KissMeData/024110/price/prices-20240201.csv at e683fa4f0f48f6db491a1b3a6005eb87df8fd7be

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	370	2	2.71	36613591100	2631302	210.84	13650	14000	13630	17710	9550	13630	13914.49	14.67	0	565810	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	111640	4.03	0.39	12	0.33	3478.00	36302.00	14230	20240219	-1.62	9520	20230316	47.06	14230	-1.62	20240219	11350	23.35	20240105	14230	-1.62	20240219	9520	47.06	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	19011	N	N
3	20240229	150339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	340	2	2.49	25427897560	1831921	146.79	13650	13980	13630	17710	9550	13630	13880.46	14.67	0	301172	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	111400	4.02	0.38	12	0.23	3478.00	36302.00	14230	20240219	-1.83	9520	20230316	46.74	14230	-1.83	20240219	11350	23.08	20240105	14230	-1.83	20240219	9520	46.74	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
4	20240229	140340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13960	330	2	2.42	20665317930	1490931	119.46	13650	13980	13630	17710	9550	13630	13860.68	14.67	0	191466	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	111321	4.01	0.38	12	0.19	3478.00	36302.00	14230	20240219	-1.90	9520	20230316	46.64	14230	-1.90	20240219	11350	23.00	20240105	14230	-1.90	20240219	9520	46.64	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
5	20240229	130341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13960	330	2	2.42	17772349200	1283761	102.86	13650	13980	13630	17710	9550	13630	13843.97	14.67	0	141546	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	111321	4.01	0.38	12	0.16	3478.00	36302.00	14230	20240219	-1.90	9520	20230316	46.64	14230	-1.90	20240219	11350	23.00	20240105	14230	-1.90	20240219	9520	46.64	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
6	20240229	120341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	340	2	2.49	15722719220	1136843	91.09	13650	13980	13630	17710	9550	13630	13830.16	14.67	0	110620	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	111400	4.02	0.38	12	0.14	3478.00	36302.00	14230	20240219	-1.83	9520	20230316	46.74	14230	-1.83	20240219	11350	23.08	20240105	14230	-1.83	20240219	9520	46.74	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
7	20240229	110341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13870	240	2	1.76	11461587410	830827	66.57	13650	13930	13630	17710	9550	13630	13795.40	14.67	0	127414	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	110603	3.99	0.38	12	0.10	3478.00	36302.00	14230	20240219	-2.53	9520	20230316	45.69	14230	-2.53	20240219	11350	22.20	20240105	14230	-2.53	20240219	9520	45.69	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
8	20240229	100341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13800	170	2	1.25	6626247920	481929	38.62	13650	13840	13630	17710	9550	13630	13749.43	14.67	0	85263	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	110045	3.97	0.38	12	0.06	3478.00	36302.00	14230	20240219	-3.02	9520	20230316	44.96	14230	-3.02	20240219	11350	21.59	20240105	14230	-3.02	20240219	9520	44.96	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
9	20240229	090339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13770	140	2	1.03	1196717550	87349	7.00	13650	13770	13630	17710	9550	13630	13700.42	14.67	0	44053	13803	13716	13543	13456	13283	13760	13500	39871	4080	5000	10630	10	1	797425869	109806	3.96	0.38	12	0.01	3478.00	36302.00	14230	20240219	-3.23	9520	20230316	44.64	14230	-3.23	20240219	11350	21.32	20240105	14230	-3.23	20240219	9520	44.64	20230316	0.22	N	024110	5000	39871 억	116957990	N	N	670	N	N
10	20240228	160320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	180	2	1.34	16720078120	1238440	73.88	13450	13630	13370	17480	9420	13450	13500.79	14.66	0	155565	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	108689	3.92	0.38	12	0.16	3478.00	36302.00	14230	20240219	-4.22	9520	20230316	43.17	14230	-4.22	20240219	11350	20.09	20240105	14230	-4.22	20240219	9520	43.17	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	670	N	N
11	20240228	150322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13590	140	2	1.04	14878734750	1103223	65.81	13450	13600	13370	17480	9420	13450	13486.61	14.66	0	110802	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	108370	3.91	0.37	12	0.14	3478.00	36302.00	14230	20240219	-4.50	9520	20230316	42.75	14230	-4.50	20240219	11350	19.74	20240105	14230	-4.50	20240219	9520	42.75	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
12	20240228	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13570	120	2	0.89	12577186580	933670	55.70	13450	13590	13370	17480	9420	13450	13470.70	14.66	0	91983	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	108211	3.90	0.37	12	0.12	3478.00	36302.00	14230	20240219	-4.64	9520	20230316	42.54	14230	-4.64	20240219	11350	19.56	20240105	14230	-4.64	20240219	9520	42.54	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
13	20240228	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13520	70	2	0.52	9943841920	739408	44.11	13450	13540	13370	17480	9420	13450	13448.38	14.66	0	25025	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	107812	3.89	0.37	12	0.09	3478.00	36302.00	14230	20240219	-4.99	9520	20230316	42.02	14230	-4.99	20240219	11350	19.12	20240105	14230	-4.99	20240219	9520	42.02	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
14	20240228	120342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	20	2	0.15	7277327150	541690	32.31	13450	13510	13370	17480	9420	13450	13434.49	14.66	0	-48492	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	107413	3.87	0.37	12	0.07	3478.00	36302.00	14230	20240219	-5.34	9520	20230316	41.49	14230	-5.34	20240219	11350	18.68	20240105	14230	-5.34	20240219	9520	41.49	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
