KissMeData/086790/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

49 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	160649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	1000	2	1.80	110148754400	1939948	116.15	55000	57700	54800	72200	39000	55600	56779.36	70.28	0	-39060	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	165474	4.74	0.46	12	0.66	11949.00	123609.00	60000	20240223	-5.67	37200	20230817	52.15	60000	-5.67	20240223	40800	38.73	20240118	60000	-5.67	20240223	37200	52.15	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	13520	N	N
3	20240229	150652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	1300	2	2.34	71790062600	1262466	75.58	55000	57700	54800	72200	39000	55600	56864.98	70.28	0	-51490	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	166351	4.76	0.46	12	0.43	11949.00	123609.00	60000	20240223	-5.17	37200	20230817	52.96	60000	-5.17	20240223	40800	39.46	20240118	60000	-5.17	20240223	37200	52.96	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
4	20240229	140654	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	1700	2	3.06	64991766500	1143521	68.46	55000	57700	54800	72200	39000	55600	56834.82	70.28	0	-14720	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	167520	4.80	0.46	12	0.39	11949.00	123609.00	60000	20240223	-4.50	37200	20230817	54.03	60000	-4.50	20240223	40800	40.44	20240118	60000	-4.50	20240223	37200	54.03	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
5	20240229	130650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	1600	2	2.88	57991719200	1021375	61.15	55000	57700	54800	72200	39000	55600	56778.13	70.28	0	8522	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	167228	4.79	0.46	12	0.35	11949.00	123609.00	60000	20240223	-4.67	37200	20230817	53.76	60000	-4.67	20240223	40800	40.20	20240118	60000	-4.67	20240223	37200	53.76	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
6	20240229	120651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	1400	2	2.52	52761837200	929465	55.65	55000	57700	54800	72200	39000	55600	56765.86	70.28	0	34628	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	166643	4.77	0.46	12	0.32	11949.00	123609.00	60000	20240223	-5.00	37200	20230817	53.23	60000	-5.00	20240223	40800	39.71	20240118	60000	-5.00	20240223	37200	53.23	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
7	20240229	110652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	1100	2	1.98	46927346400	826936	49.51	55000	57700	54800	72200	39000	55600	56748.51	70.28	0	63671	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	165766	4.75	0.46	12	0.28	11949.00	123609.00	60000	20240223	-5.50	37200	20230817	52.42	60000	-5.50	20240223	40800	38.97	20240118	60000	-5.50	20240223	37200	52.42	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
8	20240229	100653	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	1200	2	2.16	32135880800	568414	34.03	55000	57400	54800	72200	39000	55600	56536.10	70.28	0	97445	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	166059	4.75	0.46	12	0.19	11949.00	123609.00	60000	20240223	-5.33	37200	20230817	52.69	60000	-5.33	20240223	40800	39.22	20240118	60000	-5.33	20240223	37200	52.69	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
9	20240229	090651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	800	2	1.44	6064970200	108529	6.50	55000	56800	54800	72200	39000	55600	55883.49	70.28	0	15559	57600	56600	54700	53700	51800	57100	54200	15012	16600	5000	42250	100	1	292356598	164889	4.72	0.46	12	0.04	11949.00	123609.00	60000	20240223	-6.00	37200	20230817	51.61	60000	-6.00	20240223	40800	38.24	20240118	60000	-6.00	20240223	37200	51.61	20230817	0.14	N	086790	5000	15012 억	205457173	N	N	6253	N	N
10	20240228	160612	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	900	2	1.65	90543370800	1666931	87.90	53900	55700	52800	71100	38300	54700	54316.23	70.26	0	199538	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	162550	4.65	0.45	12	0.57	11949.00	123609.00	60000	20240223	-7.33	37200	20230817	49.46	60000	-7.33	20240223	40800	36.27	20240118	60000	-7.33	20240223	37200	49.46	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	6253	N	N
