	0.61	3051.00	23313.00	13400	20240220	-4.85	8000	20230427	59.38	13400	-4.85	20240220	10540	20.97	20240118	13400	-4.85	20240220	8000	59.38	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	3872	N	N
59	20240220	150802	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12660	140	2	1.12	14665894920	1134936	246.21	12640	13400	12630	16270	8770	12520	12922.22	34.78	142605	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	24938	4.15	0.54	12	0.58	3051.00	23313.00	13400	20240220	-5.52	8000	20230427	58.25	13400	-5.52	20240220	10540	20.11	20240118	13400	-5.52	20240220	8000	58.25	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
60	20240220	140759	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12660	140	2	1.12	13793130950	1066047	231.27	12640	13400	12630	16270	8770	12520	12938.58	34.78	154941	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	24938	4.15	0.54	12	0.54	3051.00	23313.00	13400	20240220	-5.52	8000	20230427	58.25	13400	-5.52	20240220	10540	20.11	20240118	13400	-5.52	20240220	8000	58.25	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
61	20240220	130802	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12740	220	2	1.76	12622665270	973843	211.26	12640	13400	12630	16270	8770	12520	12961.70	34.78	178169	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25096	4.18	0.55	12	0.49	3051.00	23313.00	13400	20240220	-4.93	8000	20230427	59.25	13400	-4.93	20240220	10540	20.87	20240118	13400	-4.93	20240220	8000	59.25	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
62	20240220	120757	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12790	270	2	2.16	11441176120	881148	191.15	12640	13400	12630	16270	8770	12520	12984.40	34.78	201074	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25194	4.19	0.55	12	0.45	3051.00	23313.00	13400	20240220	-4.55	8000	20230427	59.88	13400	-4.55	20240220	10540	21.35	20240118	13400	-4.55	20240220	8000	59.88	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
63	20240220	110759	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12770	250	2	2.00	10059634740	773310	167.76	12640	13400	12630	16270	8770	12520	13008.54	34.78	154214	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25155	4.19	0.55	12	0.39	3051.00	23313.00	13400	20240220	-4.70	8000	20230427	59.62	13400	-4.70	20240220	10540	21.16	20240118	13400	-4.70	20240220	8000	59.62	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
64	20240220	100750	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12900	380	2	3.04	8080518880	619033	134.29	12640	13400	12630	16270	8770	12520	13053.45	34.78	126644	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25411	4.23	0.55	12	0.31	3051.00	23313.00	13400	20240220	-3.73	8000	20230427	61.25	13400	-3.73	20240220	10540	22.39	20240118	13400	-3.73	20240220	8000	61.25	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
65	20240220	090806	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12820	300	2	2.40	1031428190	80543	17.47	12640	12930	12630	16270	8770	12520	12805.93	34.78	18745	12780	12650	12500	12370	12220	12715	12435	9849	3750	5000	9510	10	1	196982894	25253	4.20	0.55	12	0.04	3051.00	23313.00	12930	20240220	-0.85	8000	20230427	60.25	12930	-0.85	20240220	10540	21.63	20240118	12930	-0.85	20240220	8000	60.25	20230427	0.07	N	175330	5000	9849 억	68512474	N	N	16982	N	N
66	20240219	160801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12520	240	2	1.95	5748954970	459818	151.64	12460	12630	12350	15960	8600	12280	12502.67	34.78	-11673	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24662	4.10	0.54	12	0.23	3051.00	23313.00	12880	20240213	-2.80	8000	20230427	56.50	12880	-2.80	20240213	10540	18.79	20240118	12880	-2.80	20240213	8000	56.50	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	16982	N	N
67	20240219	150805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12490	210	2	1.71	5278616580	422188	139.23	12460	12630	12350	15960	8600	12280	12503.00	34.78	-5715	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24603	4.09	0.54	12	0.21	3051.00	23313.00	12880	20240213	-3.03	8000	20230427	56.12	12880	-3.03	20240213	10540	18.50	20240118	12880	-3.03	20240213	8000	56.12	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