15	20240228	110326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	-30	5	-0.22	5506970730	409904	24.45	13450	13510	13370	17480	9420	13450	13434.78	14.66	0	-45291	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	107015	3.86	0.37	12	0.05	3478.00	36302.00	14230	20240219	-5.69	9520	20230316	40.97	14230	-5.69	20240219	11350	18.24	20240105	14230	-5.69	20240219	9520	40.97	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
16	20240228	100338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	-30	5	-0.22	3462886480	257664	15.37	13450	13510	13370	17480	9420	13450	13439.54	14.66	0	-30828	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	107015	3.86	0.37	12	0.03	3478.00	36302.00	14230	20240219	-5.69	9520	20230316	40.97	14230	-5.69	20240219	11350	18.24	20240105	14230	-5.69	20240219	9520	40.97	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
17	20240228	090340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13420	-30	5	-0.22	378642640	28121	1.68	13450	13510	13410	17480	9420	13450	13464.76	14.66	0	-12321	13770	13610	13440	13280	13110	13690	13360	39871	4030	5000	10490	10	1	797425869	107015	3.86	0.37	12	0.00	3478.00	36302.00	14230	20240219	-5.69	9520	20230316	40.97	14230	-5.69	20240219	11350	18.24	20240105	14230	-5.69	20240219	9520	40.97	20230316	0.19	N	024110	5000	39871 억	116868362	N	N	10513	N	N
18	20240227	160341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	50	2	0.37	22574596550	1674109	50.96	13270	13600	13270	17420	9380	13400	13484.59	14.62	0	277666	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107254	3.87	0.37	12	0.21	3478.00	36302.00	14230	20240219	-5.48	9520	20230316	41.28	14230	-5.48	20240219	11350	18.50	20240105	14230	-5.48	20240219	9520	41.28	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	10513	N	N
19	20240227	150340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	70	2	0.52	20718558480	1536105	46.76	13270	13600	13270	17420	9380	13400	13487.76	14.62	0	310039	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107413	3.87	0.37	12	0.19	3478.00	36302.00	14230	20240219	-5.34	9520	20230316	41.49	14230	-5.34	20240219	11350	18.68	20240105	14230	-5.34	20240219	9520	41.49	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
20	20240227	140340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13480	80	2	0.60	17632684010	1307069	39.78	13270	13600	13270	17420	9380	13400	13490.29	14.62	0	351455	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107493	3.88	0.37	12	0.16	3478.00	36302.00	14230	20240219	-5.27	9520	20230316	41.60	14230	-5.27	20240219	11350	18.77	20240105	14230	-5.27	20240219	9520	41.60	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
21	20240227	130317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13540	140	2	1.04	15357751680	1138698	34.66	13270	13600	13270	17420	9380	13400	13487.16	14.62	0	389979	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107971	3.89	0.37	12	0.14	3478.00	36302.00	14230	20240219	-4.85	9520	20230316	42.23	14230	-4.85	20240219	11350	19.30	20240105	14230	-4.85	20240219	9520	42.23	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
22	20240227	120343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13540	140	2	1.04	13756060860	1020546	31.06	13270	13600	13270	17420	9380	13400	13479.17	14.62	0	399088	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107971	3.89	0.37	12	0.13	3478.00	36302.00	14230	20240219	-4.85	9520	20230316	42.23	14230	-4.85	20240219	11350	19.30	20240105	14230	-4.85	20240219	9520	42.23	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
23	20240227	110340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13590	190	2	1.42	12174200780	903827	27.51	13270	13600	13270	17420	9380	13400	13469.66	14.62	0	394590	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	108370	3.91	0.37	12	0.11	3478.00	36302.00	14230	20240219	-4.50	9520	20230316	42.75	14230	-4.50	20240219	11350	19.74	20240105	14230	-4.50	20240219	9520	42.75	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
24	20240227	100339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13520	120	2	0.90	7542827760	562107	17.11	13270	13550	13270	17420	9380	13400	13418.87	14.62	0	214982	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	107812	3.89	0.37	12	0.07	3478.00	36302.00	14230	20240219	-4.99	9520	20230316	42.02	14230	-4.99	20240219	11350	19.12	20240105	14230	-4.99	20240219	9520	42.02	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
25	20240227	090339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13340	-60	5	-0.45	750170320	56275	1.71	13270	13450	13270	17420	9380	13400	13329.69	14.62	0	12859	14013	13706	13313	13006	12613	13510	12810	39871	4020	5000	10450	10	1	797425869	106377	3.84	0.37	12	0.01	3478.00	36302.00	14230	20240219	-6.25	9520	20230316	40.13	14230	-6.25	20240219	11350	17.53	20240105	14230	-6.25	20240219	9520	40.13	20230316	0.20	N	024110	5000	39871 억	116593198	N	N	23665	N	N
26	20240226	160339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13400	-360	5	-2.62	43480527620	3278813	218.85	13550	13620	12920	17880	9640	13760	13261.02	14.67	0	-106803	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106855	3.85	0.37	12	0.41	3478.00	36302.00	14230	20240219	-5.83	9520	20230316	40.76	14230	-5.83	20240219	11350	18.06	20240105	14230	-5.83	20240219	9520	40.76	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	23665	N	N