11	20240228	150613	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	800	2	1.46	82598572500	1523883	80.36	53900	55700	52800	71100	38300	54700	54202.69	70.26	0	194948	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	162258	4.64	0.45	12	0.52	11949.00	123609.00	60000	20240223	-7.50	37200	20230817	49.19	60000	-7.50	20240223	40800	36.03	20240118	60000	-7.50	20240223	37200	49.19	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
12	20240228	140652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	900	2	1.65	70298882000	1301518	68.63	53900	55600	52800	71100	38300	54700	54012.98	70.26	0	170511	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	162550	4.65	0.45	12	0.45	11949.00	123609.00	60000	20240223	-7.33	37200	20230817	49.46	60000	-7.33	20240223	40800	36.27	20240118	60000	-7.33	20240223	37200	49.46	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
13	20240228	130651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54600	-100	5	-0.18	53714560200	1000686	52.77	53900	55000	52800	71100	38300	54700	53677.72	70.26	0	123968	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	159627	4.57	0.44	12	0.34	11949.00	123609.00	60000	20240223	-9.00	37200	20230817	46.77	60000	-9.00	20240223	40800	33.82	20240118	60000	-9.00	20240223	37200	46.77	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
14	20240228	120652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	-1000	5	-1.83	42650776900	796899	42.02	53900	55000	52800	71100	38300	54700	53520.91	70.26	0	86006	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	156995	4.49	0.43	12	0.27	11949.00	123609.00	60000	20240223	-10.50	37200	20230817	44.35	60000	-10.50	20240223	40800	31.62	20240118	60000	-10.50	20240223	37200	44.35	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
15	20240228	110623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	-1800	5	-3.29	37237483100	695327	36.67	53900	55000	52800	71100	38300	54700	53553.89	70.26	0	52915	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	154657	4.43	0.43	12	0.24	11949.00	123609.00	60000	20240223	-11.83	37200	20230817	42.20	60000	-11.83	20240223	40800	29.66	20240118	60000	-11.83	20240223	37200	42.20	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
16	20240228	100649	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-1700	5	-3.11	25200566900	468666	24.71	53900	55000	52800	71100	38300	54700	53770.81	70.26	0	10232	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	154949	4.44	0.43	12	0.16	11949.00	123609.00	60000	20240223	-11.67	37200	20230817	42.47	60000	-11.67	20240223	40800	29.90	20240118	60000	-11.67	20240223	37200	42.47	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
17	20240228	090652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-200	5	-0.37	4251745000	78312	4.13	53900	55000	53900	71100	38300	54700	54292.30	70.26	0	2437	57300	56000	54700	53400	52100	56650	54050	15012	16400	5000	41570	100	1	292356598	159334	4.56	0.44	12	0.03	11949.00	123609.00	60000	20240223	-9.17	37200	20230817	46.51	60000	-9.17	20240223	40800	33.58	20240118	60000	-9.17	20240223	37200	46.51	20230817	0.16	N	086790	5000	15012 억	205406633	N	N	2700	N	N
18	20240227	160650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-700	5	-1.26	103445858700	1893680	51.97	54100	56000	53400	72000	38800	55400	54626.84	70.28	0	-97633	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	159919	4.58	0.44	12	0.65	11949.00	123609.00	60000	20240223	-8.83	37200	20230817	47.04	60000	-8.83	20240223	40800	34.07	20240118	60000	-8.83	20240223	37200	47.04	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	2700	N	N
19	20240227	150652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-500	5	-0.90	94489380900	1730048	47.47	54100	56000	53400	72000	38800	55400	54616.62	70.28	0	-115203	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	160504	4.59	0.44	12	0.59	11949.00	123609.00	60000	20240223	-8.50	37200	20230817	47.58	60000	-8.50	20240223	40800	34.56	20240118	60000	-8.50	20240223	37200	47.58	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
20	20240227	140650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-400	5	-0.72	85941689400	1574181	43.20	54100	56000	53400	72000	38800	55400	54594.54	70.28	0	-99296	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	160796	4.60	0.44	12	0.54	11949.00	123609.00	60000	20240223	-8.33	37200	20230817	47.85	60000	-8.33	20240223	40800	34.80	20240118	60000	-8.33	20240223	37200	47.85	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
