KissMeData/323410/price/prices-20240201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28450	-200	5	-0.70	25251388300	888645	97.37	28400	28850	28100	37200	20100	28650	28415.56	16.60	0	37155	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	135670	51.45	2.37	12	0.19	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	29401	N	N
3	20240229	151117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28350	-300	5	-1.05	18825938250	662794	72.62	28400	28850	28100	37200	20100	28650	28403.89	16.60	0	8565	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	135193	51.27	2.36	12	0.14	553.00	11988.00	31500	20240115	-10.00	17970	20231031	57.76	31500	-10.00	20240115	25750	10.10	20240105	31500	-10.00	20240115	17970	57.76	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
4	20240229	141118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28100	-550	5	-1.92	16118277400	567151	62.14	28400	28850	28100	37200	20100	28650	28419.72	16.60	0	185	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	134001	50.81	2.34	12	0.12	553.00	11988.00	31500	20240115	-10.79	17970	20231031	56.37	31500	-10.79	20240115	25750	9.13	20240105	31500	-10.79	20240115	17970	56.37	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
5	20240229	131116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28300	-350	5	-1.22	11327966050	397253	43.53	28400	28850	28300	37200	20100	28650	28515.74	16.60	0	6028	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	134955	51.18	2.36	12	0.08	553.00	11988.00	31500	20240115	-10.16	17970	20231031	57.48	31500	-10.16	20240115	25750	9.90	20240105	31500	-10.16	20240115	17970	57.48	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
6	20240229	121116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28450	-200	5	-0.70	9478806550	332051	36.38	28400	28850	28350	37200	20100	28650	28546.23	16.60	0	18287	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	135670	51.45	2.37	12	0.07	553.00	11988.00	31500	20240115	-9.68	17970	20231031	58.32	31500	-9.68	20240115	25750	10.49	20240105	31500	-9.68	20240115	17970	58.32	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
7	20240229	111119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28600	-50	5	-0.17	7511088350	262978	28.81	28400	28850	28350	37200	20100	28650	28561.65	16.60	0	39757	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	136385	51.72	2.39	12	0.06	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
8	20240229	101120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28600	-50	5	-0.17	5107990000	178612	19.57	28400	28850	28350	37200	20100	28650	28598.24	16.60	0	19497	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	136385	51.72	2.39	12	0.04	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
9	20240229	091118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28650	0	3	0.00	1801142350	63152	6.92	28400	28700	28350	37200	20100	28650	28520.68	16.60	0	4611	30450	29550	29000	28100	27550	29275	27825	23844	8550	5000	21770	50	1	476872137	136624	51.81	2.39	12	0.01	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.28	N	323410	5000	23843 억	79165398	N	N	2004	N	N
10	20240228	161013	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28650	-900	5	-3.05	26264037950	907065	128.62	29700	29900	28450	38400	20700	29550	28955.36	16.63	0	-109838	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	136624	51.81	2.39	12	0.19	553.00	11988.00	31500	20240115	-9.05	17970	20231031	59.43	31500	-9.05	20240115	25750	11.26	20240105	31500	-9.05	20240115	17970	59.43	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2004	N	N
11	20240228	151011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28600	-950	5	-3.21	24520434200	846210	119.99	29700	29900	28450	38400	20700	29550	28976.77	16.63	0	-102239	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	136385	51.72	2.39	12	0.18	553.00	11988.00	31500	20240115	-9.21	17970	20231031	59.15	31500	-9.21	20240115	25750	11.07	20240105	31500	-9.21	20240115	17970	59.15	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
12	20240228	141116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28700	-850	5	-2.88	17780006300	610287	86.54	29700	29900	28600	38400	20700	29550	29133.84	16.63	0	-69717	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	136862	51.90	2.39	12	0.13	553.00	11988.00	31500	20240115	-8.89	17970	20231031	59.71	31500	-8.89	20240115	25750	11.46	20240105	31500	-8.89	20240115	17970	59.71	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
13	20240228	131109	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29300	-250	5	-0.85	10930429650	373178	52.92	29700	29900	29050	38400	20700	29550	29290.12	16.63	0	-15752	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	139724	52.98	2.44	12	0.08	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