27	20240226	150338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13360	-400	5	-2.91	41674288740	3143843	209.84	13550	13620	12920	17880	9640	13760	13255.81	14.67	0	-120312	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106536	3.84	0.37	12	0.39	3478.00	36302.00	14230	20240219	-6.11	9520	20230316	40.34	14230	-6.11	20240219	11350	17.71	20240105	14230	-6.11	20240219	9520	40.34	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
28	20240226	140339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	-380	5	-2.76	38746818700	2924828	195.23	13550	13620	12920	17880	9640	13760	13247.52	14.67	0	-203976	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106696	3.85	0.37	12	0.37	3478.00	36302.00	14230	20240219	-5.97	9520	20230316	40.55	14230	-5.97	20240219	11350	17.89	20240105	14230	-5.97	20240219	9520	40.55	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
29	20240226	130338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13340	-420	5	-3.05	36520880380	2758174	184.10	13550	13620	12920	17880	9640	13760	13240.93	14.67	0	-297566	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106377	3.84	0.37	12	0.35	3478.00	36302.00	14230	20240219	-6.25	9520	20230316	40.13	14230	-6.25	20240219	11350	17.53	20240105	14230	-6.25	20240219	9520	40.13	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
30	20240226	120336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13360	-400	5	-2.91	33932098730	2564389	171.17	13550	13620	12920	17880	9640	13760	13232.00	14.67	0	-338782	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106536	3.84	0.37	12	0.32	3478.00	36302.00	14230	20240219	-6.11	9520	20230316	40.34	14230	-6.11	20240219	11350	17.71	20240105	14230	-6.11	20240219	9520	40.34	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
31	20240226	110336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13270	-490	5	-3.56	29968457710	2267084	151.32	13550	13620	12920	17880	9640	13760	13218.90	14.67	0	-414812	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	105818	3.82	0.37	12	0.28	3478.00	36302.00	14230	20240219	-6.75	9520	20230316	39.39	14230	-6.75	20240219	11350	16.92	20240105	14230	-6.75	20240219	9520	39.39	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
32	20240226	100333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13120	-640	5	-4.65	21573968120	1624488	108.43	13550	13620	13080	17880	9640	13760	13280.42	14.67	0	-537562	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	104622	3.77	0.36	12	0.20	3478.00	36302.00	14230	20240219	-7.80	9520	20230316	37.82	14230	-7.80	20240219	11350	15.59	20240105	14230	-7.80	20240219	9520	37.82	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
33	20240226	090332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13320	-440	5	-3.20	4316938860	321412	21.45	13550	13620	13270	17880	9640	13760	13430.98	14.67	0	-142177	14006	13882	13746	13622	13486	13945	13685	39871	4120	5000	10730	10	1	797425869	106217	3.83	0.37	12	0.04	3478.00	36302.00	14230	20240219	-6.39	9520	20230316	39.92	14230	-6.39	20240219	11350	17.36	20240105	14230	-6.39	20240219	9520	39.92	20230316	0.18	N	024110	5000	39871 억	116966907	N	N	353	N	N
34	20240223	160335	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13760	160	2	1.18	20461138950	1490426	88.55	13630	13870	13610	17680	9520	13600	13728.28	14.64	0	108821	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109726	3.96	0.38	12	0.19	3478.00	36302.00	14230	20240219	-3.30	9520	20230316	44.54	14230	-3.30	20240219	11350	21.23	20240105	14230	-3.30	20240219	9520	44.54	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	353	N	N
35	20240223	150332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	17832788180	1299008	77.18	13630	13870	13610	17680	9520	13600	13728.00	14.64	0	119732	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109008	3.93	0.38	12	0.16	3478.00	36302.00	14230	20240219	-3.94	9520	20230316	43.59	14230	-3.94	20240219	11350	20.44	20240105	14230	-3.94	20240219	9520	43.59	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
36	20240223	140332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	16075657600	1170426	69.54	13630	13870	13610	17680	9520	13600	13734.88	14.64	0	130566	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109008	3.93	0.38	12	0.15	3478.00	36302.00	14230	20240219	-3.94	9520	20230316	43.59	14230	-3.94	20240219	11350	20.44	20240105	14230	-3.94	20240219	9520	43.59	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
37	20240223	130332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13730	130	2	0.96	13958905320	1015794	60.35	13630	13870	13610	17680	9520	13600	13741.87	14.64	0	97540	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109487	3.95	0.38	12	0.13	3478.00	36302.00	14230	20240219	-3.51	9520	20230316	44.22	14230	-3.51	20240219	11350	20.97	20240105	14230	-3.51	20240219	9520	44.22	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
38	20240223	120333	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	140	2	1.03	11771462010	856452	50.89	13630	13870	13610	17680	9520	13600	13744.45	14.64	0	142731	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109566	3.95	0.38	12	0.11	3478.00	36302.00	14230	20240219	-3.44	9520	20230316	44.33	14230	-3.44	20240219	11350	21.06	20240105	14230	-3.44	20240219	9520	44.33	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
39	20240223	110331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	140	2	1.03	10252652200	745762	44.31	13630	13870	13610	17680	9520	13600	13747.89	14.64	0	163969	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109566	3.95	0.38	12	0.09	3478.00	36302.00	14230	20240219	-3.44	9520	20230316	44.33	14230	-3.44	20240219	11350	21.06	20240105	14230	-3.44	20240219	9520	44.33	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
