KissMeData/055550/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43550	650	2	1.52	147117152100	3386318	234.61	42500	43800	42200	55700	30050	42900	43444.57	61.11	0	1176262	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	223307	4.98	0.47	12	0.66	8741.00	93262.00	45750	20240213	-4.81	32400	20230707	34.41	45750	-4.81	20240213	36100	20.64	20240118	45750	-4.81	20240213	32400	34.41	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	18698	N	N
3	20240229	150534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43700	800	2	1.86	79926982650	1843853	127.74	42500	43700	42200	55700	30050	42900	43347.81	61.11	0	775864	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	224076	5.00	0.47	12	0.36	8741.00	93262.00	45750	20240213	-4.48	32400	20230707	34.88	45750	-4.48	20240213	36100	21.05	20240118	45750	-4.48	20240213	32400	34.88	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
4	20240229	140534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43350	450	2	1.05	66269292600	1529729	105.98	42500	43650	42200	55700	30050	42900	43320.94	61.11	0	686031	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222281	4.96	0.46	12	0.30	8741.00	93262.00	45750	20240213	-5.25	32400	20230707	33.80	45750	-5.25	20240213	36100	20.08	20240118	45750	-5.25	20240213	32400	33.80	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
5	20240229	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43350	450	2	1.05	49936222200	1153455	79.91	42500	43500	42200	55700	30050	42900	43292.74	61.11	0	484521	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222281	4.96	0.46	12	0.22	8741.00	93262.00	45750	20240213	-5.25	32400	20230707	33.80	45750	-5.25	20240213	36100	20.08	20240118	45750	-5.25	20240213	32400	33.80	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
6	20240229	120533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43300	400	2	0.93	42873710750	990349	68.61	42500	43500	42200	55700	30050	42900	43291.52	61.11	0	410677	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222025	4.95	0.46	12	0.19	8741.00	93262.00	45750	20240213	-5.36	32400	20230707	33.64	45750	-5.36	20240213	36100	19.94	20240118	45750	-5.36	20240213	32400	33.64	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
7	20240229	110534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43350	450	2	1.05	31178579000	720397	49.91	42500	43500	42200	55700	30050	42900	43279.72	61.11	0	266498	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222281	4.96	0.46	12	0.14	8741.00	93262.00	45750	20240213	-5.25	32400	20230707	33.80	45750	-5.25	20240213	36100	20.08	20240118	45750	-5.25	20240213	32400	33.80	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
8	20240229	100534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43400	500	2	1.17	15495152800	358287	24.82	42500	43500	42200	55700	30050	42900	43247.88	61.11	0	107395	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222538	4.97	0.47	12	0.07	8741.00	93262.00	45750	20240213	-5.14	32400	20230707	33.95	45750	-5.14	20240213	36100	20.22	20240118	45750	-5.14	20240213	32400	33.95	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
9	20240229	090533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43400	500	2	1.17	4428753000	102575	7.11	42500	43500	42200	55700	30050	42900	43175.75	61.11	0	22277	43900	43400	42500	42000	41100	43650	42250	26956	12800	5000	32600	50	1	512759471	222538	4.97	0.47	12	0.02	8741.00	93262.00	45750	20240213	-5.14	32400	20230707	33.95	45750	-5.14	20240213	36100	20.22	20240118	45750	-5.14	20240213	32400	33.95	20230707	0.06	N	055550	5000	26955 억	313347464	N	N	13480	N	N
10	20240228	160502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42900	900	2	2.14	61211128750	1443093	66.16	41600	43000	41600	54600	29400	42000	42416.61	61.14	0	-50841	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	219974	4.91	0.46	12	0.28	8741.00	93262.00	45750	20240213	-6.23	32400	20230707	32.41	45750	-6.23	20240213	36100	18.84	20240118	45750	-6.23	20240213	32400	32.41	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	13480	N	N
11	20240228	150502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42900	900	2	2.14	55252198050	1304187	59.79	41600	42950	41600	54600	29400	42000	42365.24	61.14	0	-94121	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	219974	4.91	0.46	12	0.25	8741.00	93262.00	45750	20240213	-6.23	32400	20230707	32.41	45750	-6.23	20240213	36100	18.84	20240118	45750	-6.23	20240213	32400	32.41	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
12	20240228	140534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42850	850	2	2.02	46065927050	1089546	49.95	41600	42950	41600	54600	29400	42000	42279.93	61.14	0	-93260	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	219717	4.90	0.46	12	0.21	8741.00	93262.00	45750	20240213	-6.34	32400	20230707	32.25	45750	-6.34	20240213	36100	18.70	20240118	45750	-6.34	20240213	32400	32.25	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
13	20240228	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42650	650	2	1.55	35704628350	847467	38.85	41600	42750	41600	54600	29400	42000	42131.00	61.14	0	-81811	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	218692	4.88	0.46	12	0.17	8741.00	93262.00	45750	20240213	-6.78	32400	20230707	31.64	45750	-6.78	20240213	36100	18.14	20240118	45750	-6.78	20240213	32400	31.64	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
14	20240228	120535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42400	400	2	0.95	29499992200	701480	32.16	41600	42400	41600	54600	29400	42000	42053.93	61.14	0	-69993	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	217410	4.85	0.45	12	0.14	8741.00	93262.00	45750	20240213	-7.32	32400	20230707	30.86	45750	-7.32	20240213	36100	17.45	20240118	45750	-7.32	20240213	32400	30.86	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