14	20240228	121119	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29300	-250	5	-0.85	9714654250	331638	47.03	29700	29900	29050	38400	20700	29550	29292.95	16.63	0	-21450	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	139724	52.98	2.44	12	0.07	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
15	20240228	111035	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29200	-350	5	-1.18	8337259900	284510	40.34	29700	29900	29050	38400	20700	29550	29303.92	16.63	0	-25400	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	139247	52.80	2.44	12	0.06	553.00	11988.00	31500	20240115	-7.30	17970	20231031	62.49	31500	-7.30	20240115	25750	13.40	20240105	31500	-7.30	20240115	17970	62.49	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
16	20240228	101116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29300	-250	5	-0.85	6115089850	208772	29.60	29700	29900	29050	38400	20700	29550	29290.76	16.63	0	-27819	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	139724	52.98	2.44	12	0.04	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
17	20240228	091120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29300	-250	5	-0.85	1674825700	56702	8.04	29700	29900	29250	38400	20700	29550	29537.33	16.63	0	-6256	31083	30316	29883	29116	28683	30100	28900	23844	8850	5000	22450	50	1	476872137	139724	52.98	2.44	12	0.01	553.00	11988.00	31500	20240115	-6.98	17970	20231031	63.05	31500	-6.98	20240115	25750	13.79	20240105	31500	-6.98	20240115	17970	63.05	20231031	0.28	N	323410	5000	23843 억	79282433	N	N	2064	N	N
18	20240227	161114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29550	-600	5	-1.99	20994270850	702609	102.39	30350	30650	29450	39150	21150	30150	29881.36	16.64	0	16983	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	140916	53.44	2.46	12	0.15	553.00	11988.00	31500	20240115	-6.19	17970	20231031	64.44	31500	-6.19	20240115	25750	14.76	20240105	31500	-6.19	20240115	17970	64.44	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	2064	N	N
19	20240227	151116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29600	-550	5	-1.82	19091631700	638227	93.01	30350	30650	29450	39150	21150	30150	29913.54	16.64	0	15902	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	141154	53.53	2.47	12	0.13	553.00	11988.00	31500	20240115	-6.03	17970	20231031	64.72	31500	-6.03	20240115	25750	14.95	20240105	31500	-6.03	20240115	17970	64.72	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
20	20240227	141113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29600	-550	5	-1.82	16081799700	536397	78.17	30350	30650	29600	39150	21150	30150	29981.15	16.64	0	13722	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	141154	53.53	2.47	12	0.11	553.00	11988.00	31500	20240115	-6.03	17970	20231031	64.72	31500	-6.03	20240115	25750	14.95	20240105	31500	-6.03	20240115	17970	64.72	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
21	20240227	131034	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	-350	5	-1.16	13855602550	461412	67.24	30350	30650	29600	39150	21150	30150	30028.70	16.64	0	22237	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	142108	53.89	2.49	12	0.10	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
22	20240227	121116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	-350	5	-1.16	12370642700	411552	59.98	30350	30650	29600	39150	21150	30150	30058.52	16.64	0	8349	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	142108	53.89	2.49	12	0.09	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
23	20240227	111117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	-200	5	-0.66	9237613650	306362	44.65	30350	30650	29850	39150	21150	30150	30152.61	16.64	0	33643	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	142823	54.16	2.50	12	0.06	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
24	20240227	101111	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	-150	5	-0.50	6854100700	226831	33.06	30350	30650	29950	39150	21150	30150	30216.77	16.64	0	23976	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	143062	54.25	2.50	12	0.05	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
25	20240227	091116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30300	150	2	0.50	2427474650	79845	11.64	30350	30650	30150	39150	21150	30150	30402.34	16.64	0	26326	30750	30450	30150	29850	29550	30300	29700	23844	9000	5000	22910	50	1	476872137	144492	54.79	2.53	12	0.02	553.00	11988.00	31500	20240115	-3.81	17970	20231031	68.61	31500	-3.81	20240115	25750	17.67	20240105	31500	-3.81	20240115	17970	68.61	20231031	0.28	N	323410	5000	23843 억	79342552	N	N	6008	N	N
26	20240226	161110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30150	50	2	0.17	20583615050	681967	72.29	30400	30450	29850	39100	21100	30100	30182.74	16.59	0	31899	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	143777	54.52	2.52	12	0.14	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	6008	N	N
27	20240226	151102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	100	2	0.33	19091479500	632470	67.04	30400	30450	29850	39100	21100	30100	30185.59	16.59	0	47673	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	144015	54.61	2.52	12	0.13	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