21	20240227	130612	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	500	2	0.90	73875574900	1356597	37.23	54100	56000	53400	72000	38800	55400	54456.54	70.28	0	-56520	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	163427	4.68	0.45	12	0.46	11949.00	123609.00	60000	20240223	-6.83	37200	20230817	50.27	60000	-6.83	20240223	40800	37.01	20240118	60000	-6.83	20240223	37200	50.27	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
22	20240227	120652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-600	5	-1.08	59171650100	1091248	29.95	54100	55000	53400	72000	38800	55400	54223.83	70.28	0	-36537	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	160211	4.59	0.44	12	0.37	11949.00	123609.00	60000	20240223	-8.67	37200	20230817	47.31	60000	-8.67	20240223	40800	34.31	20240118	60000	-8.67	20240223	37200	47.31	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
23	20240227	110651	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-700	5	-1.26	50586160700	934027	25.63	54100	55000	53400	72000	38800	55400	54159.21	70.28	0	-35187	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	159919	4.58	0.44	12	0.32	11949.00	123609.00	60000	20240223	-8.83	37200	20230817	47.04	60000	-8.83	20240223	40800	34.07	20240118	60000	-8.83	20240223	37200	47.04	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
24	20240227	100647	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	-1200	5	-2.17	35270053400	653409	17.93	54100	54500	53400	72000	38800	55400	53978.52	70.28	0	-10849	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	158457	4.54	0.44	12	0.22	11949.00	123609.00	60000	20240223	-9.67	37200	20230817	45.70	60000	-9.67	20240223	40800	32.84	20240118	60000	-9.67	20240223	37200	45.70	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
25	20240227	090650	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-1600	5	-2.89	11759519000	217755	5.98	54100	54500	53600	72000	38800	55400	54003.44	70.28	0	13130	59533	57466	55233	53166	50933	56350	52050	15012	16600	5000	42100	100	1	292356598	157288	4.50	0.44	12	0.07	11949.00	123609.00	60000	20240223	-10.33	37200	20230817	44.62	60000	-10.33	20240223	40800	31.86	20240118	60000	-10.33	20240223	37200	44.62	20230817	0.15	N	086790	5000	15012 억	205461122	N	N	9491	N	N
26	20240226	160648	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-3500	5	-5.94	198098355200	3608458	153.55	56600	57300	53000	76500	41300	58900	54896.12	70.35	0	-55295	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	161966	4.64	0.45	12	1.23	11949.00	123609.00	60000	20240223	-7.67	37200	20230817	48.92	60000	-7.67	20240223	40800	35.78	20240118	60000	-7.67	20240223	37200	48.92	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	9491	N	N
27	20240226	150646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-3600	5	-6.11	186006716400	3390490	144.28	56600	57300	53000	76500	41300	58900	54859.67	70.35	0	-18729	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	161673	4.63	0.45	12	1.16	11949.00	123609.00	60000	20240223	-7.83	37200	20230817	48.66	60000	-7.83	20240223	40800	35.54	20240118	60000	-7.83	20240223	37200	48.66	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
28	20240226	140646	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	-3400	5	-5.77	164552781200	3004422	127.85	56600	57300	53000	76500	41300	58900	54768.30	70.35	0	-80827	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	162258	4.64	0.45	12	1.03	11949.00	123609.00	60000	20240223	-7.50	37200	20230817	49.19	60000	-7.50	20240223	40800	36.03	20240118	60000	-7.50	20240223	37200	49.19	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
29	20240226	130642	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-4000	5	-6.79	150897100100	2757461	117.34	56600	57300	53000	76500	41300	58900	54721.12	70.35	0	-114658	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	160504	4.59	0.44	12	0.94	11949.00	123609.00	60000	20240223	-8.50	37200	20230817	47.58	60000	-8.50	20240223	40800	34.56	20240118	60000	-8.50	20240223	37200	47.58	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