15	20240228	110512	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42050	50	2	0.12	24630640800	585945	26.86	41600	42400	41600	54600	29400	42000	42035.76	61.14	0	-70763	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	215615	4.81	0.45	12	0.11	8741.00	93262.00	45750	20240213	-8.09	32400	20230707	29.78	45750	-8.09	20240213	36100	16.48	20240118	45750	-8.09	20240213	32400	29.78	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
16	20240228	100532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41950	-50	5	-0.12	14429509100	343481	15.75	41600	42350	41600	54600	29400	42000	42009.63	61.14	0	-54752	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	215103	4.80	0.45	12	0.07	8741.00	93262.00	45750	20240213	-8.31	32400	20230707	29.48	45750	-8.31	20240213	36100	16.20	20240118	45750	-8.31	20240213	32400	29.48	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
17	20240228	090533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41900	-100	5	-0.24	2303187500	55039	2.52	41600	42100	41600	54600	29400	42000	41846.46	61.14	0	-10157	43566	42782	41816	41032	40066	43175	41425	26956	12600	5000	31920	50	1	512759471	214846	4.79	0.45	12	0.01	8741.00	93262.00	45750	20240213	-8.42	32400	20230707	29.32	45750	-8.42	20240213	36100	16.07	20240118	45750	-8.42	20240213	32400	29.32	20230707	0.06	N	055550	5000	26955 억	313526198	N	N	4287	N	N
18	20240227	160533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42000	650	2	1.57	90298495250	2148938	88.53	41150	42600	40850	53700	28950	41350	42020.07	61.11	0	206894	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	215359	4.80	0.45	12	0.42	8741.00	93262.00	45750	20240213	-8.20	32400	20230707	29.63	45750	-8.20	20240213	36100	16.34	20240118	45750	-8.20	20240213	32400	29.63	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	4287	N	N
19	20240227	150534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42250	900	2	2.18	79210279850	1885113	77.66	41150	42600	40850	53700	28950	41350	42018.85	61.11	0	186403	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	216641	4.83	0.45	12	0.37	8741.00	93262.00	45750	20240213	-7.65	32400	20230707	30.40	45750	-7.65	20240213	36100	17.04	20240118	45750	-7.65	20240213	32400	30.40	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
20	20240227	140532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42200	850	2	2.06	69070236300	1644473	67.75	41150	42600	40850	53700	28950	41350	42001.44	61.11	0	200762	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	216384	4.83	0.45	12	0.32	8741.00	93262.00	45750	20240213	-7.76	32400	20230707	30.25	45750	-7.76	20240213	36100	16.90	20240118	45750	-7.76	20240213	32400	30.25	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
21	20240227	130455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42450	1100	2	2.66	58910225800	1404595	57.86	41150	42600	40850	53700	28950	41350	41941.08	61.11	0	216541	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	217666	4.86	0.46	12	0.27	8741.00	93262.00	45750	20240213	-7.21	32400	20230707	31.02	45750	-7.21	20240213	36100	17.59	20240118	45750	-7.21	20240213	32400	31.02	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
22	20240227	120536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42300	950	2	2.30	49731556500	1188148	48.95	41150	42600	40850	53700	28950	41350	41856.37	61.11	0	221426	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	216897	4.84	0.45	12	0.23	8741.00	93262.00	45750	20240213	-7.54	32400	20230707	30.56	45750	-7.54	20240213	36100	17.17	20240118	45750	-7.54	20240213	32400	30.56	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
23	20240227	110533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42450	1100	2	2.66	40867364300	978791	40.32	41150	42600	40850	53700	28950	41350	41752.90	61.11	0	227496	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	217666	4.86	0.46	12	0.19	8741.00	93262.00	45750	20240213	-7.21	32400	20230707	31.02	45750	-7.21	20240213	36100	17.59	20240118	45750	-7.21	20240213	32400	31.02	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
24	20240227	100530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41950	600	2	1.45	25251169750	609994	25.13	41150	41950	40850	53700	28950	41350	41395.77	61.11	0	178611	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	215103	4.80	0.45	12	0.12	8741.00	93262.00	45750	20240213	-8.31	32400	20230707	29.48	45750	-8.31	20240213	36100	16.20	20240118	45750	-8.31	20240213	32400	29.48	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
25	20240227	090532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41150	-200	5	-0.48	6045671250	146453	6.03	41150	41800	41050	53700	28950	41350	41280.62	61.11	0	83477	43883	42616	41233	39966	38583	41925	39275	26956	12350	5000	31420	50	1	512759471	211001	4.71	0.44	12	0.03	8741.00	93262.00	45750	20240213	-10.05	32400	20230707	27.01	45750	-10.05	20240213	36100	13.99	20240118	45750	-10.05	20240213	32400	27.01	20230707	0.06	N	055550	5000	26955 억	313326755	N	N	15429	N	N
26	20240226	160531	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41350	-1950	5	-4.50	99109778800	2424957	126.87	42450	42500	39850	56200	30350	43300	40870.11	61.06	0	538816	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	212026	4.73	0.44	12	0.47	8741.00	93262.00	45750	20240213	-9.62	32400	20230707	27.62	45750	-9.62	20240213	36100	14.54	20240118	45750	-9.62	20240213	32400	27.62	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	15429	N	N
27	20240226	150529	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41150	-2150	5	-4.97	90680248150	2221059	116.20	42450	42500	39850	56200	30350	43300	40827.01	61.06	0	466508	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	211001	4.71	0.44	12	0.43	8741.00	93262.00	45750	20240213	-10.05	32400	20230707	27.01	45750	-10.05	20240213	36100	13.99	20240118	45750	-10.05	20240213	32400	27.01	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