68	20240219	140805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12530	250	2	2.04	4753246350	380183	125.38	12460	12630	12350	15960	8600	12280	12502.52	34.78	-7913	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24682	4.11	0.54	12	0.19	3051.00	23313.00	12880	20240213	-2.72	8000	20230427	56.63	12880	-2.72	20240213	10540	18.88	20240118	12880	-2.72	20240213	8000	56.63	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
69	20240219	130804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12500	220	2	1.79	4229649860	338353	111.59	12460	12630	12350	15960	8600	12280	12500.70	34.78	-14273	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24623	4.10	0.54	12	0.17	3051.00	23313.00	12880	20240213	-2.95	8000	20230427	56.25	12880	-2.95	20240213	10540	18.60	20240118	12880	-2.95	20240213	8000	56.25	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
70	20240219	120803	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12410	130	2	1.06	3770043310	301452	99.42	12460	12630	12350	15960	8600	12280	12506.28	34.78	-22513	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24446	4.07	0.53	12	0.15	3051.00	23313.00	12880	20240213	-3.65	8000	20230427	55.12	12880	-3.65	20240213	10540	17.74	20240118	12880	-3.65	20240213	8000	55.12	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
71	20240219	110801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12370	90	2	0.73	3476198950	277767	91.61	12460	12630	12350	15960	8600	12280	12514.80	34.78	-19222	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24367	4.05	0.53	12	0.14	3051.00	23313.00	12880	20240213	-3.96	8000	20230427	54.62	12880	-3.96	20240213	10540	17.36	20240118	12880	-3.96	20240213	8000	54.62	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
72	20240219	100756	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12520	240	2	1.95	2812123180	224384	74.00	12460	12630	12350	15960	8600	12280	12532.64	34.78	7510	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24662	4.10	0.54	12	0.11	3051.00	23313.00	12880	20240213	-2.80	8000	20230427	56.50	12880	-2.80	20240213	10540	18.79	20240118	12880	-2.80	20240213	8000	56.50	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
73	20240219	090757	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12600	320	2	2.61	1007078280	80271	26.47	12460	12630	12370	15960	8600	12280	12545.98	34.78	37119	12573	12426	12193	12046	11813	12500	12120	9849	3680	5000	9330	10	1	196982894	24820	4.13	0.54	12	0.04	3051.00	23313.00	12880	20240213	-2.17	8000	20230427	57.50	12880	-2.17	20240213	10540	19.54	20240118	12880	-2.17	20240213	8000	57.50	20230427	0.08	N	175330	5000	9849 억	68511000	N	N	220	N	N
74	20240216	160753	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12280	480	2	4.07	3679074730	303099	117.79	12020	12340	11960	15340	8260	11800	12138.13	34.76	30212	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	24189	4.02	0.53	12	0.15	3051.00	23313.00	12880	20240213	-4.66	8000	20230427	53.50	12880	-4.66	20240213	10540	16.51	20240118	12880	-4.66	20240213	8000	53.50	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	220	N	N
75	20240216	150800	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12250	450	2	3.81	3361117580	277199	107.72	12020	12340	11960	15340	8260	11800	12125.29	34.76	27813	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	24130	4.02	0.53	12	0.14	3051.00	23313.00	12880	20240213	-4.89	8000	20230427	53.12	12880	-4.89	20240213	10540	16.22	20240118	12880	-4.89	20240213	8000	53.12	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
76	20240216	140803	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12340	540	2	4.58	2952194500	243860	94.77	12020	12340	11960	15340	8260	11800	12106.10	34.76	34252	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	24308	4.04	0.53	12	0.12	3051.00	23313.00	12880	20240213	-4.19	8000	20230427	54.25	12880	-4.19	20240213	10540	17.08	20240118	12880	-4.19	20240213	8000	54.25	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
