KissMeData/032830/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160404	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96900	-6000	5	-5.83	90753700300	915039	72.29	101800	103900	96200	133700	72100	102900	99185.07	19.06	0	-169770	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	193800	12.24	0.79	12	0.46	7917.00	121961.00	103900	20240229	-6.74	60000	20240119	61.50	103900	-6.74	20240229	60000	61.50	20240119	103900	-6.74	20240229	60000	61.50	20240119	0.13	N	032830	500	1000 억		38114413	N	N	3305	N	00	N
3	20240229	150405	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	97500	-5400	5	-5.25	72097846900	722854	57.10	101800	103900	96200	133700	72100	102900	99740.26	19.06	0	-161880	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	195000	12.32	0.80	12	0.36	7917.00	121961.00	103900	20240229	-6.16	60000	20240119	62.50	103900	-6.16	20240229	60000	62.50	20240119	103900	-6.16	20240229	60000	62.50	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
4	20240229	140406	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	99900	-3000	5	-2.92	62096823900	621362	49.09	101800	103900	96200	133700	72100	102900	99936.32	19.06	0	-134270	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	199800	12.62	0.82	12	0.31	7917.00	121961.00	103900	20240229	-3.85	60000	20240119	66.50	103900	-3.85	20240229	60000	66.50	20240119	103900	-3.85	20240229	60000	66.50	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
5	20240229	130406	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	99100	-3800	5	-3.69	47268119100	471614	37.26	101800	103900	98300	133700	72100	102900	100225.92	19.06	0	-92484	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	198200	12.52	0.81	12	0.24	7917.00	121961.00	103900	20240229	-4.62	60000	20240119	65.17	103900	-4.62	20240229	60000	65.17	20240119	103900	-4.62	20240229	60000	65.17	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
6	20240229	120407	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	98700	-4200	5	-4.08	43715578200	435596	34.41	101800	103900	98300	133700	72100	102900	100357.71	19.06	0	-82969	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	197400	12.47	0.81	12	0.22	7917.00	121961.00	103900	20240229	-5.00	60000	20240119	64.50	103900	-5.00	20240229	60000	64.50	20240119	103900	-5.00	20240229	60000	64.50	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
7	20240229	110407	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	98900	-4000	5	-3.89	39857678900	396492	31.32	101800	103900	98300	133700	72100	102900	100525.43	19.06	0	-71176	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	197800	12.49	0.81	12	0.20	7917.00	121961.00	103900	20240229	-4.81	60000	20240119	64.83	103900	-4.81	20240229	60000	64.83	20240119	103900	-4.81	20240229	60000	64.83	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
8	20240229	100406	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	99600	-3300	5	-3.21	29412857200	291575	23.03	101800	103900	98300	133700	72100	102900	100875.34	19.06	0	-34994	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	199200	12.58	0.82	12	0.15	7917.00	121961.00	103900	20240229	-4.14	60000	20240119	66.00	103900	-4.14	20240229	60000	66.00	20240119	103900	-4.14	20240229	60000	66.00	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
9	20240229	090404	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	103200	300	2	0.29	4825185500	47074	3.72	101800	103500	101700	133700	72100	102900	102501.59	19.06	0	-2377	112166	107532	98266	93632	84366	109850	95950	1000	30800	500	80260	100	1	200000000	206400	13.04	0.85	12	0.02	7917.00	121961.00	103500	20240229	-0.29	60000	20240119	72.00	103500	-0.29	20240229	60000	72.00	20240119	103500	-0.29	20240229	60000	72.00	20240119	0.13	N	032830	500	1000 억		38114413	N	N	4830	N	00	N
10	20240228	160343	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	102900	10800	2	11.73	116280323900	1201859	148.69	91400	102900	89000	119700	64500	92100	96711.07	19.00	0	145012	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	205800	13.00	0.84	12	0.60	7917.00	121961.00	102900	20240228	0.00	60000	20240119	71.50	102900	0.00	20240228	60000	71.50	20240119	102900	0.00	20240228	60000	71.50	20240119	0.11	N	032830	500	1000 억		38000865	N	N	4830	N	00	N
11	20240228	150345	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	99800	7700	2	8.36	85331848400	896723	110.94	91400	100200	89000	119700	64500	92100	95159.65	19.00	0	126397	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	199600	12.61	0.82	12	0.45	7917.00	121961.00	100200	20240228	-0.40	60000	20240119	66.33	100200	-0.40	20240228	60000	66.33	20240119	100200	-0.40	20240228	60000	66.33	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
12	20240228	140406	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	97200	5100	2	5.54	57867541700	617884	76.44	91400	98000	89000	119700	64500	92100	93654.38	19.00	0	79493	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	194400	12.28	0.80	12	0.31	7917.00	121961.00	98000	20240228	-0.82	60000	20240119	62.00	98000	-0.82	20240228	60000	62.00	20240119	98000	-0.82	20240228	60000	62.00	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
13	20240228	130406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	2400	2	2.61	33432711700	365011	45.16	91400	94500	89000	119700	64500	92100	91593.71	19.00	0	36070	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	189000	11.94	0.77	12	0.18	7917.00	121961.00	97300	20240223	-2.88	60000	20240119	57.50	97300	-2.88	20240223	60000	57.50	20240119	97300	-2.88	20240223	60000	57.50	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
14	20240228	120407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92500	400	2	0.43	22191079500	244813	30.29	91400	92500	89000	119700	64500	92100	90645.02	19.00	0	17919	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	185000	11.68	0.76	12	0.12	7917.00	121961.00	97300	20240223	-4.93	60000	20240119	54.17	97300	-4.93	20240223	60000	54.17	20240119	97300	-4.93	20240223	60000	54.17	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