28	20240226	140530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41150	-2150	5	-4.97	79516407450	1949700	102.00	42450	42500	39850	56200	30350	43300	40783.37	61.06	0	350022	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	211001	4.71	0.44	12	0.38	8741.00	93262.00	45750	20240213	-10.05	32400	20230707	27.01	45750	-10.05	20240213	36100	13.99	20240118	45750	-10.05	20240213	32400	27.01	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
29	20240226	130528	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	40850	-2450	5	-5.66	70254088900	1724114	90.20	42450	42500	39850	56200	30350	43300	40747.31	61.06	0	260410	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	209462	4.67	0.44	12	0.34	8741.00	93262.00	45750	20240213	-10.71	32400	20230707	26.08	45750	-10.71	20240213	36100	13.16	20240118	45750	-10.71	20240213	32400	26.08	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
30	20240226	120527	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	40900	-2400	5	-5.54	63906375750	1568887	82.08	42450	42500	39850	56200	30350	43300	40732.88	61.06	0	217544	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	209719	4.68	0.44	12	0.31	8741.00	93262.00	45750	20240213	-10.60	32400	20230707	26.23	45750	-10.60	20240213	36100	13.30	20240118	45750	-10.60	20240213	32400	26.23	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
31	20240226	110526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	40800	-2500	5	-5.77	53062035650	1304308	68.24	42450	42500	39850	56200	30350	43300	40681.29	61.06	0	118841	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	209206	4.67	0.44	12	0.25	8741.00	93262.00	45750	20240213	-10.82	32400	20230707	25.93	45750	-10.82	20240213	36100	13.02	20240118	45750	-10.82	20240213	32400	25.93	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
32	20240226	100523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	40300	-3000	5	-6.93	32621786700	796944	41.69	42450	42500	40050	56200	30350	43300	40932.35	61.06	0	119062	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	206642	4.61	0.43	12	0.16	8741.00	93262.00	45750	20240213	-11.91	32400	20230707	24.38	45750	-11.91	20240213	36100	11.63	20240118	45750	-11.91	20240213	32400	24.38	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
33	20240226	090522	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41550	-1750	5	-4.04	7191399650	173041	9.05	42450	42500	40350	56200	30350	43300	41554.68	61.06	0	40198	44300	43800	43100	42600	41900	44050	42850	26956	12900	5000	32900	50	1	512759471	213052	4.75	0.45	12	0.03	8741.00	93262.00	45750	20240213	-9.18	32400	20230707	28.24	45750	-9.18	20240213	36100	15.10	20240118	45750	-9.18	20240213	32400	28.24	20230707	0.06	N	055550	5000	26955 억	313070996	N	N	1790	N	N
34	20240223	160525	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43300	700	2	1.64	82402601950	1909946	104.29	42600	43600	42400	55300	29850	42600	43143.90	61.06	0	309116	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	222025	4.95	0.46	12	0.37	8741.00	93262.00	45750	20240213	-5.36	32400	20230707	33.64	45750	-5.36	20240213	36100	19.94	20240118	45750	-5.36	20240213	32400	33.64	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	1790	N	N
35	20240223	150523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42950	350	2	0.82	74318325000	1722884	94.08	42600	43600	42400	55300	29850	42600	43136.00	61.06	0	253409	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	220230	4.91	0.46	12	0.34	8741.00	93262.00	45750	20240213	-6.12	32400	20230707	32.56	45750	-6.12	20240213	36100	18.98	20240118	45750	-6.12	20240213	32400	32.56	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
36	20240223	140523	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42950	350	2	0.82	61504620850	1424333	77.77	42600	43600	42400	55300	29850	42600	43181.35	61.06	0	211381	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	220230	4.91	0.46	12	0.28	8741.00	93262.00	45750	20240213	-6.12	32400	20230707	32.56	45750	-6.12	20240213	36100	18.98	20240118	45750	-6.12	20240213	32400	32.56	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
37	20240223	130521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43150	550	2	1.29	54851415550	1270076	69.35	42600	43600	42400	55300	29850	42600	43187.51	61.06	0	168130	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	221256	4.94	0.46	12	0.25	8741.00	93262.00	45750	20240213	-5.68	32400	20230707	33.18	45750	-5.68	20240213	36100	19.53	20240118	45750	-5.68	20240213	32400	33.18	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
38	20240223	120521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43150	550	2	1.29	48568755800	1124515	61.40	42600	43600	42400	55300	29850	42600	43190.85	61.06	0	122647	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	221256	4.94	0.46	12	0.22	8741.00	93262.00	45750	20240213	-5.68	32400	20230707	33.18	45750	-5.68	20240213	36100	19.53	20240118	45750	-5.68	20240213	32400	33.18	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
39	20240223	110517	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43400	800	2	1.88	41761493100	966871	52.79	42600	43600	42400	55300	29850	42600	43192.41	61.06	0	85410	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	222538	4.97	0.47	12	0.19	8741.00	93262.00	45750	20240213	-5.14	32400	20230707	33.95	45750	-5.14	20240213	36100	20.22	20240118	45750	-5.14	20240213	32400	33.95	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