77	20240216	130754	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12240	440	2	3.73	2504247110	207341	80.58	12020	12260	11960	15340	8260	11800	12077.92	34.76	31739	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	24111	4.01	0.53	12	0.11	3051.00	23313.00	12880	20240213	-4.97	8000	20230427	53.00	12880	-4.97	20240213	10540	16.13	20240118	12880	-4.97	20240213	8000	53.00	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
78	20240216	120757	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12150	350	2	2.97	2018301110	167522	65.10	12020	12170	11960	15340	8260	11800	12047.98	34.76	16282	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	23933	3.98	0.52	12	0.09	3051.00	23313.00	12880	20240213	-5.67	8000	20230427	51.88	12880	-5.67	20240213	10540	15.28	20240118	12880	-5.67	20240213	8000	51.88	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
79	20240216	110805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12080	280	2	2.37	1521755570	126575	49.19	12020	12090	11960	15340	8260	11800	12022.56	34.76	7187	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	23796	3.96	0.52	12	0.06	3051.00	23313.00	12880	20240213	-6.21	8000	20230427	51.00	12880	-6.21	20240213	10540	14.61	20240118	12880	-6.21	20240213	8000	51.00	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
80	20240216	100759	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12020	220	2	1.86	1109394680	92296	35.87	12020	12090	11960	15340	8260	11800	12019.96	34.76	2680	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	23677	3.94	0.52	12	0.05	3051.00	23313.00	12880	20240213	-6.68	8000	20230427	50.25	12880	-6.68	20240213	10540	14.04	20240118	12880	-6.68	20240213	8000	50.25	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
81	20240216	090751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12090	290	2	2.46	393546080	32674	12.70	12020	12090	11980	15340	8260	11800	12044.63	34.76	17495	12153	11976	11863	11686	11573	11920	11630	9849	3540	5000	8960	10	1	196982894	23815	3.96	0.52	12	0.02	3051.00	23313.00	12880	20240213	-6.13	8000	20230427	51.12	12880	-6.13	20240213	10540	14.71	20240118	12880	-6.13	20240213	8000	51.12	20230427	0.08	N	175330	5000	9849 억	68478309	N	N	3652	N	N
82	20240215	160751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	-10	5	-0.08	3050066320	256531	46.65	11930	12040	11750	15350	8270	11810	11889.69	34.78	-19230	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23244	3.87	0.51	12	0.13	3051.00	23313.00	12880	20240213	-8.39	8000	20230427	47.50	12880	-8.39	20240213	10540	11.95	20240118	12880	-8.39	20240213	8000	47.50	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	3652	N	N
83	20240215	150756	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11840	30	2	0.25	2714615770	228120	41.49	11930	12040	11750	15350	8270	11810	11899.95	34.78	-16281	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23323	3.88	0.51	12	0.12	3051.00	23313.00	12880	20240213	-8.07	8000	20230427	48.00	12880	-8.07	20240213	10540	12.33	20240118	12880	-8.07	20240213	8000	48.00	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
84	20240215	140751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11860	50	2	0.42	2407657300	202213	36.77	11930	12040	11750	15350	8270	11810	11906.54	34.78	-15496	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23362	3.89	0.51	12	0.10	3051.00	23313.00	12880	20240213	-7.92	8000	20230427	48.25	12880	-7.92	20240213	10540	12.52	20240118	12880	-7.92	20240213	8000	48.25	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
85	20240215	130739	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11860	50	2	0.42	2099702840	176254	32.05	11930	12040	11750	15350	8270	11810	11912.94	34.78	-16005	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23362	3.89	0.51	12	0.09	3051.00	23313.00	12880	20240213	-7.92	8000	20230427	48.25	12880	-7.92	20240213	10540	12.52	20240118	12880	-7.92	20240213	8000	48.25	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