15	20240228	110349	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91300	-800	5	-0.87	16254979400	180335	22.31	91400	91500	89000	119700	64500	92100	90137.68	19.00	0	10778	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	182600	11.53	0.75	12	0.09	7917.00	121961.00	97300	20240223	-6.17	60000	20240119	52.17	97300	-6.17	20240223	60000	52.17	20240119	97300	-6.17	20240223	60000	52.17	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
16	20240228	100404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89700	-2400	5	-2.61	12097796700	134530	16.64	91400	91500	89000	119700	64500	92100	89926.39	19.00	0	-321	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	179400	11.33	0.74	12	0.07	7917.00	121961.00	97300	20240223	-7.81	60000	20240119	49.50	97300	-7.81	20240223	60000	49.50	20240119	97300	-7.81	20240223	60000	49.50	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
17	20240228	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90100	-2000	5	-2.17	2442063300	26946	3.33	91400	91500	89500	119700	64500	92100	90628.04	19.00	0	-2038	99233	95666	91633	88066	84033	97450	89850	1000	27600	500	71830	100	1	200000000	180200	11.38	0.74	12	0.01	7917.00	121961.00	97300	20240223	-7.40	60000	20240119	50.17	97300	-7.40	20240223	60000	50.17	20240119	97300	-7.40	20240223	60000	50.17	20240119	0.11	N	032830	500	1000 억		38000865	N	N	902	N	00	N
18	20240227	160406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92100	-100	5	-0.11	70510231900	768766	51.95	90500	95200	87600	119800	64600	92200	91718.65	18.97	0	60644	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	184200	11.63	0.76	12	0.38	7917.00	121961.00	97300	20240223	-5.34	60000	20240119	53.50	97300	-5.34	20240223	60000	53.50	20240119	97300	-5.34	20240223	60000	53.50	20240119	0.06	N	032830	500	1000 억		37949375	N	N	902	N	00	N
19	20240227	150405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92700	500	2	0.54	65576769100	715274	48.33	90500	95200	87600	119800	64600	92200	91680.58	18.97	0	57716	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	185400	11.71	0.76	12	0.36	7917.00	121961.00	97300	20240223	-4.73	60000	20240119	54.50	97300	-4.73	20240223	60000	54.50	20240119	97300	-4.73	20240223	60000	54.50	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
20	20240227	140405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93300	1100	2	1.19	59026323200	644767	43.57	90500	95200	87600	119800	64600	92200	91546.68	18.97	0	56515	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	186600	11.78	0.76	12	0.32	7917.00	121961.00	97300	20240223	-4.11	60000	20240119	55.50	97300	-4.11	20240223	60000	55.50	20240119	97300	-4.11	20240223	60000	55.50	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
21	20240227	130339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93000	800	2	0.87	53342551500	583992	39.46	90500	95200	87600	119800	64600	92200	91341.14	18.97	0	66517	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	186000	11.75	0.76	12	0.29	7917.00	121961.00	97300	20240223	-4.42	60000	20240119	55.00	97300	-4.42	20240223	60000	55.00	20240119	97300	-4.42	20240223	60000	55.00	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
22	20240227	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93700	1500	2	1.63	39387070000	435197	29.41	90500	93800	87600	119800	64600	92200	90503.73	18.97	0	24124	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	187400	11.84	0.77	12	0.22	7917.00	121961.00	97300	20240223	-3.70	60000	20240119	56.17	97300	-3.70	20240223	60000	56.17	20240119	97300	-3.70	20240223	60000	56.17	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
23	20240227	110406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91800	-400	5	-0.43	30505037700	339269	22.92	90500	92400	87600	119800	64600	92200	89913.55	18.97	0	2926	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	183600	11.60	0.75	12	0.17	7917.00	121961.00	97300	20240223	-5.65	60000	20240119	53.00	97300	-5.65	20240223	60000	53.00	20240119	97300	-5.65	20240223	60000	53.00	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
24	20240227	100403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	88700	-3500	5	-3.80	16785926900	188323	12.73	90500	91500	87600	119800	64600	92200	89132.58	18.97	0	-23234	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	177400	11.20	0.73	12	0.09	7917.00	121961.00	97300	20240223	-8.84	60000	20240119	47.83	97300	-8.84	20240223	60000	47.83	20240119	97300	-8.84	20240223	60000	47.83	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
25	20240227	090404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89600	-2600	5	-2.82	4235634200	46834	3.16	90500	91500	89600	119800	64600	92200	90436.70	18.97	0	-8386	98933	95566	91533	88166	84133	93550	86150	1000	27600	500	71910	100	1	200000000	179200	11.32	0.73	12	0.02	7917.00	121961.00	97300	20240223	-7.91	60000	20240119	49.33	97300	-7.91	20240223	60000	49.33	20240119	97300	-7.91	20240223	60000	49.33	20240119	0.06	N	032830	500	1000 억		37949375	N	N	3107	N	00	N
26	20240226	160404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92200	-3400	5	-3.56	130647852500	1437834	113.61	93600	94900	87500	124200	67000	95600	90863.47	18.87	0	361865	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	184400	11.65	0.76	12	0.72	7917.00	121961.00	97300	20240223	-5.24	60000	20240119	53.67	97300	-5.24	20240223	60000	53.67	20240119	97300	-5.24	20240223	60000	53.67	20240119	0.04	N	032830	500	1000 억		37742271	N	N	3107	N	00	N