40	20240223	100516	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43350	750	2	1.76	30247843800	701673	38.31	42600	43500	42400	55300	29850	42600	43108.18	61.06	0	-7550	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	222281	4.96	0.46	12	0.14	8741.00	93262.00	45750	20240213	-5.25	32400	20230707	33.80	45750	-5.25	20240213	36100	20.08	20240118	45750	-5.25	20240213	32400	33.80	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
41	20240223	090519	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42650	50	2	0.12	2251009100	52867	2.89	42600	42750	42400	55300	29850	42600	42578.72	61.06	0	6765	43766	43182	42366	41782	40966	42775	41375	26956	12700	5000	32370	50	1	512759471	218692	4.88	0.46	12	0.01	8741.00	93262.00	45750	20240213	-6.78	32400	20230707	31.64	45750	-6.78	20240213	36100	18.14	20240118	45750	-6.78	20240213	32400	31.64	20230707	0.06	N	055550	5000	26955 억	313109367	N	N	189	N	N
42	20240222	160511	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42600	-450	5	-1.05	77494172650	1830384	97.00	42900	42950	41550	55900	30150	43050	42337.52	61.08	0	195345	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	218436	4.87	0.46	12	0.36	8741.00	93262.00	45750	20240213	-6.89	32400	20230707	31.48	45750	-6.89	20240213	36100	18.01	20240118	45750	-6.89	20240213	32400	31.48	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	189	N	N
43	20240222	150521	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42550	-500	5	-1.16	68696973200	1623730	86.05	42900	42950	41550	55900	30150	43050	42308.12	61.08	0	124944	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	218179	4.87	0.46	12	0.32	8741.00	93262.00	45750	20240213	-6.99	32400	20230707	31.33	45750	-6.99	20240213	36100	17.87	20240118	45750	-6.99	20240213	32400	31.33	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
44	20240222	140519	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42850	-200	5	-0.46	57199673250	1353870	71.75	42900	42950	41550	55900	30150	43050	42249.01	61.08	0	83536	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	219717	4.90	0.46	12	0.26	8741.00	93262.00	45750	20240213	-6.34	32400	20230707	32.25	45750	-6.34	20240213	36100	18.70	20240118	45750	-6.34	20240213	32400	32.25	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
45	20240222	130510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42400	-650	5	-1.51	46345008550	1099263	58.25	42900	42950	41550	55900	30150	43050	42160.06	61.08	0	81155	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	217410	4.85	0.45	12	0.21	8741.00	93262.00	45750	20240213	-7.32	32400	20230707	30.86	45750	-7.32	20240213	36100	17.45	20240118	45750	-7.32	20240213	32400	30.86	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
46	20240222	120516	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42300	-750	5	-1.74	39838483900	945878	50.12	42900	42950	41550	55900	30150	43050	42117.98	61.08	0	77770	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	216897	4.84	0.45	12	0.18	8741.00	93262.00	45750	20240213	-7.54	32400	20230707	30.56	45750	-7.54	20240213	36100	17.17	20240118	45750	-7.54	20240213	32400	30.56	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
47	20240222	110513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42150	-900	5	-2.09	33132123850	787183	41.71	42900	42950	41550	55900	30150	43050	42089.46	61.08	0	48839	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	216128	4.82	0.45	12	0.15	8741.00	93262.00	45750	20240213	-7.87	32400	20230707	30.09	45750	-7.87	20240213	36100	16.76	20240118	45750	-7.87	20240213	32400	30.09	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
48	20240222	100509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42300	-750	5	-1.74	25777875400	612923	32.48	42900	42950	41550	55900	30150	43050	42057.26	61.08	0	25747	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	216897	4.84	0.45	12	0.12	8741.00	93262.00	45750	20240213	-7.54	32400	20230707	30.56	45750	-7.54	20240213	36100	17.17	20240118	45750	-7.54	20240213	32400	30.56	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
49	20240222	090517	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	41850	-1200	5	-2.79	5683818650	134057	7.10	42900	42950	41850	55900	30150	43050	42398.45	61.08	0	-21066	44416	43732	42966	42282	41516	43350	41900	26956	12850	5000	32710	50	1	512759471	214590	4.79	0.45	12	0.03	8741.00	93262.00	45750	20240213	-8.52	32400	20230707	29.17	45750	-8.52	20240213	36100	15.93	20240118	45750	-8.52	20240213	32400	29.17	20230707	0.06	N	055550	5000	26955 억	313211907	N	N	522	N	N
50	20240221	160513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43050	-200	5	-0.46	80736499350	1880878	85.41	43500	43650	42200	56200	30300	43250	42924.72	61.03	0	391921	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	220743	4.93	0.46	12	0.37	8741.00	93262.00	45750	20240213	-5.90	32400	20230707	32.87	45750	-5.90	20240213	36100	19.25	20240118	45750	-5.90	20240213	32400	32.87	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	522	N	N
51	20240221	150509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43050	-200	5	-0.46	67974469850	1584331	71.94	43500	43650	42200	56200	30300	43250	42904.10	61.03	0	222239	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	220743	4.93	0.46	12	0.31	8741.00	93262.00	45750	20240213	-5.90	32400	20230707	32.87	45750	-5.90	20240213	36100	19.25	20240118	45750	-5.90	20240213	32400	32.87	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
52	20240221	140510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43250	0	3	0.00	58683687200	1369072	62.17	43500	43650	42200	56200	30300	43250	42863.70	61.03	0	172836	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	221768	4.95	0.46	12	0.27	8741.00	93262.00	45750	20240213	-5.46	32400	20230707	33.49	45750	-5.46	20240213	36100	19.81	20240118	45750	-5.46	20240213	32400	33.49	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