40	20240223	100331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	150	2	1.10	7780771840	566180	33.64	13630	13870	13610	17680	9520	13600	13742.58	14.64	0	156091	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	109646	3.95	0.38	12	0.07	3478.00	36302.00	14230	20240219	-3.37	9520	20230316	44.43	14230	-3.37	20240219	11350	21.15	20240105	14230	-3.37	20240219	9520	44.43	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
41	20240223	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	60	2	0.44	885283540	64895	3.86	13630	13680	13630	17680	9520	13600	13641.78	14.64	0	20753	13853	13726	13633	13506	13413	13680	13460	39871	4080	5000	10600	10	1	797425869	108928	3.93	0.38	12	0.01	3478.00	36302.00	14230	20240219	-4.01	9520	20230316	43.49	14230	-4.01	20240219	11350	20.35	20240105	14230	-4.01	20240219	9520	43.49	20230316	0.18	N	024110	5000	39871 억	116770888	N	N	106	N	N
42	20240222	160325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	-140	5	-1.02	22769775040	1674168	147.24	13750	13760	13540	17860	9620	13740	13600.59	14.68	0	-301757	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108450	3.91	0.37	12	0.21	3478.00	36302.00	14230	20240219	-4.43	9520	20230316	42.86	14230	-4.43	20240219	11350	19.82	20240105	14230	-4.43	20240219	9520	42.86	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	106	N	N
43	20240222	150332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	-140	5	-1.02	20254375660	1489068	130.96	13750	13760	13540	17860	9620	13740	13601.97	14.68	0	-262392	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108450	3.91	0.37	12	0.19	3478.00	36302.00	14230	20240219	-4.43	9520	20230316	42.86	14230	-4.43	20240219	11350	19.82	20240105	14230	-4.43	20240219	9520	42.86	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
44	20240222	140332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	-130	5	-0.95	16641112630	1223386	107.59	13750	13760	13540	17860	9620	13740	13602.41	14.68	0	-292780	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108530	3.91	0.37	12	0.15	3478.00	36302.00	14230	20240219	-4.36	9520	20230316	42.96	14230	-4.36	20240219	11350	19.91	20240105	14230	-4.36	20240219	9520	42.96	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
45	20240222	130324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13590	-150	5	-1.09	13871588580	1019810	89.69	13750	13760	13540	17860	9620	13740	13602.02	14.68	0	-326534	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108370	3.91	0.37	12	0.13	3478.00	36302.00	14230	20240219	-4.50	9520	20230316	42.75	14230	-4.50	20240219	11350	19.74	20240105	14230	-4.50	20240219	9520	42.75	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
46	20240222	120331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13570	-170	5	-1.24	11515667270	846273	74.43	13750	13760	13540	17860	9620	13740	13607.38	14.68	0	-300985	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108211	3.90	0.37	12	0.11	3478.00	36302.00	14230	20240219	-4.64	9520	20230316	42.54	14230	-4.64	20240219	11350	19.56	20240105	14230	-4.64	20240219	9520	42.54	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
47	20240222	110329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13570	-170	5	-1.24	8895777170	653083	57.44	13750	13760	13540	17860	9620	13740	13621.06	14.68	0	-263551	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108211	3.90	0.37	12	0.08	3478.00	36302.00	14230	20240219	-4.64	9520	20230316	42.54	14230	-4.64	20240219	11350	19.56	20240105	14230	-4.64	20240219	9520	42.54	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
48	20240222	100327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	-80	5	-0.58	6356356540	466692	41.04	13750	13760	13540	17860	9620	13740	13619.82	14.68	0	-211017	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108928	3.93	0.38	12	0.06	3478.00	36302.00	14230	20240219	-4.01	9520	20230316	43.49	14230	-4.01	20240219	11350	20.35	20240105	14230	-4.01	20240219	9520	43.49	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
49	20240222	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	-110	5	-0.80	659598280	48205	4.24	13750	13760	13630	17860	9620	13740	13682.22	14.68	0	-24680	14093	13916	13713	13536	13333	14005	13625	39871	4120	5000	10710	10	1	797425869	108689	3.92	0.38	12	0.01	3478.00	36302.00	14230	20240219	-4.22	9520	20230316	43.17	14230	-4.22	20240219	11350	20.09	20240105	14230	-4.22	20240219	9520	43.17	20230316	0.18	N	024110	5000	39871 억	117052087	N	N	561	N	N
50	20240221	160328	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	80	2	0.59	15536752420	1135061	62.47	13510	13890	13510	17750	9570	13660	13687.96	14.69	0	-116435	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	109566	3.95	0.38	12	0.14	3478.00	36302.00	14230	20240219	-3.44	9520	20230316	44.33	14230	-3.44	20240219	11350	21.06	20240105	14230	-3.44	20240219	9520	44.33	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	561	N	N
51	20240221	150325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	60	2	0.44	13505162590	987129	54.33	13510	13890	13510	17750	9570	13660	13681.28	14.69	0	-115708	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	109407	3.94	0.38	12	0.12	3478.00	36302.00	14230	20240219	-3.58	9520	20230316	44.12	14230	-3.58	20240219	11350	20.88	20240105	14230	-3.58	20240219	9520	44.12	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
52	20240221	140327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	90	2	0.66	11763516930	859953	47.33	13510	13890	13510	17750	9570	13660	13679.28	14.69	0	-60336	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	109646	3.95	0.38	12	0.11	3478.00	36302.00	14230	20240219	-3.37	9520	20230316	44.43	14230	-3.37	20240219	11350	21.15	20240105	14230	-3.37	20240219	9520	44.43	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