27	20240226	150403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92400	-3200	5	-3.35	125651277200	1383685	109.33	93600	94900	87500	124200	67000	95600	90808.52	18.87	0	351468	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	184800	11.67	0.76	12	0.69	7917.00	121961.00	97300	20240223	-5.04	60000	20240119	54.00	97300	-5.04	20240223	60000	54.00	20240119	97300	-5.04	20240223	60000	54.00	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
28	20240226	140403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91300	-4300	5	-4.50	100837664100	1115963	88.18	93600	94900	87500	124200	67000	95600	90358.45	18.87	0	282748	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	182600	11.53	0.75	12	0.56	7917.00	121961.00	97300	20240223	-6.17	60000	20240119	52.17	97300	-6.17	20240223	60000	52.17	20240119	97300	-6.17	20240223	60000	52.17	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
29	20240226	130403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89100	-6500	5	-6.80	89469937600	989542	78.19	93600	94900	87500	124200	67000	95600	90414.53	18.87	0	243246	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	178200	11.25	0.73	12	0.49	7917.00	121961.00	97300	20240223	-8.43	60000	20240119	48.50	97300	-8.43	20240223	60000	48.50	20240119	97300	-8.43	20240223	60000	48.50	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
30	20240226	120401	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	-4900	5	-5.13	78770700900	870635	68.79	93600	94900	87500	124200	67000	95600	90473.90	18.87	0	235850	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	181400	11.46	0.74	12	0.44	7917.00	121961.00	97300	20240223	-6.78	60000	20240119	51.17	97300	-6.78	20240223	60000	51.17	20240119	97300	-6.78	20240223	60000	51.17	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
31	20240226	110359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91300	-4300	5	-4.50	66104152100	731812	57.82	93600	94900	87500	124200	67000	95600	90328.08	18.87	0	195448	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	182600	11.53	0.75	12	0.37	7917.00	121961.00	97300	20240223	-6.17	60000	20240119	52.17	97300	-6.17	20240223	60000	52.17	20240119	97300	-6.17	20240223	60000	52.17	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
32	20240226	100357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89700	-5900	5	-6.17	42133011700	464257	36.68	93600	94900	88300	124200	67000	95600	90751.70	18.87	0	123370	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	179400	11.33	0.74	12	0.23	7917.00	121961.00	97300	20240223	-7.81	60000	20240119	49.50	97300	-7.81	20240223	60000	49.50	20240119	97300	-7.81	20240223	60000	49.50	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
33	20240226	090357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	93200	-2400	5	-2.51	5933231900	63403	5.01	93600	94900	92600	124200	67000	95600	93573.73	18.87	0	29795	99000	97300	95600	93900	92200	98150	94750	1000	28600	500	74560	100	1	200000000	186400	11.77	0.76	12	0.03	7917.00	121961.00	97300	20240223	-4.21	60000	20240119	55.33	97300	-4.21	20240223	60000	55.33	20240119	97300	-4.21	20240223	60000	55.33	20240119	0.04	N	032830	500	1000 억		37742271	N	N	8860	N	00	N
34	20240223	160400	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95600	3500	2	3.80	120991860300	1262214	90.32	94500	97300	93900	119700	64500	92100	95857.01	18.77	0	284544	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	191200	12.08	0.78	12	0.63	7917.00	121961.00	97300	20240223	-1.75	60000	20240119	59.33	97300	-1.75	20240223	60000	59.33	20240119	97300	-1.75	20240223	60000	59.33	20240119	0.05	N	032830	500	1000 억		37537354	N	N	8860	N	00	N
35	20240223	150357	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95600	3500	2	3.80	113638987500	1185449	84.83	94500	97300	93900	119700	64500	92100	95861.56	18.77	0	269101	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	191200	12.08	0.78	12	0.59	7917.00	121961.00	97300	20240223	-1.75	60000	20240119	59.33	97300	-1.75	20240223	60000	59.33	20240119	97300	-1.75	20240223	60000	59.33	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
36	20240223	140358	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95200	3100	2	3.37	98945298200	1031140	73.78	94500	97300	93900	119700	64500	92100	95957.20	18.77	0	203361	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	190400	12.02	0.78	12	0.52	7917.00	121961.00	97300	20240223	-2.16	60000	20240119	58.67	97300	-2.16	20240223	60000	58.67	20240119	97300	-2.16	20240223	60000	58.67	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
37	20240223	130356	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96500	4400	2	4.78	83049715500	864436	61.86	94500	97300	93900	119700	64500	92100	96073.88	18.77	0	183121	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	193000	12.19	0.79	12	0.43	7917.00	121961.00	97300	20240223	-0.82	60000	20240119	60.83	97300	-0.82	20240223	60000	60.83	20240119	97300	-0.82	20240223	60000	60.83	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
38	20240223	120357	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96500	4400	2	4.78	72997691500	760481	54.42	94500	97300	93900	119700	64500	92100	95988.85	18.77	0	149012	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	193000	12.19	0.79	12	0.38	7917.00	121961.00	97300	20240223	-0.82	60000	20240119	60.83	97300	-0.82	20240223	60000	60.83	20240119	97300	-0.82	20240223	60000	60.83	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
39	20240223	110355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95500	3400	2	3.69	60713009300	632642	45.27	94500	97300	93900	119700	64500	92100	95967.41	18.77	0	126354	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	191000	12.06	0.78	12	0.32	7917.00	121961.00	97300	20240223	-1.85	60000	20240119	59.17	97300	-1.85	20240223	60000	59.17	20240119	97300	-1.85	20240223	60000	59.17	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