86	20240215	120751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11980	170	2	1.44	1828836910	153569	27.93	11930	12040	11750	15350	8270	11810	11908.89	34.78	-11042	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23599	3.93	0.51	12	0.08	3051.00	23313.00	12880	20240213	-6.99	8000	20230427	49.75	12880	-6.99	20240213	10540	13.66	20240118	12880	-6.99	20240213	8000	49.75	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
87	20240215	110747	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11990	180	2	1.52	1419009370	119303	21.70	11930	12040	11750	15350	8270	11810	11894.16	34.78	-11778	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23618	3.93	0.51	12	0.06	3051.00	23313.00	12880	20240213	-6.91	8000	20230427	49.88	12880	-6.91	20240213	10540	13.76	20240118	12880	-6.91	20240213	8000	49.88	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
88	20240215	100747	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11950	140	2	1.19	832005840	70221	12.77	11930	11950	11750	15350	8270	11810	11848.39	34.78	-11751	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23539	3.92	0.51	12	0.04	3051.00	23313.00	12880	20240213	-7.22	8000	20230427	49.38	12880	-7.22	20240213	10540	13.38	20240118	12880	-7.22	20240213	8000	49.38	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
89	20240215	090748	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11840	30	2	0.25	220805150	18572	3.38	11930	11950	11830	15350	8270	11810	11889.14	34.78	-2725	12356	12082	11916	11642	11476	12000	11560	9849	3540	5000	8970	10	1	196982894	23323	3.88	0.51	12	0.01	3051.00	23313.00	12880	20240213	-8.07	8000	20230427	48.00	12880	-8.07	20240213	10540	12.33	20240118	12880	-8.07	20240213	8000	48.00	20230427	0.08	N	175330	5000	9849 억	68502922	N	N	65143	N	N
90	20240214	160743	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11810	-400	5	-3.28	6542895090	549020	81.53	12100	12190	11750	15870	8550	12210	11917.42	34.80	-162846	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23264	3.87	0.51	12	0.28	3051.00	23313.00	12880	20240213	-8.31	8000	20230427	47.62	12880	-8.31	20240213	10540	12.05	20240118	12880	-8.31	20240213	8000	47.62	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	65142	N	N
91	20240214	150745	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11800	-410	5	-3.36	6137000010	514660	76.43	12100	12190	11750	15870	8550	12210	11924.38	34.80	-156757	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23244	3.87	0.51	12	0.26	3051.00	23313.00	12880	20240213	-8.39	8000	20230427	47.50	12880	-8.39	20240213	10540	11.95	20240118	12880	-8.39	20240213	8000	47.50	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
92	20240214	140741	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11860	-350	5	-2.87	4213085150	351948	52.27	12100	12190	11860	15870	8550	12210	11970.76	34.80	-83138	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23362	3.89	0.51	12	0.18	3051.00	23313.00	12880	20240213	-7.92	8000	20230427	48.25	12880	-7.92	20240213	10540	12.52	20240118	12880	-7.92	20240213	8000	48.25	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
93	20240214	130743	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11890	-320	5	-2.62	3300595680	275081	40.85	12100	12190	11860	15870	8550	12210	11998.63	34.80	-58683	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23421	3.90	0.51	12	0.14	3051.00	23313.00	12880	20240213	-7.69	8000	20230427	48.62	12880	-7.69	20240213	10540	12.81	20240118	12880	-7.69	20240213	8000	48.62	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
94	20240214	120737	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11920	-290	5	-2.38	2990897160	249057	36.99	12100	12190	11860	15870	8550	12210	12008.89	34.80	-58969	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23480	3.91	0.51	12	0.13	3051.00	23313.00	12880	20240213	-7.45	8000	20230427	49.00	12880	-7.45	20240213	10540	13.09	20240118	12880	-7.45	20240213	8000	49.00	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