53	20240221	130511	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42900	-350	5	-0.81	50610301750	1181720	53.66	43500	43650	42200	56200	30300	43250	42827.48	61.03	0	131901	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	219974	4.91	0.46	12	0.23	8741.00	93262.00	45750	20240213	-6.23	32400	20230707	32.41	45750	-6.23	20240213	36100	18.84	20240118	45750	-6.23	20240213	32400	32.41	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
54	20240221	120510	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42750	-500	5	-1.16	44495334650	1038844	47.17	43500	43650	42200	56200	30300	43250	42831.39	61.03	0	108472	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	219205	4.89	0.46	12	0.20	8741.00	93262.00	45750	20240213	-6.56	32400	20230707	31.94	45750	-6.56	20240213	36100	18.42	20240118	45750	-6.56	20240213	32400	31.94	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
55	20240221	110515	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42600	-650	5	-1.50	38353567500	895211	40.65	43500	43650	42200	56200	30300	43250	42842.82	61.03	0	90462	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	218436	4.87	0.46	12	0.17	8741.00	93262.00	45750	20240213	-6.89	32400	20230707	31.48	45750	-6.89	20240213	36100	18.01	20240118	45750	-6.89	20240213	32400	31.48	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
56	20240221	100508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42350	-900	5	-2.08	27289231150	635138	28.84	43500	43650	42200	56200	30300	43250	42965.61	61.03	0	90472	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	217154	4.84	0.45	12	0.12	8741.00	93262.00	45750	20240213	-7.43	32400	20230707	30.71	45750	-7.43	20240213	36100	17.31	20240118	45750	-7.43	20240213	32400	30.71	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
57	20240221	090508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43350	100	2	0.23	5009477150	115340	5.24	43500	43650	43150	56200	30300	43250	43433.04	61.03	0	25417	46250	44750	43650	42150	41050	44200	41600	26956	12950	5000	32870	50	1	512759471	222281	4.96	0.46	12	0.02	8741.00	93262.00	45750	20240213	-5.25	32400	20230707	33.80	45750	-5.25	20240213	36100	20.08	20240118	45750	-5.25	20240213	32400	33.80	20230707	0.06	N	055550	5000	26955 억	312958117	N	N	1582	N	N
58	20240220	160503	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43250	-1800	5	-4.00	88973167650	2048877	84.39	45100	45150	42550	58500	31550	45050	43425.67	61.04	0	-116709	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	221768	4.95	0.46	12	0.40	8741.00	93262.00	45750	20240213	-5.46	32400	20230707	33.49	45750	-5.46	20240213	36100	19.81	20240118	45750	-5.46	20240213	32400	33.49	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	1291	N	N
59	20240220	150506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43000	-2050	5	-4.55	75770359200	1743132	71.80	45100	45150	42550	58500	31550	45050	43467.94	61.04	0	-171229	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	220487	4.92	0.46	12	0.34	8741.00	93262.00	45750	20240213	-6.01	32400	20230707	32.72	45750	-6.01	20240213	36100	19.11	20240118	45750	-6.01	20240213	32400	32.72	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
60	20240220	140507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42700	-2350	5	-5.22	66634202400	1530555	63.04	45100	45150	42550	58500	31550	45050	43535.97	61.04	0	-134556	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	218948	4.89	0.46	12	0.30	8741.00	93262.00	45750	20240213	-6.67	32400	20230707	31.79	45750	-6.67	20240213	36100	18.28	20240118	45750	-6.67	20240213	32400	31.79	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
61	20240220	130508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	42750	-2300	5	-5.11	56912293400	1303269	53.68	45100	45150	42700	58500	31550	45050	43668.88	61.04	0	-85857	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	219205	4.89	0.46	12	0.25	8741.00	93262.00	45750	20240213	-6.56	32400	20230707	31.94	45750	-6.56	20240213	36100	18.42	20240118	45750	-6.56	20240213	32400	31.94	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
62	20240220	120504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43150	-1900	5	-4.22	48704122700	1112061	45.81	45100	45150	42750	58500	31550	45050	43796.27	61.04	0	-49575	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	221256	4.94	0.46	12	0.22	8741.00	93262.00	45750	20240213	-5.68	32400	20230707	33.18	45750	-5.68	20240213	36100	19.53	20240118	45750	-5.68	20240213	32400	33.18	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
63	20240220	110504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43000	-2050	5	-4.55	41165154150	937183	38.60	45100	45150	42750	58500	31550	45050	43924.35	61.04	0	-55043	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	220487	4.92	0.46	12	0.18	8741.00	93262.00	45750	20240213	-6.01	32400	20230707	32.72	45750	-6.01	20240213	36100	19.11	20240118	45750	-6.01	20240213	32400	32.72	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
64	20240220	100456	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44000	-1050	5	-2.33	24212186100	546302	22.50	45100	45150	43900	58500	31550	45050	44320.15	61.04	0	14406	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	225614	5.03	0.47	12	0.11	8741.00	93262.00	45750	20240213	-3.83	32400	20230707	35.80	45750	-3.83	20240213	36100	21.88	20240118	45750	-3.83	20240213	32400	35.80	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
65	20240220	090507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44400	-650	5	-1.44	3988044600	89071	3.67	45100	45150	44400	58500	31550	45050	44773.77	61.04	0	-24235	46050	45550	45000	44500	43950	45800	44750	26956	13450	5000	34230	50	1	512759471	227665	5.08	0.48	12	0.02	8741.00	93262.00	45750	20240213	-2.95	32400	20230707	37.04	45750	-2.95	20240213	36100	22.99	20240118	45750	-2.95	20240213	32400	37.04	20230707	0.05	N	055550	5000	26955 억	312998357	N	N	2738	N	N