28	20240226	141108	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30300	200	2	0.66	15998308950	530126	56.19	30400	30450	29850	39100	21100	30100	30178.31	16.59	0	57297	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	144492	54.79	2.53	12	0.11	553.00	11988.00	31500	20240115	-3.81	17970	20231031	68.61	31500	-3.81	20240115	25750	17.67	20240105	31500	-3.81	20240115	17970	68.61	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
29	20240226	131100	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30150	50	2	0.17	14343544400	475384	50.39	30400	30450	29850	39100	21100	30100	30172.54	16.59	0	53236	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	143777	54.52	2.52	12	0.10	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
30	20240226	121101	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	100	2	0.33	12770587850	423215	44.86	30400	30450	29850	39100	21100	30100	30175.18	16.59	0	55344	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	144015	54.61	2.52	12	0.09	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
31	20240226	111058	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30250	150	2	0.50	9746764850	323324	34.27	30400	30450	29850	39100	21100	30100	30145.50	16.59	0	20182	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	144254	54.70	2.52	12	0.07	553.00	11988.00	31500	20240115	-3.97	17970	20231031	68.34	31500	-3.97	20240115	25750	17.48	20240105	31500	-3.97	20240115	17970	68.34	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
32	20240226	101056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	-200	5	-0.66	7264056500	240938	25.54	30400	30450	29850	39100	21100	30100	30149.07	16.59	0	5075	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	142585	54.07	2.49	12	0.05	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
33	20240226	091054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30150	50	2	0.17	1440967550	47653	5.05	30400	30450	30000	39100	21100	30100	30238.76	16.59	0	5066	30900	30500	29950	29550	29000	30700	29750	23844	9000	5000	22870	50	1	476872137	143777	54.52	2.52	12	0.01	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.29	N	323410	5000	23843 억	79103395	N	N	2269	N	N
34	20240223	161056	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30100	450	2	1.52	28083360750	935859	126.69	29600	30350	29400	38500	20800	29650	30007.99	16.54	0	214668	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	143539	54.43	2.51	12	0.20	553.00	11988.00	31500	20240115	-4.44	17970	20231031	67.50	31500	-4.44	20240115	25750	16.89	20240105	31500	-4.44	20240115	17970	67.50	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	2269	N	N
35	20240223	151048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	400	2	1.35	26551722850	884938	119.79	29600	30350	29400	38500	20800	29650	30004.05	16.54	0	203041	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	143300	54.34	2.51	12	0.19	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
36	20240223	141049	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	300	2	1.01	23710940050	790195	106.97	29600	30350	29400	38500	20800	29650	30006.44	16.54	0	181416	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	142823	54.16	2.50	12	0.17	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
37	20240223	131048	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	350	2	1.18	21354444100	711578	96.33	29600	30350	29400	38500	20800	29650	30009.98	16.54	0	166886	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	143062	54.25	2.50	12	0.15	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
38	20240223	121051	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30100	450	2	1.52	18634643150	620797	84.04	29600	30350	29400	38500	20800	29650	30017.29	16.54	0	133961	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	143539	54.43	2.51	12	0.13	553.00	11988.00	31500	20240115	-4.44	17970	20231031	67.50	31500	-4.44	20240115	25750	16.89	20240105	31500	-4.44	20240115	17970	67.50	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
39	20240223	111037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	550	2	1.85	14825687900	494686	66.97	29600	30300	29400	38500	20800	29650	29969.90	16.54	0	123268	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	144015	54.61	2.52	12	0.10	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
40	20240223	101045	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	400	2	1.35	8820699050	295397	39.99	29600	30150	29400	38500	20800	29650	29860.49	16.54	0	68106	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	143300	54.34	2.51	12	0.06	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