30	20240226	120642	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-3500	5	-5.94	138833251400	2538594	108.03	56600	57300	53000	76500	41300	58900	54686.75	70.35	0	-126943	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	161966	4.64	0.45	12	0.87	11949.00	123609.00	60000	20240223	-7.67	37200	20230817	48.92	60000	-7.67	20240223	40800	35.78	20240118	60000	-7.67	20240223	37200	48.92	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
31	20240226	110641	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-4000	5	-6.79	118859954600	2177798	92.67	56600	57300	53000	76500	41300	58900	54575.31	70.35	0	-172866	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	160504	4.59	0.44	12	0.74	11949.00	123609.00	60000	20240223	-8.50	37200	20230817	47.58	60000	-8.50	20240223	40800	34.56	20240118	60000	-8.50	20240223	37200	47.58	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
32	20240226	100638	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	-5300	5	-9.00	73837819100	1340682	57.05	56600	57300	53600	76500	41300	58900	55070.88	70.35	0	-149094	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	156703	4.49	0.43	12	0.46	11949.00	123609.00	60000	20240223	-10.67	37200	20230817	44.09	60000	-10.67	20240223	40800	31.37	20240118	60000	-10.67	20240223	37200	44.09	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
33	20240226	090639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-3300	5	-5.60	22672601400	404837	17.23	56600	57300	54600	76500	41300	58900	55994.38	70.35	0	44953	61633	60266	58633	57266	55633	60950	57950	15012	17600	5000	44760	100	1	292356598	162550	4.65	0.45	12	0.14	11949.00	123609.00	60000	20240223	-7.33	37200	20230817	49.46	60000	-7.33	20240223	40800	36.27	20240118	60000	-7.33	20240223	37200	49.46	20230817	0.16	N	086790	5000	15012 억	205685282	N	N	1127	N	N
34	20240223	160639	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58900	1900	2	3.33	126902853000	2154724	143.59	57100	60000	57000	74100	39900	57000	58895.28	70.31	0	248001	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	172198	4.93	0.48	12	0.74	11949.00	123609.00	60000	20240223	-1.83	37200	20230817	58.33	60000	-1.83	20240223	40800	44.36	20240118	60000	-1.83	20240223	37200	58.33	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	1127	N	N
35	20240223	150635	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58600	1600	2	2.81	117906098500	2001754	133.40	57100	60000	57000	74100	39900	57000	58901.50	70.31	0	244871	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	171321	4.90	0.47	12	0.68	11949.00	123609.00	60000	20240223	-2.33	37200	20230817	57.53	60000	-2.33	20240223	40800	43.63	20240118	60000	-2.33	20240223	37200	57.53	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
36	20240223	140637	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58700	1700	2	2.98	101905255600	1728388	115.18	57100	60000	57000	74100	39900	57000	58959.84	70.31	0	230269	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	171613	4.91	0.47	12	0.59	11949.00	123609.00	60000	20240223	-2.17	37200	20230817	57.80	60000	-2.17	20240223	40800	43.87	20240118	60000	-2.17	20240223	37200	57.80	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
37	20240223	130635	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	59000	2000	2	3.51	92315851000	1565467	104.32	57100	60000	57000	74100	39900	57000	58970.31	70.31	0	214800	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	172490	4.94	0.48	12	0.54	11949.00	123609.00	60000	20240223	-1.67	37200	20230817	58.60	60000	-1.67	20240223	40800	44.61	20240118	60000	-1.67	20240223	37200	58.60	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
38	20240223	120636	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	59100	2100	2	3.68	84282633700	1429267	95.25	57100	60000	57000	74100	39900	57000	58969.29	70.31	0	216508	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	172783	4.95	0.48	12	0.49	11949.00	123609.00	60000	20240223	-1.50	37200	20230817	58.87	60000	-1.50	20240223	40800	44.85	20240118	60000	-1.50	20240223	37200	58.87	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
39	20240223	110630	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	59500	2500	2	4.39	73889418400	1253318	83.52	57100	60000	57000	74100	39900	57000	58955.23	70.31	0	217417	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	173952	4.98	0.48	12	0.43	11949.00	123609.00	60000	20240223	-0.83	37200	20230817	59.95	60000	-0.83	20240223	40800	45.83	20240118	60000	-0.83	20240223	37200	59.95	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