66	20240219	160506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45050	550	2	1.24	109028140050	2425861	127.47	45000	45500	44450	57800	31150	44500	44943.98	61.14	279356	534927	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	230998	5.15	0.48	12	0.47	8741.00	93262.00	45750	20240213	-1.53	32400	20230707	39.04	45750	-1.53	20240213	36100	24.79	20240118	45750	-1.53	20240213	32400	39.04	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	2738	N	N
67	20240219	150509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44900	400	2	0.90	103412104650	2301078	120.92	45000	45500	44450	57800	31150	44500	44940.74	61.14	279356	477696	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	230229	5.14	0.48	12	0.45	8741.00	93262.00	45750	20240213	-1.86	32400	20230707	38.58	45750	-1.86	20240213	36100	24.38	20240118	45750	-1.86	20240213	32400	38.58	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
68	20240219	140509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45050	550	2	1.24	91097200500	2027271	106.53	45000	45500	44450	57800	31150	44500	44935.90	61.14	279356	434792	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	230998	5.15	0.48	12	0.40	8741.00	93262.00	45750	20240213	-1.53	32400	20230707	39.04	45750	-1.53	20240213	36100	24.79	20240118	45750	-1.53	20240213	32400	39.04	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
69	20240219	130507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45000	500	2	1.12	78955142700	1757352	92.35	45000	45500	44450	57800	31150	44500	44928.50	61.14	279356	358258	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	230742	5.15	0.48	12	0.34	8741.00	93262.00	45750	20240213	-1.64	32400	20230707	38.89	45750	-1.64	20240213	36100	24.65	20240118	45750	-1.64	20240213	32400	38.89	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
70	20240219	120507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44600	100	2	0.22	68036710200	1514194	79.57	45000	45500	44450	57800	31150	44500	44932.66	61.14	279356	288570	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	228691	5.10	0.48	12	0.30	8741.00	93262.00	45750	20240213	-2.51	32400	20230707	37.65	45750	-2.51	20240213	36100	23.55	20240118	45750	-2.51	20240213	32400	37.65	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
71	20240219	110507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44650	150	2	0.34	60280213050	1340216	70.43	45000	45500	44450	57800	31150	44500	44978.02	61.14	279356	312034	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	228947	5.11	0.48	12	0.26	8741.00	93262.00	45750	20240213	-2.40	32400	20230707	37.81	45750	-2.40	20240213	36100	23.68	20240118	45750	-2.40	20240213	32400	37.81	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
72	20240219	100501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44950	450	2	1.01	46255121950	1026709	53.95	45000	45500	44650	57800	31150	44500	45051.89	61.14	279356	307992	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	230485	5.14	0.48	12	0.20	8741.00	93262.00	45750	20240213	-1.75	32400	20230707	38.73	45750	-1.75	20240213	36100	24.52	20240118	45750	-1.75	20240213	32400	38.73	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
73	20240219	090505	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	45250	750	2	1.69	11196503800	248390	13.05	45000	45300	44800	57800	31150	44500	45076.56	61.14	279356	113879	45433	44966	44033	43566	42633	45200	43800	26956	13300	5000	33820	50	1	512759471	232024	5.18	0.49	12	0.05	8741.00	93262.00	45750	20240213	-1.09	32400	20230707	39.66	45750	-1.09	20240213	36100	25.35	20240118	45750	-1.09	20240213	32400	39.66	20230707	0.05	N	055550	5000	26955 억	313512875	N	N	559	N	N
74	20240216	160502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44500	1500	2	3.49	83393425850	1894427	110.23	43500	44500	43100	55900	30100	43000	44020.34	61.02	0	472648	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	228178	5.09	0.48	12	0.37	8741.00	93262.00	45750	20240213	-2.73	32400	20230707	37.35	45750	-2.73	20240213	36100	23.27	20240118	45750	-2.73	20240213	32400	37.35	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	559	N	N
75	20240216	150504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44200	1200	2	2.79	70729410450	1609282	93.64	43500	44500	43100	55900	30100	43000	43950.93	61.02	0	325071	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	226640	5.06	0.47	12	0.31	8741.00	93262.00	45750	20240213	-3.39	32400	20230707	36.42	45750	-3.39	20240213	36100	22.44	20240118	45750	-3.39	20240213	32400	36.42	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
76	20240216	140508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44250	1250	2	2.91	55358568050	1261453	73.40	43500	44500	43100	55900	30100	43000	43884.79	61.02	0	280744	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	226896	5.06	0.47	12	0.25	8741.00	93262.00	45750	20240213	-3.28	32400	20230707	36.57	45750	-3.28	20240213	36100	22.58	20240118	45750	-3.28	20240213	32400	36.57	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
77	20240216	130501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44400	1400	2	3.26	44894698450	1025669	59.68	43500	44500	43100	55900	30100	43000	43771.16	61.02	0	256864	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	227665	5.08	0.48	12	0.20	8741.00	93262.00	45750	20240213	-2.95	32400	20230707	37.04	45750	-2.95	20240213	36100	22.99	20240118	45750	-2.95	20240213	32400	37.04	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
78	20240216	120504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43900	900	2	2.09	31300120850	717956	41.78	43500	44000	43100	55900	30100	43000	43596.18	61.02	0	128403	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	225101	5.02	0.47	12	0.14	8741.00	93262.00	45750	20240213	-4.04	32400	20230707	35.49	45750	-4.04	20240213	36100	21.61	20240118	45750	-4.04	20240213	32400	35.49	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