41	20240223	091047	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29650	0	3	0.00	2276333150	77010	10.42	29600	29800	29400	38500	20800	29650	29558.93	16.54	0	2865	30483	30066	29783	29366	29083	29925	29225	23844	8850	5000	22530	50	1	476872137	141393	53.62	2.47	12	0.02	553.00	11988.00	31500	20240115	-5.87	17970	20231031	65.00	31500	-5.87	20240115	25750	15.15	20240105	31500	-5.87	20240115	17970	65.00	20231031	0.29	N	323410	5000	23843 억	78894991	N	N	4857	N	N
42	20240222	161033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29650	50	2	0.17	21731494050	727847	119.55	29850	30200	29500	38450	20750	29600	29857.79	16.53	0	130378	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	141393	53.62	2.47	12	0.15	553.00	11988.00	31500	20240115	-5.87	17970	20231031	65.00	31500	-5.87	20240115	25750	15.15	20240105	31500	-5.87	20240115	17970	65.00	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	4857	N	N
43	20240222	151043	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29750	150	2	0.51	20059211850	671501	110.30	29850	30200	29500	38450	20750	29600	29872.26	16.53	0	133815	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	141869	53.80	2.48	12	0.14	553.00	11988.00	31500	20240115	-5.56	17970	20231031	65.55	31500	-5.56	20240115	25750	15.53	20240105	31500	-5.56	20240115	17970	65.55	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
44	20240222	141041	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29550	-50	5	-0.17	16611107050	555082	91.18	29850	30200	29550	38450	20750	29600	29925.59	16.53	0	129877	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	140916	53.44	2.46	12	0.12	553.00	11988.00	31500	20240115	-6.19	17970	20231031	64.44	31500	-6.19	20240115	25750	14.76	20240105	31500	-6.19	20240115	17970	64.44	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
45	20240222	131025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29750	150	2	0.51	13874290700	462912	76.04	29850	30200	29750	38450	20750	29600	29971.88	16.53	0	134851	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	141869	53.80	2.48	12	0.10	553.00	11988.00	31500	20240115	-5.56	17970	20231031	65.55	31500	-5.56	20240115	25750	15.53	20240105	31500	-5.56	20240115	17970	65.55	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
46	20240222	121036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	350	2	1.18	12400510900	413563	67.93	29850	30200	29800	38450	20750	29600	29984.71	16.53	0	130407	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	142823	54.16	2.50	12	0.09	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
47	20240222	111036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	300	2	1.01	11025929150	367559	60.37	29850	30200	29800	38450	20750	29600	29997.87	16.53	0	120661	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	142585	54.07	2.49	12	0.08	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
48	20240222	101025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	450	2	1.52	8657042750	288518	47.39	29850	30200	29800	38450	20750	29600	30005.41	16.53	0	114097	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	143300	54.34	2.51	12	0.06	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
49	20240222	091045	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	300	2	1.01	2383826450	79620	13.08	29850	30100	29800	38450	20750	29600	29940.66	16.53	0	30065	30433	30016	29683	29266	28933	29850	29100	23844	8850	5000	22490	50	1	476872137	142585	54.07	2.49	12	0.02	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.29	N	323410	5000	23843 억	78808395	N	N	454	N	N
50	20240221	161031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29600	150	2	0.51	17932260150	603529	58.04	29700	30100	29350	38250	20650	29450	29712.61	16.51	0	29072	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	141154	53.53	2.47	12	0.13	553.00	11988.00	31500	20240115	-6.03	17970	20231031	64.72	31500	-6.03	20240115	25750	14.95	20240105	31500	-6.03	20240115	17970	64.72	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	454	N	N
51	20240221	151022	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29500	50	2	0.17	16724061800	562663	54.11	29700	30100	29350	38250	20650	29450	29723.11	16.51	0	18974	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	140677	53.35	2.46	12	0.12	553.00	11988.00	31500	20240115	-6.35	17970	20231031	64.16	31500	-6.35	20240115	25750	14.56	20240105	31500	-6.35	20240115	17970	64.16	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
52	20240221	141021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29500	50	2	0.17	15278013100	513676	49.40	29700	30100	29350	38250	20650	29450	29742.58	16.51	0	20513	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	140677	53.35	2.46	12	0.11	553.00	11988.00	31500	20240115	-6.35	17970	20231031	64.16	31500	-6.35	20240115	25750	14.56	20240105	31500	-6.35	20240115	17970	64.16	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
53	20240221	131021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29500	50	2	0.17	14207774650	477494	45.92	29700	30100	29350	38250	20650	29450	29754.95	16.51	0	12466	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	140677	53.35	2.46	12	0.10	553.00	11988.00	31500	20240115	-6.35	17970	20231031	64.16	31500	-6.35	20240115	25750	14.56	20240105	31500	-6.35	20240115	17970	64.16	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