40	20240223	100630	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	59100	2100	2	3.68	46760985600	797660	53.16	57100	59500	57000	74100	39900	57000	58622.94	70.31	0	78065	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	172783	4.95	0.48	12	0.27	11949.00	123609.00	59500	20240220	-0.67	37200	20230817	58.87	59500	0.00	20240220	40800	44.85	20240118	59500	-0.67	20240220	37200	58.87	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
41	20240223	090634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	300	2	0.53	4730587500	82191	5.48	57100	58100	57000	74100	39900	57000	57556.82	70.31	0	7600	59666	58332	56266	54932	52866	59000	55600	15012	17100	5000	43320	100	1	292356598	167520	4.80	0.46	12	0.03	11949.00	123609.00	59500	20240220	-3.70	37200	20230817	54.03	59500	-3.70	20240220	40800	40.44	20240118	59500	-3.70	20240220	37200	54.03	20230817	0.17	N	086790	5000	15012 억	205558870	N	N	23	N	N
42	20240222	160625	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	1000	2	1.79	84083086500	1498219	93.13	56000	57600	54200	72800	39200	56000	56121.65	70.28	0	83383	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	166643	4.77	0.46	12	0.51	11949.00	123609.00	59500	20240220	-4.20	37200	20230817	53.23	59500	-4.20	20240220	40800	39.71	20240118	59500	-4.20	20240220	37200	53.23	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	23	N	N
43	20240222	150634	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	900	2	1.61	75657087300	1350398	83.95	56000	57600	54200	72800	39200	56000	56025.77	70.28	0	63679	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	166351	4.76	0.46	12	0.46	11949.00	123609.00	59500	20240220	-4.37	37200	20230817	52.96	59500	-4.37	20240220	40800	39.46	20240118	59500	-4.37	20240220	37200	52.96	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
44	20240222	140630	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	1200	2	2.14	56655690500	1018650	63.32	56000	57400	54200	72800	39200	56000	55618.38	70.28	0	73527	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	167228	4.79	0.46	12	0.35	11949.00	123609.00	59500	20240220	-3.87	37200	20230817	53.76	59500	-3.87	20240220	40800	40.20	20240118	59500	-3.87	20240220	37200	53.76	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
45	20240222	130619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	300	2	0.54	43827067400	792210	49.25	56000	56400	54200	72800	39200	56000	55322.49	70.28	0	71987	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	164597	4.71	0.46	12	0.27	11949.00	123609.00	59500	20240220	-5.38	37200	20230817	51.34	59500	-5.38	20240220	40800	37.99	20240118	59500	-5.38	20240220	37200	51.34	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
46	20240222	120630	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	0	3	0.00	38137051000	690909	42.95	56000	56300	54200	72800	39200	56000	55198.30	70.28	0	70653	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	163720	4.69	0.45	12	0.24	11949.00	123609.00	59500	20240220	-5.88	37200	20230817	50.54	59500	-5.88	20240220	40800	37.25	20240118	59500	-5.88	20240220	37200	50.54	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
47	20240222	110626	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	-500	5	-0.89	30707729200	558017	34.69	56000	56100	54200	72800	39200	56000	55029.99	70.28	0	42926	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	162258	4.64	0.45	12	0.19	11949.00	123609.00	59500	20240220	-6.72	37200	20230817	49.19	59500	-6.72	20240220	40800	36.03	20240118	59500	-6.72	20240220	37200	49.19	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
48	20240222	100621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-600	5	-1.07	23437816500	426821	26.53	56000	56100	54200	72800	39200	56000	54912.36	70.28	0	26676	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	161966	4.64	0.45	12	0.15	11949.00	123609.00	59500	20240220	-6.89	37200	20230817	48.92	59500	-6.89	20240220	40800	35.78	20240118	59500	-6.89	20240220	37200	48.92	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