40	20240223	100355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95500	3400	2	3.69	47891101100	498565	35.68	94500	97300	93900	119700	64500	92100	96057.90	18.77	0	128377	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	191000	12.06	0.78	12	0.25	7917.00	121961.00	97300	20240223	-1.85	60000	20240119	59.17	97300	-1.85	20240223	60000	59.17	20240119	97300	-1.85	20240223	60000	59.17	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
41	20240223	090355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96100	4000	2	4.34	10298329200	107905	7.72	94500	96400	93900	119700	64500	92100	95438.91	18.77	0	54743	96900	94500	90800	88400	84700	95700	89600	1000	27600	500	71830	100	1	200000000	192200	12.14	0.79	12	0.05	7917.00	121961.00	96400	20240223	-0.31	60000	20240119	60.17	96400	-0.31	20240223	60000	60.17	20240119	96400	-0.31	20240223	60000	60.17	20240119	0.05	N	032830	500	1000 억		37537354	N	N	1712	N	00	N
42	20240222	160349	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	92100	3800	2	4.30	126791760900	1392479	93.88	87800	93200	87100	114700	61900	88300	91054.81	18.69	0	109480	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	184200	11.63	0.76	12	0.70	7917.00	121961.00	93200	20240222	-1.18	60000	20240119	53.50	93200	-1.18	20240222	60000	53.50	20240119	93200	-1.18	20240222	60000	53.50	20240119	0.05	N	032830	500	1000 억		37375488	N	N	1712	N	00	N
43	20240222	150357	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	92800	4500	2	5.10	119586086400	1314414	88.62	87800	93200	87100	114700	61900	88300	90981.69	18.69	0	107091	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	185600	11.72	0.76	12	0.66	7917.00	121961.00	93200	20240222	-0.43	60000	20240119	54.67	93200	-0.43	20240222	60000	54.67	20240119	93200	-0.43	20240222	60000	54.67	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
44	20240222	140355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	92400	4100	2	4.64	97100902200	1071639	72.25	87800	92500	87100	114700	61900	88300	90610.94	18.69	0	98401	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	184800	11.67	0.76	12	0.54	7917.00	121961.00	92500	20240222	-0.11	60000	20240119	54.00	92500	-0.11	20240222	60000	54.00	20240119	92500	-0.11	20240222	60000	54.00	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
45	20240222	130348	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	90400	2100	2	2.38	78434993200	867390	58.48	87800	92400	87100	114700	61900	88300	90427.84	18.69	0	39031	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	180800	11.42	0.74	12	0.43	7917.00	121961.00	92400	20240222	-2.16	60000	20240119	50.67	92400	-2.16	20240222	60000	50.67	20240119	92400	-2.16	20240222	60000	50.67	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
46	20240222	120355	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	90600	2300	2	2.60	72202507400	798474	53.83	87800	92400	87100	114700	61900	88300	90427.14	18.69	0	42604	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	181200	11.44	0.74	12	0.40	7917.00	121961.00	92400	20240222	-1.95	60000	20240119	51.00	92400	-1.95	20240222	60000	51.00	20240119	92400	-1.95	20240222	60000	51.00	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
47	20240222	110352	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	90300	2000	2	2.27	63685676800	704510	47.50	87800	92400	87100	114700	61900	88300	90398.82	18.69	0	37421	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	180600	11.41	0.74	12	0.35	7917.00	121961.00	92400	20240222	-2.27	60000	20240119	50.50	92400	-2.27	20240222	60000	50.50	20240119	92400	-2.27	20240222	60000	50.50	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
48	20240222	100348	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	90400	2100	2	2.38	48110701300	532286	35.89	87800	92400	87100	114700	61900	88300	90387.29	18.69	0	22190	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	180800	11.42	0.74	12	0.27	7917.00	121961.00	92400	20240222	-2.16	60000	20240119	50.67	92400	-2.16	20240222	60000	50.67	20240119	92400	-2.16	20240222	60000	50.67	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
49	20240222	090355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	87700	-600	5	-0.68	3504870500	40005	2.70	87800	88000	87100	114700	61900	88300	87600.87	18.69	0	-2355	92433	90366	86433	84366	80433	91400	85400	1000	26400	500	68870	100	1	200000000	175400	11.08	0.72	12	0.02	7917.00	121961.00	88500	20240221	-0.90	60000	20240119	46.17	88500	-0.90	20240221	60000	46.17	20240119	88500	-0.90	20240221	60000	46.17	20240119	0.05	N	032830	500	1000 억		37375488	N	N	427	N	00	N
50	20240221	160352	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	88300	6600	2	8.08	127719903000	1479878	220.40	82500	88500	82500	106200	57200	81700	86304.09	18.65	0	40035	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	176600	11.15	0.72	12	0.74	7917.00	121961.00	88500	20240221	-0.23	60000	20240119	47.17	88500	-0.23	20240221	60000	47.17	20240119	88500	-0.23	20240221	60000	47.17	20240119	0.05	N	032830	500	1000 억		37295408	N	N	427	N	00	N
51	20240221	150348	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	88200	6500	2	7.96	117274538800	1361638	202.79	82500	88400	82500	106200	57200	81700	86127.76	18.65	0	39936	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	176400	11.14	0.72	12	0.68	7917.00	121961.00	88400	20240221	-0.23	60000	20240119	47.00	88400	-0.23	20240221	60000	47.00	20240119	88400	-0.23	20240221	60000	47.00	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
52	20240221	140350	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	88000	6300	2	7.71	100558380800	1171669	174.49	82500	88100	82500	106200	57200	81700	85825.13	18.65	0	50880	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	176000	11.12	0.72	12	0.59	7917.00	121961.00	88100	20240221	-0.11	60000	20240119	46.67	88100	-0.11	20240221	60000	46.67	20240119	88100	-0.11	20240221	60000	46.67	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