53	20240221	130326	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	10	2	0.07	10805244460	790107	43.48	13510	13890	13510	17750	9570	13660	13675.69	14.69	0	-64138	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	109008	3.93	0.38	12	0.10	3478.00	36302.00	14230	20240219	-3.94	9520	20230316	43.59	14230	-3.94	20240219	11350	20.44	20240105	14230	-3.94	20240219	9520	43.59	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
54	20240221	120327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	-20	5	-0.15	9840019220	719350	39.59	13510	13890	13510	17750	9570	13660	13679.07	14.69	0	-41375	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	108769	3.92	0.38	12	0.09	3478.00	36302.00	14230	20240219	-4.15	9520	20230316	43.28	14230	-4.15	20240219	11350	20.18	20240105	14230	-4.15	20240219	9520	43.28	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
55	20240221	110329	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	-20	5	-0.15	9021155410	659325	36.29	13510	13890	13510	17750	9570	13660	13682.45	14.69	0	-24755	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	108769	3.92	0.38	12	0.08	3478.00	36302.00	14230	20240219	-4.15	9520	20230316	43.28	14230	-4.15	20240219	11350	20.18	20240105	14230	-4.15	20240219	9520	43.28	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
56	20240221	100327	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	-20	5	-0.15	7130707460	520717	28.66	13510	13890	13510	17750	9570	13660	13694.09	14.69	0	3364	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	108769	3.92	0.38	12	0.07	3478.00	36302.00	14230	20240219	-4.15	9520	20230316	43.28	14230	-4.15	20240219	11350	20.18	20240105	14230	-4.15	20240219	9520	43.28	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
57	20240221	090324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	10	2	0.07	2254622710	166358	9.16	13510	13670	13510	17750	9570	13660	13552.11	14.69	0	51551	14400	14030	13790	13420	13180	13910	13300	39871	4090	5000	10650	10	1	797425869	109008	3.93	0.38	12	0.02	3478.00	36302.00	14230	20240219	-3.94	9520	20230316	43.59	14230	-3.94	20240219	11350	20.44	20240105	14230	-3.94	20240219	9520	43.59	20230316	0.17	N	024110	5000	39871 억	117158003	N	N	41	N	N
58	20240220	160322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	-360	5	-2.57	22957151880	1659399	71.41	14140	14160	13550	18220	9820	14020	13834.69	14.73	0	-352064	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	108928	3.93	0.38	12	0.21	3478.00	36302.00	14230	20240219	-4.01	9520	20230316	43.49	14230	-4.01	20240219	11350	20.35	20240105	14230	-4.01	20240219	9520	43.49	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	41	N	N
59	20240220	150324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13690	-330	5	-2.35	20440781630	1475322	63.49	14140	14160	13550	18220	9820	14020	13855.13	14.73	0	-335902	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	109168	3.94	0.38	12	0.19	3478.00	36302.00	14230	20240219	-3.79	9520	20230316	43.80	14230	-3.79	20240219	11350	20.62	20240105	14230	-3.79	20240219	9520	43.80	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
60	20240220	140324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	-410	5	-2.92	18787629880	1354166	58.27	14140	14160	13550	18220	9820	14020	13873.95	14.73	0	-322305	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	108530	3.91	0.37	12	0.17	3478.00	36302.00	14230	20240219	-4.36	9520	20230316	42.96	14230	-4.36	20240219	11350	19.91	20240105	14230	-4.36	20240219	9520	42.96	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
61	20240220	130325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13700	-320	5	-2.28	15620864360	1121924	48.28	14140	14160	13660	18220	9820	14020	13923.28	14.73	0	-311509	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	109247	3.94	0.38	12	0.14	3478.00	36302.00	14230	20240219	-3.72	9520	20230316	43.91	14230	-3.72	20240219	11350	20.70	20240105	14230	-3.72	20240219	9520	43.91	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
62	20240220	120323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13810	-210	5	-1.50	12948176130	927510	39.91	14140	14160	13760	18220	9820	14020	13960.15	14.73	0	-221022	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	110125	3.97	0.38	12	0.12	3478.00	36302.00	14230	20240219	-2.95	9520	20230316	45.06	14230	-2.95	20240219	11350	21.67	20240105	14230	-2.95	20240219	9520	45.06	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
63	20240220	110323	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13770	-250	5	-1.78	11480167210	821108	35.33	14140	14160	13760	18220	9820	14020	13981.31	14.73	0	-207951	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	109806	3.96	0.38	12	0.10	3478.00	36302.00	14230	20240219	-3.23	9520	20230316	44.64	14230	-3.23	20240219	11350	21.32	20240105	14230	-3.23	20240219	9520	44.64	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
64	20240220	100313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	-50	5	-0.36	6908630540	491573	21.15	14140	14160	13930	18220	9820	14020	14054.13	14.73	0	-81777	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	111400	4.02	0.38	12	0.06	3478.00	36302.00	14230	20240219	-1.83	9520	20230316	46.74	14230	-1.83	20240219	11350	23.08	20240105	14230	-1.83	20240219	9520	46.74	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
65	20240220	090325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14070	50	2	0.36	1118878810	79341	3.41	14140	14150	14060	18220	9820	14020	14102.15	14.73	0	-51389	14486	14252	13996	13762	13506	14370	13880	39871	4200	5000	10930	10	1	797425869	112198	4.05	0.39	12	0.01	3478.00	36302.00	14230	20240219	-1.12	9520	20230316	47.79	14230	-1.12	20240219	11350	23.96	20240105	14230	-1.12	20240219	9520	47.79	20230316	0.15	N	024110	5000	39871 억	117456250	N	N	3172	N	N