54	20240221	121025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29450	0	3	0.00	12537111500	420713	40.46	29700	30100	29400	38250	20650	29450	29799.78	16.51	0	587	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	140439	53.25	2.46	12	0.09	553.00	11988.00	31500	20240115	-6.51	17970	20231031	63.88	31500	-6.51	20240115	25750	14.37	20240105	31500	-6.51	20240115	17970	63.88	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
55	20240221	111031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29650	200	2	0.68	10188067250	341185	32.81	29700	30100	29600	38250	20650	29450	29860.97	16.51	0	30130	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	141393	53.62	2.47	12	0.07	553.00	11988.00	31500	20240115	-5.87	17970	20231031	65.00	31500	-5.87	20240115	25750	15.15	20240105	31500	-5.87	20240115	17970	65.00	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
56	20240221	101020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29850	400	2	1.36	7573562900	253287	24.36	29700	30100	29600	38250	20650	29450	29901.32	16.51	0	47415	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	142346	53.98	2.49	12	0.05	553.00	11988.00	31500	20240115	-5.24	17970	20231031	66.11	31500	-5.24	20240115	25750	15.92	20240105	31500	-5.24	20240115	17970	66.11	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
57	20240221	091023	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29850	400	2	1.36	1976827700	66415	6.39	29700	29900	29600	38250	20650	29450	29765.34	16.51	0	22035	30916	30182	29816	29082	28716	30000	28900	23844	8800	5000	22380	50	1	476872137	142346	53.98	2.49	12	0.01	553.00	11988.00	31500	20240115	-5.24	17970	20231031	66.11	31500	-5.24	20240115	25750	15.92	20240105	31500	-5.24	20240115	17970	66.11	20231031	0.29	N	323410	5000	23843 억	78747562	N	N	3866	N	N
58	20240220	161017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29450	-550	5	-1.83	30828652800	1030548	105.86	30000	30550	29450	39000	21000	30000	29916.05	16.51	0	-91320	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	140439	53.25	2.46	12	0.22	553.00	11988.00	31500	20240115	-6.51	17970	20231031	63.88	31500	-6.51	20240115	25750	14.37	20240105	31500	-6.51	20240115	17970	63.88	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	3516	N	N
59	20240220	151015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29550	-450	5	-1.50	28294223050	944555	97.03	30000	30550	29450	39000	21000	30000	29955.08	16.51	0	-93242	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	140916	53.44	2.46	12	0.20	553.00	11988.00	31500	20240115	-6.19	17970	20231031	64.44	31500	-6.19	20240115	25750	14.76	20240105	31500	-6.19	20240115	17970	64.44	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
60	20240220	141011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29700	-300	5	-1.00	23330329750	776596	79.77	30000	30550	29600	39000	21000	30000	30041.79	16.51	0	-96555	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	141631	53.71	2.48	12	0.16	553.00	11988.00	31500	20240115	-5.71	17970	20231031	65.28	31500	-5.71	20240115	25750	15.34	20240105	31500	-5.71	20240115	17970	65.28	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
61	20240220	131016	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	-200	5	-0.67	20038989550	665737	68.39	30000	30550	29650	39000	21000	30000	30100.47	16.51	0	-85160	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	142108	53.89	2.49	12	0.14	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
62	20240220	121007	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	-100	5	-0.33	17810454900	590970	60.71	30000	30550	29650	39000	21000	30000	30137.68	16.51	0	-78282	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	142585	54.07	2.49	12	0.12	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
63	20240220	111011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29750	-250	5	-0.83	16120860300	534361	54.89	30000	30550	29650	39000	21000	30000	30168.50	16.51	0	-71087	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	141869	53.80	2.48	12	0.11	553.00	11988.00	31500	20240115	-5.56	17970	20231031	65.55	31500	-5.56	20240115	25750	15.53	20240105	31500	-5.56	20240115	17970	65.55	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
64	20240220	101003	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30100	100	2	0.33	9861849350	325065	33.39	30000	30550	29950	39000	21000	30000	30338.14	16.51	0	8120	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	143539	54.43	2.51	12	0.07	553.00	11988.00	31500	20240115	-4.44	17970	20231031	67.50	31500	-4.44	20240115	25750	16.89	20240105	31500	-4.44	20240115	17970	67.50	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