79	20240216	110505	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43650	650	2	1.51	23943086150	549938	32.00	43500	44000	43100	55900	30100	43000	43537.82	61.02	0	102327	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	223820	4.99	0.47	12	0.11	8741.00	93262.00	45750	20240213	-4.59	32400	20230707	34.72	45750	-4.59	20240213	36100	20.91	20240118	45750	-4.59	20240213	32400	34.72	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
80	20240216	100502	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43300	300	2	0.70	16913265400	387619	22.55	43500	44000	43250	55900	30100	43000	43633.78	61.02	0	66056	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	222025	4.95	0.46	12	0.08	8741.00	93262.00	45750	20240213	-5.36	32400	20230707	33.64	45750	-5.36	20240213	36100	19.94	20240118	45750	-5.36	20240213	32400	33.64	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
81	20240216	090457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43700	700	2	1.63	3611505450	82716	4.81	43500	44000	43500	55900	30100	43000	43661.74	61.02	0	27950	45066	44032	43466	42432	41866	43750	42150	26956	12900	5000	32680	50	1	512759471	224076	5.00	0.47	12	0.02	8741.00	93262.00	45750	20240213	-4.48	32400	20230707	34.88	45750	-4.48	20240213	36100	21.05	20240118	45750	-4.48	20240213	32400	34.88	20230707	0.05	N	055550	5000	26955 억	312878789	N	N	3898	N	N
82	20240215	160501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43000	-800	5	-1.83	74163288000	1717761	98.53	44200	44500	42900	56900	30700	43800	43174.55	61.07	0	-107116	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	220487	4.92	0.46	12	0.34	8741.00	93262.00	45750	20240213	-6.01	32400	20230707	32.72	45750	-6.01	20240213	36100	19.11	20240118	45750	-6.01	20240213	32400	32.72	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	3898	N	N
83	20240215	150504	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43050	-750	5	-1.71	65219231050	1509895	86.61	44200	44500	42900	56900	30700	43800	43194.55	61.07	0	-105111	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	220743	4.93	0.46	12	0.29	8741.00	93262.00	45750	20240213	-5.90	32400	20230707	32.87	45750	-5.90	20240213	36100	19.25	20240118	45750	-5.90	20240213	32400	32.87	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
84	20240215	140500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43200	-600	5	-1.37	55817184850	1291789	74.10	44200	44500	42900	56900	30700	43800	43209.21	61.07	0	-89681	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	221512	4.94	0.46	12	0.25	8741.00	93262.00	45750	20240213	-5.57	32400	20230707	33.33	45750	-5.57	20240213	36100	19.67	20240118	45750	-5.57	20240213	32400	33.33	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
85	20240215	130457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43100	-700	5	-1.60	46763339550	1081294	62.02	44200	44500	42950	56900	30700	43800	43247.57	61.07	0	-60788	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	220999	4.93	0.46	12	0.21	8741.00	93262.00	45750	20240213	-5.79	32400	20230707	33.02	45750	-5.79	20240213	36100	19.39	20240118	45750	-5.79	20240213	32400	33.02	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
86	20240215	120501	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43200	-600	5	-1.37	41307978350	955208	54.79	44200	44500	42950	56900	30700	43800	43245.01	61.07	0	-33317	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	221512	4.94	0.46	12	0.19	8741.00	93262.00	45750	20240213	-5.57	32400	20230707	33.33	45750	-5.57	20240213	36100	19.67	20240118	45750	-5.57	20240213	32400	33.33	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
87	20240215	110457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43150	-650	5	-1.48	34034439150	787161	45.15	44200	44500	42950	56900	30700	43800	43236.95	61.07	0	-37627	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	221256	4.94	0.46	12	0.15	8741.00	93262.00	45750	20240213	-5.68	32400	20230707	33.18	45750	-5.68	20240213	36100	19.53	20240118	45750	-5.68	20240213	32400	33.18	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
88	20240215	100456	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43150	-650	5	-1.48	22274681850	515209	29.55	44200	44500	42950	56900	30700	43800	43234.26	61.07	0	-29930	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	221256	4.94	0.46	12	0.10	8741.00	93262.00	45750	20240213	-5.68	32400	20230707	33.18	45750	-5.68	20240213	36100	19.53	20240118	45750	-5.68	20240213	32400	33.18	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
89	20240215	090456	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43450	-350	5	-0.80	3141900500	71595	4.11	44200	44500	43400	56900	30700	43800	43884.36	61.07	0	6078	44966	44382	43866	43282	42766	44125	43025	26956	13100	5000	33280	50	1	512759471	222794	4.97	0.47	12	0.01	8741.00	93262.00	45750	20240213	-5.03	32400	20230707	34.10	45750	-5.03	20240213	36100	20.36	20240118	45750	-5.03	20240213	32400	34.10	20230707	0.06	N	055550	5000	26955 억	313145539	N	N	17907	N	N
90	20240214	160454	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43800	-700	5	-1.57	76370074200	1738847	46.75	44000	44450	43350	57800	31150	44500	43919.97	61.04	0	-254707	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	224589	5.01	0.47	12	0.34	8741.00	93262.00	45750	20240213	-4.26	32400	20230707	35.19	45750	-4.26	20240213	36100	21.33	20240118	45750	-4.26	20240213	32400	35.19	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	17907	N	N