66	20240219	160324	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14020	300	2	2.19	32483956060	2317179	167.58	13740	14230	13740	17830	9610	13720	14018.91	14.74	170502	-241736	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111799	4.03	0.39	12	0.29	3478.00	36302.00	14230	20240219	-1.48	9520	20230316	47.27	14230	-1.48	20240219	11350	23.52	20240105	14230	-1.48	20240219	9520	47.27	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3172	N	N
67	20240219	150326	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14010	290	2	2.11	30953732420	2207956	159.68	13740	14230	13740	17830	9610	13720	14019.35	14.74	170502	-219041	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111719	4.03	0.39	12	0.28	3478.00	36302.00	14230	20240219	-1.55	9520	20230316	47.16	14230	-1.55	20240219	11350	23.44	20240105	14230	-1.55	20240219	9520	47.16	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
68	20240219	140326	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14040	320	2	2.33	28227995690	2013746	145.64	13740	14230	13740	17830	9610	13720	14017.84	14.74	170502	-181859	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111959	4.04	0.39	12	0.25	3478.00	36302.00	14230	20240219	-1.34	9520	20230316	47.48	14230	-1.34	20240219	11350	23.70	20240105	14230	-1.34	20240219	9520	47.48	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
69	20240219	130326	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13960	240	2	1.75	25635945560	1828546	132.24	13740	14230	13740	17830	9610	13720	14020.06	14.74	170502	-152986	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111321	4.01	0.38	12	0.23	3478.00	36302.00	14230	20240219	-1.90	9520	20230316	46.64	14230	-1.90	20240219	11350	23.00	20240105	14230	-1.90	20240219	9520	46.64	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
70	20240219	120325	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13920	200	2	1.46	23565315030	1680284	121.52	13740	14230	13740	17830	9610	13720	14024.83	14.74	170502	-122336	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111002	4.00	0.38	12	0.21	3478.00	36302.00	14230	20240219	-2.18	9520	20230316	46.22	14230	-2.18	20240219	11350	22.64	20240105	14230	-2.18	20240219	9520	46.22	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
71	20240219	110324	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13940	220	2	1.60	21527825830	1533941	110.94	13740	14230	13740	17830	9610	13720	14034.58	14.74	170502	-50264	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	111161	4.01	0.38	12	0.19	3478.00	36302.00	14230	20240219	-2.04	9520	20230316	46.43	14230	-2.04	20240219	11350	22.82	20240105	14230	-2.04	20240219	9520	46.43	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
72	20240219	100322	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14080	360	2	2.62	17249737890	1227203	88.75	13740	14230	13740	17830	9610	13720	14056.48	14.74	170502	38602	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	112278	4.05	0.39	12	0.15	3478.00	36302.00	14230	20240219	-1.05	9520	20230316	47.90	14230	-1.05	20240219	11350	24.05	20240105	14230	-1.05	20240219	9520	47.90	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
73	20240219	090324	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13910	190	2	1.38	1809649140	130554	9.44	13740	14000	13740	17830	9610	13720	13862.66	14.74	170502	33346	13940	13830	13610	13500	13280	13885	13555	39871	4110	5000	10700	10	1	797425869	110922	4.00	0.38	12	0.02	3478.00	36302.00	14000	20240219	-0.64	9520	20230316	46.11	14000	-0.64	20240219	11350	22.56	20240105	14000	-0.64	20240219	9520	46.11	20230316	0.11	N	024110	5000	39871 억	117546275	N	N	3210	N	N
74	20240216	160321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	400	2	3.00	18632599470	1373905	123.51	13440	13720	13390	17310	9330	13320	13561.66	14.69	0	218664	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	109407	3.94	0.38	12	0.17	3478.00	36302.00	13880	20240213	-1.15	9520	20230316	44.12	13880	-1.15	20240213	11350	20.88	20240105	13880	-1.15	20240213	9520	44.12	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	3210	N	N
75	20240216	150322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	320	2	2.40	15315084760	1131638	101.73	13440	13690	13390	17310	9330	13320	13533.55	14.69	0	114256	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	108769	3.92	0.38	12	0.14	3478.00	36302.00	13880	20240213	-1.73	9520	20230316	43.28	13880	-1.73	20240213	11350	20.18	20240105	13880	-1.73	20240213	9520	43.28	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
76	20240216	140325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	350	2	2.63	13589299970	1005362	90.38	13440	13670	13390	17310	9330	13320	13516.82	14.69	0	112732	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	109008	3.93	0.38	12	0.13	3478.00	36302.00	13880	20240213	-1.51	9520	20230316	43.59	13880	-1.51	20240213	11350	20.44	20240105	13880	-1.51	20240213	9520	43.59	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
77	20240216	130321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	290	2	2.18	10995307630	814859	73.25	13440	13630	13390	17310	9330	13320	13493.51	14.69	0	114460	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	108530	3.91	0.37	12	0.10	3478.00	36302.00	13880	20240213	-1.95	9520	20230316	42.96	13880	-1.95	20240213	11350	19.91	20240105	13880	-1.95	20240213	9520	42.96	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
78	20240216	120324	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13510	190	2	1.43	7594230480	564252	50.72	13440	13540	13390	17310	9330	13320	13458.93	14.69	0	9979	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	107732	3.88	0.37	12	0.07	3478.00	36302.00	13880	20240213	-2.67	9520	20230316	41.91	13880	-2.67	20240213	11350	19.03	20240105	13880	-2.67	20240213	9520	41.91	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