49	20240222	090631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-900	5	-1.61	4708451400	85071	5.29	56000	56100	54600	72800	39200	56000	55346.85	70.28	0	-13894	58333	57166	55833	54666	53333	57250	54750	15012	16800	5000	42560	100	1	292356598	161088	4.61	0.45	12	0.03	11949.00	123609.00	59500	20240220	-7.39	37200	20230817	48.12	59500	-7.39	20240220	40800	35.05	20240118	59500	-7.39	20240220	37200	48.12	20230817	0.17	N	086790	5000	15012 억	205459549	N	N	109	N	N
50	20240221	160625	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-200	5	-0.36	89452540400	1603557	79.92	56000	57000	54500	73000	39400	56200	55783.70	70.35	0	-59207	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	163720	4.69	0.45	12	0.55	11949.00	123609.00	59500	20240220	-5.88	37200	20230817	50.54	59500	-5.88	20240220	40800	37.25	20240118	59500	-5.88	20240220	37200	50.54	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	109	N	N
51	20240221	150620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	100	2	0.18	78885885000	1415187	70.53	56000	57000	54500	73000	39400	56200	55742.29	70.35	0	-59611	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	164597	4.71	0.46	12	0.48	11949.00	123609.00	59500	20240220	-5.38	37200	20230817	51.34	59500	-5.38	20240220	40800	37.99	20240118	59500	-5.38	20240220	37200	51.34	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
52	20240221	140621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	200	2	0.36	64754094800	1164420	58.03	56000	57000	54500	73000	39400	56200	55610.47	70.35	0	11500	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	164889	4.72	0.46	12	0.40	11949.00	123609.00	59500	20240220	-5.21	37200	20230817	51.61	59500	-5.21	20240220	40800	38.24	20240118	59500	-5.21	20240220	37200	51.61	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
53	20240221	130622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-400	5	-0.71	52378982900	944321	47.06	56000	57000	54500	73000	39400	56200	55467.16	70.35	0	52406	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	163135	4.67	0.45	12	0.32	11949.00	123609.00	59500	20240220	-6.22	37200	20230817	50.00	59500	-6.22	20240220	40800	36.76	20240118	59500	-6.22	20240220	37200	50.00	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
54	20240221	120621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-900	5	-1.60	44062429600	794403	39.59	56000	57000	54500	73000	39400	56200	55465.86	70.35	0	56657	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	161673	4.63	0.45	12	0.27	11949.00	123609.00	59500	20240220	-7.06	37200	20230817	48.66	59500	-7.06	20240220	40800	35.54	20240118	59500	-7.06	20240220	37200	48.66	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
55	20240221	110627	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	-1000	5	-1.78	36955959200	665907	33.19	56000	57000	54500	73000	39400	56200	55496.91	70.35	0	43118	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	161381	4.62	0.45	12	0.23	11949.00	123609.00	59500	20240220	-7.23	37200	20230817	48.39	59500	-7.23	20240220	40800	35.29	20240118	59500	-7.23	20240220	37200	48.39	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
56	20240221	100620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-1100	5	-1.96	24109445100	432505	21.56	56000	57000	54500	73000	39400	56200	55743.47	70.35	0	63064	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	161088	4.61	0.45	12	0.15	11949.00	123609.00	59500	20240220	-7.39	37200	20230817	48.12	59500	-7.39	20240220	40800	35.05	20240118	59500	-7.39	20240220	37200	48.12	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
57	20240221	090619	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-100	5	-0.18	3446922600	61380	3.06	56000	56500	56000	73000	39400	56200	56156.92	70.35	0	16030	61333	58766	56933	54366	52533	57850	53450	15012	16800	5000	42710	100	1	292356598	164012	4.69	0.45	12	0.02	11949.00	123609.00	59500	20240220	-5.71	37200	20230817	50.81	59500	-5.71	20240220	40800	37.50	20240118	59500	-5.71	20240220	37200	50.81	20230817	0.17	N	086790	5000	15012 억	205660165	N	N	966	N	N
58	20240220	160613	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56200	-2700	5	-4.58	107250963700	1892329	85.32	59500	59500	55100	76500	41300	58900	56676.92	70.30	0	-26661	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	164304	4.70	0.45	12	0.65	11949.00	123609.00	59500	20240220	-5.55	37200	20230817	51.08	59500	-5.55	20240220	40800	37.75	20240118	59500	-5.55	20240220	37200	51.08	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	966	N	N