65	20240220	091022	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30250	250	2	0.83	2186578450	72219	7.42	30000	30500	29950	39000	21000	30000	30277.28	16.51	0	-1356	30900	30450	30150	29700	29400	30300	29550	23844	9000	5000	22800	50	1	476872137	144254	54.70	2.52	12	0.02	553.00	11988.00	31500	20240115	-3.97	17970	20231031	68.34	31500	-3.97	20240115	25750	17.48	20240105	31500	-3.97	20240115	17970	68.34	20231031	0.29	N	323410	5000	23843 억	78726968	N	N	6081	N	N
66	20240219	161017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	-100	5	-0.33	29171556350	966565	114.28	30300	30600	29850	39100	21100	30100	30181.10	16.51	108052	-6829	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	143062	54.25	2.50	12	0.20	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	6081	N	N
67	20240219	151020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	-100	5	-0.33	27527330700	911751	107.80	30300	30600	29850	39100	21100	30100	30191.74	16.51	108052	-15499	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	143062	54.25	2.50	12	0.19	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
68	20240219	141020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	100	2	0.33	22917043100	758731	89.71	30300	30600	29850	39100	21100	30100	30204.46	16.51	108052	1934	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	144015	54.61	2.52	12	0.16	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
69	20240219	131018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	-200	5	-0.66	19770120300	654117	77.34	30300	30600	29850	39100	21100	30100	30224.17	16.51	108052	13552	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	142585	54.07	2.49	12	0.14	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
70	20240219	121017	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	-100	5	-0.33	17875622350	590915	69.87	30300	30600	29850	39100	21100	30100	30250.80	16.51	108052	30153	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	143062	54.25	2.50	12	0.12	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
71	20240219	111014	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	-150	5	-0.50	15986205050	527884	62.41	30300	30600	29850	39100	21100	30100	30283.63	16.51	108052	33691	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	142823	54.16	2.50	12	0.11	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
72	20240219	101010	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30100	0	3	0.00	10506798300	345950	40.90	30300	30600	30100	39100	21100	30100	30371.01	16.51	108052	47091	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	143539	54.43	2.51	12	0.07	553.00	11988.00	31500	20240115	-4.44	17970	20231031	67.50	31500	-4.44	20240115	25750	16.89	20240105	31500	-4.44	20240115	17970	67.50	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
73	20240219	091011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30500	400	2	1.33	3357205750	110403	13.05	30300	30500	30200	39100	21100	30100	30409.20	16.51	108052	42138	30866	30482	30116	29732	29366	30300	29550	23844	9000	5000	22870	50	1	476872137	145446	55.15	2.54	12	0.02	553.00	11988.00	31500	20240115	-3.17	17970	20231031	69.73	31500	-3.17	20240115	25750	18.45	20240105	31500	-3.17	20240115	17970	69.73	20231031	0.29	N	323410	5000	23843 억	78730086	N	N	843	N	N
74	20240216	161002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30100	300	2	1.01	25315106450	840388	39.11	30250	30500	29750	38700	20900	29800	30123.17	16.43	0	87665	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143539	54.43	2.51	12	0.18	553.00	11988.00	31500	20240115	-4.44	17970	20231031	67.50	31500	-4.44	20240115	25750	16.89	20240105	31500	-4.44	20240115	17970	67.50	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	843	N	N
75	20240216	151011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	200	2	0.67	23223798550	770854	35.88	30250	30500	29750	38700	20900	29800	30127.36	16.43	0	68913	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143062	54.25	2.50	12	0.16	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
76	20240216	141015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	400	2	1.34	19969076250	662743	30.84	30250	30500	29750	38700	20900	29800	30130.95	16.43	0	79539	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	144015	54.61	2.52	12	0.14	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
77	20240216	131009	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30150	350	2	1.17	16298548800	541191	25.19	30250	30500	29750	38700	20900	29800	30116.08	16.43	0	60291	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143777	54.52	2.52	12	0.11	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
78	20240216	121012	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	250	2	0.84	13673284650	453848	21.12	30250	30500	29750	38700	20900	29800	30127.45	16.43	0	38634	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143300	54.34	2.51	12	0.10	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