79	20240216	110325	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	130	2	0.98	6174013560	458969	41.26	13440	13540	13390	17310	9330	13320	13451.92	14.69	0	-9514	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	107254	3.87	0.37	12	0.06	3478.00	36302.00	13880	20240213	-3.10	9520	20230316	41.28	13880	-3.10	20240213	11350	18.50	20240105	13880	-3.10	20240213	9520	41.28	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
80	20240216	100322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13430	110	2	0.83	4643993000	344923	31.01	13440	13540	13400	17310	9330	13320	13463.85	14.69	0	19603	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	107094	3.86	0.37	12	0.04	3478.00	36302.00	13880	20240213	-3.24	9520	20230316	41.07	13880	-3.24	20240213	11350	18.33	20240105	13880	-3.24	20240213	9520	41.07	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
81	20240216	090318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	130	2	0.98	679382700	50520	4.54	13440	13500	13400	17310	9330	13320	13447.80	14.69	0	28442	13553	13436	13343	13226	13133	13390	13180	39871	3990	5000	10380	10	1	797425869	107254	3.87	0.37	12	0.01	3478.00	36302.00	13880	20240213	-3.10	9520	20230316	41.28	13880	-3.10	20240213	11350	18.50	20240105	13880	-3.10	20240213	9520	41.28	20230316	0.12	N	024110	5000	39871 억	117157414	N	N	5218	N	N
82	20240215	160321	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13320	60	2	0.45	14723953850	1102735	74.01	13380	13460	13250	17230	9290	13260	13352.22	14.69	0	50315	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106217	3.83	0.37	12	0.14	3478.00	36302.00	13880	20240213	-4.03	9520	20230316	39.92	13880	-4.03	20240213	11350	17.36	20240105	13880	-4.03	20240213	9520	39.92	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	5218	N	N
83	20240215	150322	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13350	90	2	0.68	13575014450	1016607	68.23	13380	13460	13250	17230	9290	13260	13353.26	14.69	0	47985	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106456	3.84	0.37	12	0.13	3478.00	36302.00	13880	20240213	-3.82	9520	20230316	40.23	13880	-3.82	20240213	11350	17.62	20240105	13880	-3.82	20240213	9520	40.23	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
84	20240215	140320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13300	40	2	0.30	11686548530	875104	58.73	13380	13460	13250	17230	9290	13260	13354.47	14.69	0	42377	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106058	3.82	0.37	12	0.11	3478.00	36302.00	13880	20240213	-4.18	9520	20230316	39.71	13880	-4.18	20240213	11350	17.18	20240105	13880	-4.18	20240213	9520	39.71	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
85	20240215	130319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13400	140	2	1.06	9949883170	744993	50.00	13380	13460	13250	17230	9290	13260	13355.67	14.69	0	50278	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106855	3.85	0.37	12	0.09	3478.00	36302.00	13880	20240213	-3.46	9520	20230316	40.76	13880	-3.46	20240213	11350	18.06	20240105	13880	-3.46	20240213	9520	40.76	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
86	20240215	120320	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13410	150	2	1.13	8537889240	639785	42.94	13380	13460	13250	17230	9290	13260	13344.94	14.69	0	63152	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106935	3.86	0.37	12	0.08	3478.00	36302.00	13880	20240213	-3.39	9520	20230316	40.86	13880	-3.39	20240213	11350	18.15	20240105	13880	-3.39	20240213	9520	40.86	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
87	20240215	110319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	120	2	0.90	7157091440	536894	36.03	13380	13450	13250	17230	9290	13260	13330.55	14.69	0	42022	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106696	3.85	0.37	12	0.07	3478.00	36302.00	13880	20240213	-3.60	9520	20230316	40.55	13880	-3.60	20240213	11350	17.89	20240105	13880	-3.60	20240213	9520	40.55	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
88	20240215	100319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13350	90	2	0.68	4072798470	306499	20.57	13380	13380	13250	17230	9290	13260	13288.13	14.69	0	16242	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106456	3.84	0.37	12	0.04	3478.00	36302.00	13880	20240213	-3.82	9520	20230316	40.23	13880	-3.82	20240213	11350	17.62	20240105	13880	-3.82	20240213	9520	40.23	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
89	20240215	090317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13330	70	2	0.53	691259060	51869	3.48	13380	13380	13270	17230	9290	13260	13327.02	14.69	0	21937	13753	13506	13343	13096	12933	13425	13015	39871	3970	5000	10340	10	1	797425869	106297	3.83	0.37	12	0.01	3478.00	36302.00	13880	20240213	-3.96	9520	20230316	40.02	13880	-3.96	20240213	11350	17.44	20240105	13880	-3.96	20240213	9520	40.02	20230316	0.10	N	024110	5000	39871 억	117107761	N	N	69543	N	N
90	20240214	160317	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13260	-250	5	-1.85	19899567570	1484926	53.07	13450	13590	13180	17560	9460	13510	13400.78	14.67	0	-6507	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	105739	3.81	0.37	12	0.19	3478.00	36302.00	13880	20240213	-4.47	9520	20230316	39.29	13880	-4.47	20240213	11350	16.83	20240105	13880	-4.47	20240213	9520	39.29	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	69543	N	N