53	20240221	130350	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	87200	5500	2	6.73	79782577200	934617	139.19	82500	87200	82500	106200	57200	81700	85364.18	18.65	0	-13962	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	174400	11.01	0.71	12	0.47	7917.00	121961.00	87200	20240221	0.00	60000	20240119	45.33	87200	0.00	20240221	60000	45.33	20240119	87200	0.00	20240221	60000	45.33	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
54	20240221	120351	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	85900	4200	2	5.14	63862843700	750656	111.79	82500	87000	82500	106200	57200	81700	85076.34	18.65	0	-47493	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	171800	10.85	0.70	12	0.38	7917.00	121961.00	87000	20240221	-1.26	60000	20240119	43.17	87000	-1.26	20240221	60000	43.17	20240119	87000	-1.26	20240221	60000	43.17	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
55	20240221	110352	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	85700	4000	2	4.90	50953427300	600044	89.36	82500	87000	82500	106200	57200	81700	84916.50	18.65	0	-21652	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	171400	10.82	0.70	12	0.30	7917.00	121961.00	87000	20240221	-1.49	60000	20240119	42.83	87000	-1.49	20240221	60000	42.83	20240119	87000	-1.49	20240221	60000	42.83	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
56	20240221	100350	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	83900	2200	2	2.69	36185683400	425757	63.41	82500	87000	82500	106200	57200	81700	84991.90	18.65	0	-14176	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	167800	10.60	0.69	12	0.21	7917.00	121961.00	87000	20240221	-3.56	60000	20240119	39.83	87000	-3.56	20240221	60000	39.83	20240119	87000	-3.56	20240221	60000	39.83	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
57	20240221	090347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83900	2200	2	2.69	4573196900	54867	8.17	82500	84200	82500	106200	57200	81700	83352.55	18.65	0	2588	87766	84732	82666	79632	77566	83700	78600	1000	24500	500	63720	100	1	200000000	167800	10.60	0.69	12	0.03	7917.00	121961.00	86000	20240219	-2.44	60000	20240119	39.83	86000	-2.44	20240219	60000	39.83	20240119	86000	-2.44	20240219	60000	39.83	20240119	0.05	N	032830	500	1000 억		37295408	N	N	0	N	00	N
58	20240220	160344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81700	-3300	5	-3.88	51112722400	618957	68.47	85000	85700	80600	110500	59500	85000	82578.64	18.64	0	61190	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	163400	10.32	0.67	12	0.31	7917.00	121961.00	86000	20240219	-5.00	60000	20240119	36.17	86000	-5.00	20240219	60000	36.17	20240119	86000	-5.00	20240219	60000	36.17	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
59	20240220	150347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81800	-3200	5	-3.76	44133519800	533655	59.04	85000	85700	80600	110500	59500	85000	82700.22	18.64	0	62543	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	163600	10.33	0.67	12	0.27	7917.00	121961.00	86000	20240219	-4.88	60000	20240119	36.33	86000	-4.88	20240219	60000	36.33	20240119	86000	-4.88	20240219	60000	36.33	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
60	20240220	140347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80800	-4200	5	-4.94	37112833500	447195	49.47	85000	85700	80600	110500	59500	85000	82990.01	18.64	0	44301	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	161600	10.21	0.66	12	0.22	7917.00	121961.00	86000	20240219	-6.05	60000	20240119	34.67	86000	-6.05	20240219	60000	34.67	20240119	86000	-6.05	20240219	60000	34.67	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
61	20240220	130348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82300	-2700	5	-3.18	28036384700	335626	37.13	85000	85700	81900	110500	59500	85000	83534.35	18.64	0	18837	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	164600	10.40	0.67	12	0.17	7917.00	121961.00	86000	20240219	-4.30	60000	20240119	37.17	86000	-4.30	20240219	60000	37.17	20240119	86000	-4.30	20240219	60000	37.17	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
62	20240220	120345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83100	-1900	5	-2.24	22769611300	271885	30.08	85000	85700	82100	110500	59500	85000	83746.95	18.64	0	6783	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	166200	10.50	0.68	12	0.14	7917.00	121961.00	86000	20240219	-3.37	60000	20240119	38.50	86000	-3.37	20240219	60000	38.50	20240119	86000	-3.37	20240219	60000	38.50	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
63	20240220	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82100	-2900	5	-3.41	16981861700	202418	22.39	85000	85700	82100	110500	59500	85000	83894.70	18.64	0	1499	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	164200	10.37	0.67	12	0.10	7917.00	121961.00	86000	20240219	-4.53	60000	20240119	36.83	86000	-4.53	20240219	60000	36.83	20240119	86000	-4.53	20240219	60000	36.83	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
64	20240220	100336	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83400	-1600	5	-1.88	10566143000	125155	13.85	85000	85700	83000	110500	59500	85000	84424.19	18.64	0	-1626	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	166800	10.53	0.68	12	0.06	7917.00	121961.00	86000	20240219	-3.02	60000	20240119	39.00	86000	-3.02	20240219	60000	39.00	20240119	86000	-3.02	20240219	60000	39.00	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
65	20240220	090348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84600	-400	5	-0.47	1187268900	14001	1.55	85000	85300	84400	110500	59500	85000	84798.03	18.64	0	-3760	89666	87332	83666	81332	77666	88500	82500	1000	25500	500	66300	100	1	200000000	169200	10.69	0.69	12	0.01	7917.00	121961.00	86000	20240219	-1.63	60000	20240119	41.00	86000	-1.63	20240219	60000	41.00	20240119	86000	-1.63	20240219	60000	41.00	20240119	0.04	N	032830	500	1000 억		37276041	N	N	3708	N	00	N