79	20240216	111018	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	250	2	0.84	11469850450	380689	17.72	30250	30500	29750	38700	20900	29800	30129.19	16.43	0	24657	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143300	54.34	2.51	12	0.08	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
80	20240216	091005	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30150	350	2	1.17	2500319800	83175	3.87	30250	30300	29750	38700	20900	29800	30060.95	16.43	0	-7399	31666	30732	30266	29332	28866	30500	29100	23844	8900	5000	22640	50	1	476872137	143777	54.52	2.52	12	0.02	553.00	11988.00	31500	20240115	-4.29	17970	20231031	67.78	31500	-4.29	20240115	25750	17.09	20240105	31500	-4.29	20240115	17970	67.78	20231031	0.28	N	323410	5000	23843 억	78340862	N	N	3296	N	N
81	20240215	161002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	0	3	0.00	64988717800	2139808	187.91	30350	31200	29800	38700	20900	29800	30372.36	16.44	0	-111164	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	142108	53.89	2.49	12	0.45	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3296	N	N
82	20240215	151008	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	100	2	0.34	61600691150	2026229	177.94	30350	31200	29850	38700	20900	29800	30401.69	16.44	0	-112046	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	142585	54.07	2.49	12	0.42	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
83	20240215	141002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30000	200	2	0.67	57657352050	1894724	166.39	30350	31200	29850	38700	20900	29800	30430.53	16.44	0	-94026	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	143062	54.25	2.50	12	0.40	553.00	11988.00	31500	20240115	-4.76	17970	20231031	66.94	31500	-4.76	20240115	25750	16.50	20240105	31500	-4.76	20240115	17970	66.94	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
84	20240215	130934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	150	2	0.50	53798508050	1766073	155.09	30350	31200	29900	38700	20900	29800	30462.28	16.44	0	-73813	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	142823	54.16	2.50	12	0.37	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
85	20240215	121002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30050	250	2	0.84	50722023500	1663685	146.10	30350	31200	29900	38700	20900	29800	30487.82	16.44	0	-60682	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	143300	54.34	2.51	12	0.35	553.00	11988.00	31500	20240115	-4.60	17970	20231031	67.22	31500	-4.60	20240115	25750	16.70	20240105	31500	-4.60	20240115	17970	67.22	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
86	20240215	110954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30200	400	2	1.34	46159179650	1511664	132.75	30350	31200	29900	38700	20900	29800	30535.42	16.44	0	-25887	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	144015	54.61	2.52	12	0.32	553.00	11988.00	31500	20240115	-4.13	17970	20231031	68.06	31500	-4.13	20240115	25750	17.28	20240105	31500	-4.13	20240115	17970	68.06	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
87	20240215	100954	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30350	550	2	1.85	39474619850	1290241	113.31	30350	31200	29900	38700	20900	29800	30594.86	16.44	0	-18036	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	144731	54.88	2.53	12	0.27	553.00	11988.00	31500	20240115	-3.65	17970	20231031	68.89	31500	-3.65	20240115	25750	17.86	20240105	31500	-3.65	20240115	17970	68.89	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
88	20240215	090958	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	30850	1050	2	3.52	17345937300	562304	49.38	30350	31200	30300	38700	20900	29800	30848.26	16.44	0	68766	30966	30382	29516	28932	28066	30675	29225	23844	8900	5000	22640	50	1	476872137	147115	55.79	2.57	12	0.12	553.00	11988.00	31500	20240115	-2.06	17970	20231031	71.68	31500	-2.06	20240115	25750	19.81	20240105	31500	-2.06	20240115	17970	71.68	20231031	0.30	N	323410	5000	23843 억	78399447	N	N	3872	N	N
89	20240214	160950	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	100	2	0.34	33203506450	1125041	77.55	29000	30100	28650	38600	20800	29700	29512.23	16.43	0	-65145	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	142108	53.89	2.49	12	0.24	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	3872	N	N
90	20240214	150952	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29700	0	3	0.00	31411575550	1064873	73.40	29000	30100	28650	38600	20800	29700	29497.94	16.43	0	-73432	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	141631	53.71	2.48	12	0.22	553.00	11988.00	31500	20240115	-5.71	17970	20231031	65.28	31500	-5.71	20240115	25750	15.34	20240105	31500	-5.71	20240115	17970	65.28	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
91	20240214	140949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29950	250	2	0.84	26993102550	916422	63.17	29000	30100	28650	38600	20800	29700	29454.87	16.43	0	-47752	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	142823	54.16	2.50	12	0.19	553.00	11988.00	31500	20240115	-4.92	17970	20231031	66.67	31500	-4.92	20240115	25750	16.31	20240105	31500	-4.92	20240115	17970	66.67	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