91	20240214	150318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13220	-290	5	-2.15	17980511160	1340063	47.89	13450	13590	13180	17560	9460	13510	13417.39	14.67	0	-30137	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	105420	3.80	0.36	12	0.17	3478.00	36302.00	13880	20240213	-4.76	9520	20230316	38.87	13880	-4.76	20240213	11350	16.48	20240105	13880	-4.76	20240213	9520	38.87	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
92	20240214	140316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	-130	5	-0.96	13414877890	996206	35.60	13450	13590	13360	17560	9460	13510	13465.79	14.67	0	-11503	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	106696	3.85	0.37	12	0.12	3478.00	36302.00	13880	20240213	-3.60	9520	20230316	40.55	13880	-3.60	20240213	11350	17.89	20240105	13880	-3.60	20240213	9520	40.55	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
93	20240214	130318	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	-60	5	-0.44	9506848540	704680	25.18	13450	13590	13400	17560	9460	13510	13490.91	14.67	0	141156	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	107254	3.87	0.37	12	0.09	3478.00	36302.00	13880	20240213	-3.10	9520	20230316	41.28	13880	-3.10	20240213	11350	18.50	20240105	13880	-3.10	20240213	9520	41.28	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
94	20240214	120316	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	-40	5	-0.30	8112530370	601126	21.48	13450	13590	13400	17560	9460	13510	13495.46	14.67	0	130597	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	107413	3.87	0.37	12	0.08	3478.00	36302.00	13880	20240213	-2.95	9520	20230316	41.49	13880	-2.95	20240213	11350	18.68	20240105	13880	-2.95	20240213	9520	41.49	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
95	20240214	110319	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	-40	5	-0.30	6874789750	509309	18.20	13450	13590	13400	17560	9460	13510	13498.18	14.67	0	116057	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	107413	3.87	0.37	12	0.06	3478.00	36302.00	13880	20240213	-2.95	9520	20230316	41.49	13880	-2.95	20240213	11350	18.68	20240105	13880	-2.95	20240213	9520	41.49	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
96	20240214	090313	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13450	-60	5	-0.44	765255150	56895	2.03	13450	13480	13410	17560	9460	13510	13445.83	14.67	0	8902	14076	13792	13596	13312	13116	13935	13455	39871	4050	5000	10530	10	1	797425869	107254	3.87	0.37	12	0.01	3478.00	36302.00	13880	20240213	-3.10	9520	20230316	41.28	13880	-3.10	20240213	11350	18.50	20240105	13880	-3.10	20240213	9520	41.28	20230316	0.08	N	024110	5000	39871 억	116962137	N	N	124161	N	N
97	20240213	160313	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13510	100	2	0.75	38185916060	2793967	110.18	13490	13880	13400	17430	9390	13410	13667.34	14.64	0	222576	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	107732	3.88	0.37	12	0.35	3478.00	36302.00	13880	20240213	-2.67	9520	20230316	41.91	13880	-2.67	20240213	11350	19.03	20240105	13880	-2.67	20240213	9520	41.91	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	124161	N	N
98	20240213	150311	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13480	70	2	0.52	36450706250	2665490	105.11	13490	13880	13400	17430	9390	13410	13675.05	14.64	0	256580	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	107493	3.88	0.37	12	0.33	3478.00	36302.00	13880	20240213	-2.88	9520	20230316	41.60	13880	-2.88	20240213	11350	18.77	20240105	13880	-2.88	20240213	9520	41.60	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N
99	20240213	140319	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13540	130	2	0.97	30864871530	2250985	88.77	13490	13880	13470	17430	9390	13410	13711.72	14.64	0	204766	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	107971	3.89	0.37	12	0.28	3478.00	36302.00	13880	20240213	-2.45	9520	20230316	42.23	13880	-2.45	20240213	11350	19.30	20240105	13880	-2.45	20240213	9520	42.23	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N
100	20240213	130315	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13760	350	2	2.61	23580103410	1716001	67.67	13490	13880	13490	17430	9390	13410	13741.31	14.64	0	218828	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	109726	3.96	0.38	12	0.22	3478.00	36302.00	13880	20240213	-0.86	9520	20230316	44.54	13880	-0.86	20240213	11350	21.23	20240105	13880	-0.86	20240213	9520	44.54	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N
101	20240213	120317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13800	390	2	2.91	20012649660	1456921	57.45	13490	13880	13490	17430	9390	13410	13736.26	14.64	0	221260	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	110045	3.97	0.38	12	0.18	3478.00	36302.00	13880	20240213	-0.58	9520	20230316	44.96	13880	-0.58	20240213	11350	21.59	20240105	13880	-0.58	20240213	9520	44.96	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N
102	20240213	110317	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13790	380	2	2.83	17415793130	1268749	50.03	13490	13880	13490	17430	9390	13410	13726.74	14.64	0	212337	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	109965	3.96	0.38	12	0.16	3478.00	36302.00	13880	20240213	-0.65	9520	20230316	44.85	13880	-0.65	20240213	11350	21.50	20240105	13880	-0.65	20240213	9520	44.85	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N
103	20240213	100252	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	13820	410	2	3.06	13592842380	991521	39.10	13490	13880	13490	17430	9390	13410	13709.08	14.64	0	227620	13616	13512	13376	13272	13136	13565	13325	39871	4020	5000	10450	10	1	797425869	110204	3.97	0.38	12	0.12	3478.00	36302.00	13880	20240213	-0.43	9520	20230316	45.17	13880	-0.43	20240213	11350	21.76	20240105	13880	-0.43	20240213	9520	45.17	20230316	0.09	N	024110	5000	39871 억	116771590	N	N	4956	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History