66	20240219	160347	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	85000	4700	2	5.85	75966935000	900646	169.57	80300	86000	80000	104300	56300	80300	84347.08	18.61	48704	166595	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	170000	10.74	0.70	12	0.45	7917.00	121961.00	86000	20240219	-1.16	60000	20240119	41.67	86000	-1.16	20240219	60000	41.67	20240119	86000	-1.16	20240219	60000	41.67	20240119	0.04	N	032830	500	1000 억		37219431	N	N	3708	N	00	N
67	20240219	150349	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	84900	4600	2	5.73	71054111300	842808	158.68	80300	86000	80000	104300	56300	80300	84306.85	18.61	48704	153890	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	169800	10.72	0.70	12	0.42	7917.00	121961.00	86000	20240219	-1.28	60000	20240119	41.50	86000	-1.28	20240219	60000	41.50	20240119	86000	-1.28	20240219	60000	41.50	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
68	20240219	140349	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	85400	5100	2	6.35	53909629600	642206	120.91	80300	85400	80000	104300	56300	80300	83944.98	18.61	48704	149994	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	170800	10.79	0.70	12	0.32	7917.00	121961.00	85400	20240219	0.00	60000	20240119	42.33	85400	0.00	20240219	60000	42.33	20240119	85400	0.00	20240219	60000	42.33	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
69	20240219	130349	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	84500	4200	2	5.23	43931219900	524548	98.76	80300	85200	80000	104300	56300	80300	83751.23	18.61	48704	120924	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	169000	10.67	0.69	12	0.26	7917.00	121961.00	85200	20240219	-0.82	60000	20240119	40.83	85200	-0.82	20240219	60000	40.83	20240119	85200	-0.82	20240219	60000	40.83	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
70	20240219	120347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	84000	3700	2	4.61	28060137600	337101	63.47	80300	84200	80000	104300	56300	80300	83240.37	18.61	48704	21249	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	168000	10.61	0.69	12	0.17	7917.00	121961.00	85100	20240213	-1.29	60000	20240119	40.00	85100	-1.29	20240213	60000	40.00	20240119	85100	-1.29	20240213	60000	40.00	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
71	20240219	110347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83600	3300	2	4.11	24689024600	296837	55.89	80300	84200	80000	104300	56300	80300	83174.58	18.61	48704	18570	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	167200	10.56	0.69	12	0.15	7917.00	121961.00	85100	20240213	-1.76	60000	20240119	39.33	85100	-1.76	20240213	60000	39.33	20240119	85100	-1.76	20240213	60000	39.33	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
72	20240219	100345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	83400	3100	2	3.86	19505359100	234763	44.20	80300	84200	80000	104300	56300	80300	83086.42	18.61	48704	14941	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	166800	10.53	0.68	12	0.12	7917.00	121961.00	85100	20240213	-2.00	60000	20240119	39.00	85100	-2.00	20240213	60000	39.00	20240119	85100	-2.00	20240213	60000	39.00	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
73	20240219	090346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81400	1100	2	1.37	1550068300	19141	3.60	80300	81500	80000	104300	56300	80300	80984.90	18.61	48704	8336	82100	81200	79400	78500	76700	81650	78950	1000	24000	500	62630	100	1	200000000	162800	10.28	0.67	12	0.01	7917.00	121961.00	85100	20240213	-4.35	60000	20240119	35.67	85100	-4.35	20240213	60000	35.67	20240119	85100	-4.35	20240213	60000	35.67	20240119	0.04	N	032830	500	1000 억		37219431	N	N	2201	N	00	N
74	20240216	160343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80300	900	2	1.13	41968706500	530579	110.60	79700	80300	77600	103200	55600	79400	79099.35	18.53	0	47835	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	160600	10.14	0.66	12	0.27	7917.00	121961.00	85100	20240213	-5.64	60000	20240119	33.83	85100	-5.64	20240213	60000	33.83	20240119	85100	-5.64	20240213	60000	33.83	20240119	0.05	N	032830	500	1000 억		37064414	N	N	2201	N	00	N
75	20240216	150345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	700	2	0.88	36782945200	465917	97.12	79700	80200	77600	103200	55600	79400	78947.40	18.53	0	48449	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	160200	10.12	0.66	12	0.23	7917.00	121961.00	85100	20240213	-5.88	60000	20240119	33.50	85100	-5.88	20240213	60000	33.50	20240119	85100	-5.88	20240213	60000	33.50	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
76	20240216	140348	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79500	100	2	0.13	28636743600	363978	75.87	79700	80200	77600	103200	55600	79400	78677.09	18.53	0	60866	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	159000	10.04	0.65	12	0.18	7917.00	121961.00	85100	20240213	-6.58	60000	20240119	32.50	85100	-6.58	20240213	60000	32.50	20240119	85100	-6.58	20240213	60000	32.50	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
77	20240216	130344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	-100	5	-0.13	24576336400	312889	65.22	79700	80200	77600	103200	55600	79400	78546.44	18.53	0	58923	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	158600	10.02	0.65	12	0.16	7917.00	121961.00	85100	20240213	-6.82	60000	20240119	32.17	85100	-6.82	20240213	60000	32.17	20240119	85100	-6.82	20240213	60000	32.17	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