91	20240214	150455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43700	-800	5	-1.80	69466183950	1581130	42.51	44000	44450	43350	57800	31150	44500	43934.49	61.04	0	-260752	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	224076	5.00	0.47	12	0.31	8741.00	93262.00	45750	20240213	-4.48	32400	20230707	34.88	45750	-4.48	20240213	36100	21.05	20240118	45750	-4.48	20240213	32400	34.88	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
92	20240214	140452	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44050	-450	5	-1.01	57318568800	1304109	35.06	44000	44450	43350	57800	31150	44500	43952.25	61.04	0	-177962	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	225871	5.04	0.47	12	0.25	8741.00	93262.00	45750	20240213	-3.72	32400	20230707	35.96	45750	-3.72	20240213	36100	22.02	20240118	45750	-3.72	20240213	32400	35.96	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
93	20240214	130455	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44100	-400	5	-0.90	48937626050	1113770	29.94	44000	44450	43350	57800	31150	44500	43938.67	61.04	0	-135387	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	226127	5.05	0.47	12	0.22	8741.00	93262.00	45750	20240213	-3.61	32400	20230707	36.11	45750	-3.61	20240213	36100	22.16	20240118	45750	-3.61	20240213	32400	36.11	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
94	20240214	120451	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	44150	-350	5	-0.79	41873821250	953637	25.64	44000	44450	43350	57800	31150	44500	43909.55	61.04	0	-94006	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	226383	5.05	0.47	12	0.19	8741.00	93262.00	45750	20240213	-3.50	32400	20230707	36.27	45750	-3.50	20240213	36100	22.30	20240118	45750	-3.50	20240213	32400	36.27	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
95	20240214	110457	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43700	-800	5	-1.80	37183711650	846902	22.77	44000	44450	43350	57800	31150	44500	43905.50	61.04	0	-83120	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	224076	5.00	0.47	12	0.17	8741.00	93262.00	45750	20240213	-4.48	32400	20230707	34.88	45750	-4.48	20240213	36100	21.05	20240118	45750	-4.48	20240213	32400	34.88	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
96	20240214	090449	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	43750	-750	5	-1.69	4615424450	105042	2.82	44000	44200	43650	57800	31150	44500	43938.36	61.04	0	-21201	46433	45466	44783	43816	43133	45125	43475	26956	13300	5000	33820	50	1	512759471	224332	5.01	0.47	12	0.02	8741.00	93262.00	45750	20240213	-4.37	32400	20230707	35.03	45750	-4.37	20240213	36100	21.19	20240118	45750	-4.37	20240213	32400	35.03	20230707	0.06	N	055550	5000	26955 억	313004405	N	N	29640	N	N
97	20240213	160450	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	44500	350	2	0.79	148267411300	3284584	78.71	44550	45750	44100	57300	30950	44150	45140.65	60.99	0	918087	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	228178	5.09	0.48	12	0.64	8741.00	93262.00	45750	20240213	-2.73	32400	20230707	37.35	45750	-2.73	20240213	36100	23.27	20240118	45750	-2.73	20240213	32400	37.35	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	29640	N	N
98	20240213	150447	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	44350	200	2	0.45	141672347000	3136180	75.15	44550	45750	44100	57300	30950	44150	45173.64	60.99	0	896922	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	227409	5.07	0.48	12	0.61	8741.00	93262.00	45750	20240213	-3.06	32400	20230707	36.88	45750	-3.06	20240213	36100	22.85	20240118	45750	-3.06	20240213	32400	36.88	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N
99	20240213	140455	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	44600	450	2	1.02	124504341200	2750417	65.91	44550	45750	44450	57300	30950	44150	45267.56	60.99	0	793182	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	228691	5.10	0.48	12	0.54	8741.00	93262.00	45750	20240213	-2.51	32400	20230707	37.65	45750	-2.51	20240213	36100	23.55	20240118	45750	-2.51	20240213	32400	37.65	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N
100	20240213	130450	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45200	1050	2	2.38	94790917400	2087874	50.03	44550	45750	44550	57300	30950	44150	45400.87	60.99	0	491436	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	231767	5.17	0.48	12	0.41	8741.00	93262.00	45750	20240213	-1.20	32400	20230707	39.51	45750	-1.20	20240213	36100	25.21	20240118	45750	-1.20	20240213	32400	39.51	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N
101	20240213	120454	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45550	1400	2	3.17	75879156700	1670654	40.04	44550	45750	44550	57300	30950	44150	45419.06	60.99	0	347471	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	233562	5.21	0.49	12	0.33	8741.00	93262.00	45750	20240213	-0.44	32400	20230707	40.59	45750	-0.44	20240213	36100	26.18	20240118	45750	-0.44	20240213	32400	40.59	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N
102	20240213	110452	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45550	1400	2	3.17	59690681600	1315938	31.53	44550	45700	44550	57300	30950	44150	45360.08	60.99	0	285611	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	233562	5.21	0.49	12	0.26	8741.00	93262.00	45700	20240213	-0.33	32400	20230707	40.59	45700	-0.33	20240213	36100	26.18	20240118	45700	-0.33	20240213	32400	40.59	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N
103	20240213	100408	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	45450	1300	2	2.94	45011463200	993238	23.80	44550	45700	44550	57300	30950	44150	45318.26	60.99	0	244283	45683	44916	43583	42816	41483	45300	43200	26956	13150	5000	33550	50	1	512759471	233049	5.20	0.49	12	0.19	8741.00	93262.00	45700	20240213	-0.55	32400	20230707	40.28	45700	-0.55	20240213	36100	25.90	20240118	45700	-0.55	20240213	32400	40.28	20230707	0.06	N	055550	5000	26955 억	312735867	N	N	4853	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History