92	20240214	130951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29750	50	2	0.17	20860995600	711686	49.06	29000	29800	28650	38600	20800	29700	29312.04	16.43	0	-33315	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	141869	53.80	2.48	12	0.15	553.00	11988.00	31500	20240115	-5.56	17970	20231031	65.55	31500	-5.56	20240115	25750	15.53	20240105	31500	-5.56	20240115	17970	65.55	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
93	20240214	120942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29650	-50	5	-0.17	18407196000	628965	43.36	29000	29700	28650	38600	20800	29700	29265.81	16.43	0	-44747	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	141393	53.62	2.47	12	0.13	553.00	11988.00	31500	20240115	-5.87	17970	20231031	65.00	31500	-5.87	20240115	25750	15.15	20240105	31500	-5.87	20240115	17970	65.00	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
94	20240214	110949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29350	-350	5	-1.18	15691010950	537056	37.02	29000	29700	28650	38600	20800	29700	29216.66	16.43	0	-38242	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	139962	53.07	2.45	12	0.11	553.00	11988.00	31500	20240115	-6.83	17970	20231031	63.33	31500	-6.83	20240115	25750	13.98	20240105	31500	-6.83	20240115	17970	63.33	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
95	20240214	090941	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	28850	-850	5	-2.86	3584438600	124272	8.57	29000	29100	28650	38600	20800	29700	28843.07	16.43	0	-40213	30266	29982	29716	29432	29166	30125	29575	23844	8900	5000	22570	50	1	476872137	137578	52.17	2.41	12	0.03	553.00	11988.00	31500	20240115	-8.41	17970	20231031	60.55	31500	-8.41	20240115	25750	12.04	20240105	31500	-8.41	20240115	17970	60.55	20231031	0.32	N	323410	5000	23843 억	78334118	N	N	6365	N	N
96	20240213	160938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29700	600	2	2.06	42745613800	1436383	57.92	29450	30000	29450	37800	20400	29100	29759.36	16.39	0	275434	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	141631	53.71	2.48	12	0.30	553.00	11988.00	31500	20240115	-5.71	17970	20231031	65.28	31500	-5.71	20240115	25750	15.34	20240105	31500	-5.71	20240115	17970	65.28	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	6365	N	N
97	20240213	150938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29700	600	2	2.06	40503670700	1360882	54.87	29450	30000	29450	37800	20400	29100	29762.82	16.39	0	261636	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	141631	53.71	2.48	12	0.29	553.00	11988.00	31500	20240115	-5.71	17970	20231031	65.28	31500	-5.71	20240115	25750	15.34	20240105	31500	-5.71	20240115	17970	65.28	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N
98	20240213	140947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	700	2	2.41	35993557900	1209167	48.76	29450	30000	29450	37800	20400	29100	29767.25	16.39	0	263732	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	142108	53.89	2.49	12	0.25	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N
99	20240213	130934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	800	2	2.75	31427361750	1055579	42.56	29450	30000	29450	37800	20400	29100	29772.64	16.39	0	229783	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	142585	54.07	2.49	12	0.22	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N
100	20240213	120945	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29900	800	2	2.75	28271823050	950010	38.31	29450	30000	29450	37800	20400	29100	29759.51	16.39	0	213978	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	142585	54.07	2.49	12	0.20	553.00	11988.00	31500	20240115	-5.08	17970	20231031	66.39	31500	-5.08	20240115	25750	16.12	20240105	31500	-5.08	20240115	17970	66.39	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N
101	20240213	111009	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29800	700	2	2.41	22192746400	746701	30.11	29450	29950	29450	37800	20400	29100	29721.08	16.39	0	162191	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	142108	53.89	2.49	12	0.16	553.00	11988.00	31500	20240115	-5.40	17970	20231031	65.83	31500	-5.40	20240115	25750	15.73	20240105	31500	-5.40	20240115	17970	65.83	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N
102	20240213	100829	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	29650	550	2	1.89	17741768100	596788	24.06	29450	29950	29450	37800	20400	29100	29728.78	16.39	0	116473	30533	29816	29033	28316	27533	30175	28675	23844	8700	5000	22110	50	1	476872137	141393	53.62	2.47	12	0.13	553.00	11988.00	31500	20240115	-5.87	17970	20231031	65.00	31500	-5.87	20240115	25750	15.15	20240105	31500	-5.87	20240115	17970	65.00	20231031	0.32	N	323410	5000	23843 억	78150710	N	N	8859	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History