78	20240216	120346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78600	-800	5	-1.01	20164856700	257034	53.58	79700	80200	77600	103200	55600	79400	78452.02	18.53	0	52653	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	157200	9.93	0.64	12	0.13	7917.00	121961.00	85100	20240213	-7.64	60000	20240119	31.00	85100	-7.64	20240213	60000	31.00	20240119	85100	-7.64	20240213	60000	31.00	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
79	20240216	110347	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78100	-1300	5	-1.64	15971700400	203467	42.41	79700	80200	77600	103200	55600	79400	78497.65	18.53	0	27571	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	156200	9.86	0.64	12	0.10	7917.00	121961.00	85100	20240213	-8.23	60000	20240119	30.17	85100	-8.23	20240213	60000	30.17	20240119	85100	-8.23	20240213	60000	30.17	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
80	20240216	100344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	78000	-1400	5	-1.76	9981277400	126736	26.42	79700	80200	77600	103200	55600	79400	78756.34	18.53	0	7718	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	156000	9.85	0.64	12	0.06	7917.00	121961.00	85100	20240213	-8.34	60000	20240119	30.00	85100	-8.34	20240213	60000	30.00	20240119	85100	-8.34	20240213	60000	30.00	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
81	20240216	090340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79600	200	2	0.25	1642605700	20598	4.29	79700	80200	79000	103200	55600	79400	79746.24	18.53	0	2593	82733	81066	79833	78166	76933	80450	77550	1000	23800	500	61930	100	1	200000000	159200	10.05	0.65	12	0.01	7917.00	121961.00	85100	20240213	-6.46	60000	20240119	32.67	85100	-6.46	20240213	60000	32.67	20240119	85100	-6.46	20240213	60000	32.67	20240119	0.05	N	032830	500	1000 억		37064414	N	N	171	N	00	N
82	20240215	160343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79400	-1400	5	-1.73	38144000700	479427	86.96	81400	81500	78600	105000	56600	80800	79560.52	18.48	0	87112	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	158800	10.03	0.65	12	0.24	7917.00	121961.00	85100	20240213	-6.70	60000	20240119	32.33	85100	-6.70	20240213	60000	32.33	20240119	85100	-6.70	20240213	60000	32.33	20240119	0.05	N	032830	500	1000 억		36958272	N	N	171	N	00	N
83	20240215	150345	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79300	-1500	5	-1.86	33773167000	424357	76.97	81400	81500	78600	105000	56600	80800	79585.40	18.48	0	77813	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	158600	10.02	0.65	12	0.21	7917.00	121961.00	85100	20240213	-6.82	60000	20240119	32.17	85100	-6.82	20240213	60000	32.17	20240119	85100	-6.82	20240213	60000	32.17	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
84	20240215	140342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-1600	5	-1.98	29321251800	368111	66.77	81400	81500	78600	105000	56600	80800	79651.89	18.48	0	62120	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	158400	10.00	0.65	12	0.18	7917.00	121961.00	85100	20240213	-6.93	60000	20240119	32.00	85100	-6.93	20240213	60000	32.00	20240119	85100	-6.93	20240213	60000	32.00	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
85	20240215	130341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79200	-1600	5	-1.98	21955009500	274789	49.84	81400	81500	79100	105000	56600	80800	79896.22	18.48	0	26442	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	158400	10.00	0.65	12	0.14	7917.00	121961.00	85100	20240213	-6.93	60000	20240119	32.00	85100	-6.93	20240213	60000	32.00	20240119	85100	-6.93	20240213	60000	32.00	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
86	20240215	120343	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79500	-1300	5	-1.61	17858151500	223213	40.49	81400	81500	79400	105000	56600	80800	80003.37	18.48	0	25850	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	159000	10.04	0.65	12	0.11	7917.00	121961.00	85100	20240213	-6.58	60000	20240119	32.50	85100	-6.58	20240213	60000	32.50	20240119	85100	-6.58	20240213	60000	32.50	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
87	20240215	110341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79700	-1100	5	-1.36	14610736700	182458	33.10	81400	81500	79400	105000	56600	80800	80075.47	18.48	0	16994	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	159400	10.07	0.65	12	0.09	7917.00	121961.00	85100	20240213	-6.35	60000	20240119	32.83	85100	-6.35	20240213	60000	32.83	20240119	85100	-6.35	20240213	60000	32.83	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
88	20240215	100341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	79800	-1000	5	-1.24	9552586800	119248	21.63	81400	81500	79400	105000	56600	80800	80104.27	18.48	0	7791	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	159600	10.08	0.65	12	0.06	7917.00	121961.00	85100	20240213	-6.23	60000	20240119	33.00	85100	-6.23	20240213	60000	33.00	20240119	85100	-6.23	20240213	60000	33.00	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
89	20240215	090339	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80100	-700	5	-0.87	2122710400	26402	4.79	81400	81500	79400	105000	56600	80800	80392.66	18.48	0	3597	84400	82600	81400	79600	78400	82000	79000	1000	24200	500	63020	100	1	200000000	160200	10.12	0.66	12	0.01	7917.00	121961.00	85100	20240213	-5.88	60000	20240119	33.50	85100	-5.88	20240213	60000	33.50	20240119	85100	-5.88	20240213	60000	33.50	20240119	0.05	N	032830	500	1000 억		36958272	N	N	118	N	00	N
90	20240214	160338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80800	-2400	5	-2.88	44854485900	550732	76.57	82100	83200	80200	108100	58300	83200	81445.37	18.40	0	103563	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	161600	10.21	0.66	12	0.28	7917.00	121961.00	85100	20240213	-5.05	60000	20240119	34.67	85100	-5.05	20240213	60000	34.67	20240119	85100	-5.05	20240213	60000	34.67	20240119	0.05	N	032830	500	1000 억		36797941	N	N	118	N	00	N