95	20240214	110743	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	11890	-320	5	-2.62	2574697830	214203	31.81	12100	12190	11860	15870	8550	12210	12019.90	34.80	-58048	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23421	3.90	0.51	12	0.11	3051.00	23313.00	12880	20240213	-7.69	8000	20230427	48.62	12880	-7.69	20240213	10540	12.81	20240118	12880	-7.69	20240213	8000	48.62	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
96	20240214	090734	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	12070	-140	5	-1.15	263808280	21893	3.25	12100	12100	12010	15870	8550	12210	12049.89	34.80	-2361	13110	12660	12430	11980	11750	12545	11865	9849	3660	5000	9270	10	1	196982894	23776	3.96	0.52	12	0.01	3051.00	23313.00	12880	20240213	-6.29	8000	20230427	50.88	12880	-6.29	20240213	10540	14.52	20240118	12880	-6.29	20240213	8000	50.88	20230427	0.13	N	175330	5000	9849 억	68555309	N	N	115678	N	N
97	20240213	160734	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12210	-120	5	-0.97	8370241220	672840	84.72	12460	12880	12200	16020	8640	12330	12440.67	34.79	36867	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24052	4.00	0.52	12	0.34	3051.00	23313.00	12880	20240213	-5.20	8000	20230427	52.62	12880	-5.20	20240213	10540	15.84	20240118	12880	-5.20	20240213	8000	52.62	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	115678	N	N
98	20240213	150731	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12210	-120	5	-0.97	7967259100	639864	80.56	12460	12880	12200	16020	8640	12330	12451.49	34.79	46394	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24052	4.00	0.52	12	0.32	3051.00	23313.00	12880	20240213	-5.20	8000	20230427	52.62	12880	-5.20	20240213	10540	15.84	20240118	12880	-5.20	20240213	8000	52.62	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N
99	20240213	140740	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12310	-20	5	-0.16	6992716450	560358	70.55	12460	12880	12260	16020	8640	12330	12479.02	34.79	60762	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24249	4.03	0.53	12	0.28	3051.00	23313.00	12880	20240213	-4.43	8000	20230427	53.88	12880	-4.43	20240213	10540	16.79	20240118	12880	-4.43	20240213	8000	53.88	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N
100	20240213	130730	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12380	50	2	0.41	5720201870	456987	57.54	12460	12880	12350	16020	8640	12330	12517.21	34.79	75344	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24386	4.06	0.53	12	0.23	3051.00	23313.00	12880	20240213	-3.88	8000	20230427	54.75	12880	-3.88	20240213	10540	17.46	20240118	12880	-3.88	20240213	8000	54.75	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N
101	20240213	120739	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12390	60	2	0.49	4833303430	385447	48.53	12460	12880	12350	16020	8640	12330	12539.48	34.79	75361	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24406	4.06	0.53	12	0.20	3051.00	23313.00	12880	20240213	-3.80	8000	20230427	54.88	12880	-3.80	20240213	10540	17.55	20240118	12880	-3.80	20240213	8000	54.88	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N
102	20240213	110751	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12400	70	2	0.57	4270663450	340144	42.83	12460	12880	12350	16020	8640	12330	12555.46	34.79	58023	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24426	4.06	0.53	12	0.17	3051.00	23313.00	12880	20240213	-3.73	8000	20230427	55.00	12880	-3.73	20240213	10540	17.65	20240118	12880	-3.73	20240213	8000	55.00	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N
103	20240213	100624	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	12410	80	2	0.65	3227071220	256004	32.23	12460	12880	12390	16020	8640	12330	12605.55	34.79	65827	12603	12466	12263	12126	11923	12535	12195	9849	3690	5000	9370	10	1	196982894	24446	4.07	0.53	12	0.13	3051.00	23313.00	12880	20240213	-3.65	8000	20230427	55.12	12880	-3.65	20240213	10540	17.74	20240118	12880	-3.65	20240213	8000	55.12	20230427	0.13	N	175330	5000	9849 억	68530462	N	N	4830	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History