59	20240220	150617	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56100	-2800	5	-4.75	95627401800	1685333	75.98	59500	59500	55100	76500	41300	58900	56740.78	70.30	0	-29419	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	164012	4.69	0.45	12	0.58	11949.00	123609.00	59500	20240220	-5.71	37200	20230817	50.81	59500	-5.71	20240220	40800	37.50	20240118	59500	-5.71	20240220	37200	50.81	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
60	20240220	140618	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55500	-3400	5	-5.77	80188081000	1408798	63.52	59500	59500	55100	76500	41300	58900	56919.31	70.30	0	-46329	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	162258	4.64	0.45	12	0.48	11949.00	123609.00	59500	20240220	-6.72	37200	20230817	49.19	59500	-6.72	20240220	40800	36.03	20240118	59500	-6.72	20240220	37200	49.19	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
61	20240220	130618	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55500	-3400	5	-5.77	66227226300	1157071	52.17	59500	59500	55100	76500	41300	58900	57236.77	70.30	0	-71904	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	162258	4.64	0.45	12	0.40	11949.00	123609.00	59500	20240220	-6.72	37200	20230817	49.19	59500	-6.72	20240220	40800	36.03	20240118	59500	-6.72	20240220	37200	49.19	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
62	20240220	120613	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56400	-2500	5	-4.24	50091532700	867626	39.12	59500	59500	56100	76500	41300	58900	57733.84	70.30	0	-27636	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	164889	4.72	0.46	12	0.30	11949.00	123609.00	59500	20240220	-5.21	37200	20230817	51.61	59500	-5.21	20240220	40800	38.24	20240118	59500	-5.21	20240220	37200	51.61	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
63	20240220	110614	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56600	-2300	5	-3.90	42102300400	726342	32.75	59500	59500	56100	76500	41300	58900	57964.67	70.30	0	31	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	165474	4.74	0.46	12	0.25	11949.00	123609.00	59500	20240220	-4.87	37200	20230817	52.15	59500	-4.87	20240220	40800	38.73	20240118	59500	-4.87	20240220	37200	52.15	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
64	20240220	100605	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57900	-1000	5	-1.70	25773644400	439044	19.79	59500	59500	57700	76500	41300	58900	58703.95	70.30	0	65487	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	169274	4.85	0.47	12	0.15	11949.00	123609.00	59500	20240220	-2.69	37200	20230817	55.65	59500	-2.69	20240220	40800	41.91	20240118	59500	-2.69	20240220	37200	55.65	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
65	20240220	090620	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58900	0	3	0.00	7147448500	120659	5.44	59500	59500	58600	76500	41300	58900	59237.14	70.30	0	774	61033	59966	57933	56866	54833	60500	57400	15012	17600	5000	44760	100	1	292356598	172198	4.93	0.48	12	0.04	11949.00	123609.00	59500	20240220	-1.01	37200	20230817	58.33	59500	-1.01	20240220	40800	44.36	20240118	59500	-1.01	20240220	37200	58.33	20230817	0.16	N	086790	5000	15012 억	205536322	N	N	2277	N	N
66	20240219	160615	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58900	3200	2	5.75	128872651400	2213184	148.60	56600	59000	55900	72400	39000	55700	58229.72	70.19	184670	362780	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	172198	4.93	0.48	12	0.76	11949.00	123609.00	59000	20240219	-0.17	37200	20230817	58.33	59000	-0.17	20240219	40800	44.36	20240118	59000	-0.17	20240219	37200	58.33	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	2277	N	N
67	20240219	150620	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58700	3000	2	5.39	119897887300	2060545	138.35	56600	59000	55900	72400	39000	55700	58187.95	70.19	184670	331753	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	171613	4.91	0.47	12	0.70	11949.00	123609.00	59000	20240219	-0.51	37200	20230817	57.80	59000	-0.51	20240219	40800	43.87	20240118	59000	-0.51	20240219	37200	57.80	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