91	20240214	150340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80700	-2500	5	-3.00	41066518700	503835	70.05	82100	83200	80200	108100	58300	83200	81507.87	18.40	0	88832	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	161400	10.19	0.66	12	0.25	7917.00	121961.00	85100	20240213	-5.17	60000	20240119	34.50	85100	-5.17	20240213	60000	34.50	20240119	85100	-5.17	20240213	60000	34.50	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
92	20240214	140338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	80800	-2400	5	-2.88	34402373700	421140	58.55	82100	83200	80200	108100	58300	83200	81688.69	18.40	0	60840	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	161600	10.21	0.66	12	0.21	7917.00	121961.00	85100	20240213	-5.05	60000	20240119	34.67	85100	-5.05	20240213	60000	34.67	20240119	85100	-5.05	20240213	60000	34.67	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
93	20240214	130340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81800	-1400	5	-1.68	23206310000	283087	39.36	82100	83200	81000	108100	58300	83200	81975.89	18.40	0	37096	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	163600	10.33	0.67	12	0.14	7917.00	121961.00	85100	20240213	-3.88	60000	20240119	36.33	85100	-3.88	20240213	60000	36.33	20240119	85100	-3.88	20240213	60000	36.33	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
94	20240214	120337	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81700	-1500	5	-1.80	18949904400	231026	32.12	82100	83200	81000	108100	58300	83200	82024.99	18.40	0	25732	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	163400	10.32	0.67	12	0.12	7917.00	121961.00	85100	20240213	-4.00	60000	20240119	36.17	85100	-4.00	20240213	60000	36.17	20240119	85100	-4.00	20240213	60000	36.17	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
95	20240214	110341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	81400	-1800	5	-2.16	13392559500	162945	22.65	82100	83200	81400	108100	58300	83200	82190.67	18.40	0	18036	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	162800	10.28	0.67	12	0.08	7917.00	121961.00	85100	20240213	-4.35	60000	20240119	35.67	85100	-4.35	20240213	60000	35.67	20240119	85100	-4.35	20240213	60000	35.67	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
96	20240214	090334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	82300	-900	5	-1.08	914522100	11122	1.55	82100	82800	81700	108100	58300	83200	82226.41	18.40	0	2045	86533	84866	83433	81766	80333	85700	82600	1000	24900	500	64890	100	1	200000000	164600	10.40	0.67	12	0.01	7917.00	121961.00	85100	20240213	-3.29	60000	20240119	37.17	85100	-3.29	20240213	60000	37.17	20240119	85100	-3.29	20240213	60000	37.17	20240119	0.05	N	032830	500	1000 억		36797941	N	N	405	N	00	N
97	20240213	160334	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	83200	200	2	0.24	60005218600	718404	87.54	83000	85100	82000	107900	58100	83000	83526.01	18.36	0	70425	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	166400	10.51	0.68	12	0.36	7917.00	121961.00	85100	20240213	-2.23	60000	20240119	38.67	85100	-2.23	20240213	60000	38.67	20240119	85100	-2.23	20240213	60000	38.67	20240119	0.05	N	032830	500	1000 억		36710781	N	N	405	N	00	N
98	20240213	150333	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	82500	-500	5	-0.60	53696904900	642272	78.26	83000	85100	82000	107900	58100	83000	83604.62	18.36	0	67561	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	165000	10.42	0.68	12	0.32	7917.00	121961.00	85100	20240213	-3.06	60000	20240119	37.50	85100	-3.06	20240213	60000	37.50	20240119	85100	-3.06	20240213	60000	37.50	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N
99	20240213	140340	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	82200	-800	5	-0.96	45600853300	543995	66.29	83000	85100	82200	107900	58100	83000	83825.87	18.36	0	45760	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	164400	10.38	0.67	12	0.27	7917.00	121961.00	85100	20240213	-3.41	60000	20240119	37.00	85100	-3.41	20240213	60000	37.00	20240119	85100	-3.41	20240213	60000	37.00	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N
100	20240213	130336	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	83200	200	2	0.24	37699258800	448445	54.64	83000	85100	83000	107900	58100	83000	84066.64	18.36	0	17505	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	166400	10.51	0.68	12	0.22	7917.00	121961.00	85100	20240213	-2.23	60000	20240119	38.67	85100	-2.23	20240213	60000	38.67	20240119	85100	-2.23	20240213	60000	38.67	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N
101	20240213	120339	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	83500	500	2	0.60	32271371500	383285	46.70	83000	85100	83000	107900	58100	83000	84196.82	18.36	0	11356	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	167000	10.55	0.68	12	0.19	7917.00	121961.00	85100	20240213	-1.88	60000	20240119	39.17	85100	-1.88	20240213	60000	39.17	20240119	85100	-1.88	20240213	60000	39.17	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N
102	20240213	110338	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	84000	1000	2	1.20	27266519700	323605	39.43	83000	85100	83000	107900	58100	83000	84258.66	18.36	0	14816	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	168000	10.61	0.69	12	0.16	7917.00	121961.00	85100	20240213	-1.29	60000	20240119	40.00	85100	-1.29	20240213	60000	40.00	20240119	85100	-1.29	20240213	60000	40.00	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N
103	20240213	100309	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	84300	1300	2	1.57	19493464400	231038	28.15	83000	85100	83000	107900	58100	83000	84373.44	18.36	0	7515	85000	84000	82400	81400	79800	84500	81900	1000	24900	500	64740	100	1	200000000	168600	10.65	0.69	12	0.12	7917.00	121961.00	85100	20240213	-0.94	60000	20240119	40.50	85100	-0.94	20240213	60000	40.50	20240119	85100	-0.94	20240213	60000	40.50	20240119	0.05	N	032830	500	1000 억		36710781	N	N	1168	N	00	N