68	20240219	140619	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58700	3000	2	5.39	104808486500	1803039	121.06	56600	59000	55900	72400	39000	55700	58129.34	70.19	184670	343169	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	171613	4.91	0.47	12	0.62	11949.00	123609.00	59000	20240219	-0.51	37200	20230817	57.80	59000	-0.51	20240219	40800	43.87	20240118	59000	-0.51	20240219	37200	57.80	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
69	20240219	130618	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58500	2800	2	5.03	90816262500	1563843	105.00	56600	59000	55900	72400	39000	55700	58073.10	70.19	184670	309881	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	171029	4.90	0.47	12	0.53	11949.00	123609.00	59000	20240219	-0.85	37200	20230817	57.26	59000	-0.85	20240219	40800	43.38	20240118	59000	-0.85	20240219	37200	57.26	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
70	20240219	120617	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57600	1900	2	3.41	76762412500	1322470	88.79	56600	59000	55900	72400	39000	55700	58045.44	70.19	184670	251305	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	168397	4.82	0.47	12	0.45	11949.00	123609.00	59000	20240219	-2.37	37200	20230817	54.84	59000	-2.37	20240219	40800	41.18	20240118	59000	-2.37	20240219	37200	54.84	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
71	20240219	110616	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	57600	1900	2	3.41	68901533600	1185822	79.62	56600	59000	55900	72400	39000	55700	58105.26	70.19	184670	274671	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	168397	4.82	0.47	12	0.41	11949.00	123609.00	59000	20240219	-2.37	37200	20230817	54.84	59000	-2.37	20240219	40800	41.18	20240118	59000	-2.37	20240219	37200	54.84	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
72	20240219	100612	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58300	2600	2	4.67	52582285200	902802	60.62	56600	59000	55900	72400	39000	55700	58244.56	70.19	184670	275119	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	170444	4.88	0.47	12	0.31	11949.00	123609.00	59000	20240219	-1.19	37200	20230817	56.72	59000	-1.19	20240219	40800	42.89	20240118	59000	-1.19	20240219	37200	56.72	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
73	20240219	090613	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	58800	3100	2	5.57	23724753300	410551	27.57	56600	58900	55900	72400	39000	55700	57789.64	70.19	184670	192395	57500	56600	54800	53900	52100	57050	54350	15012	16700	5000	42330	100	1	292356598	171906	4.92	0.48	12	0.14	11949.00	123609.00	58900	20240219	-0.17	37200	20230817	58.06	58900	-0.17	20240219	40800	44.12	20240118	58900	-0.17	20240219	37200	58.06	20230817	0.16	N	086790	5000	15012 억	205200716	N	N	205	N	N
74	20240216	160610	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	2700	2	5.09	81232113000	1485680	163.99	54000	55700	53000	68900	37100	53000	54676.75	70.19	0	-103661	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	162843	4.66	0.45	12	0.51	11949.00	123609.00	57300	20240208	-2.79	37200	20230817	49.73	57300	-2.79	20240208	40800	36.52	20240118	57300	-2.79	20240208	37200	49.73	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	205	N	N
75	20240216	150615	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	2400	2	4.53	68728101800	1260905	139.18	54000	55700	53000	68900	37100	53000	54507.60	70.19	0	-102843	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	161966	4.64	0.45	12	0.43	11949.00	123609.00	57300	20240208	-3.32	37200	20230817	48.92	57300	-3.32	20240208	40800	35.78	20240118	57300	-3.32	20240208	37200	48.92	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
76	20240216	140618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	2300	2	4.34	57813820500	1063276	117.37	54000	55700	53000	68900	37100	53000	54373.98	70.19	0	-41308	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	161673	4.63	0.45	12	0.36	11949.00	123609.00	57300	20240208	-3.49	37200	20230817	48.66	57300	-3.49	20240208	40800	35.54	20240118	57300	-3.49	20240208	37200	48.66	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
77	20240216	130611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	2400	2	4.53	48804463500	900129	99.36	54000	55700	53000	68900	37100	53000	54220.13	70.19	0	7940	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	161966	4.64	0.45	12	0.31	11949.00	123609.00	57300	20240208	-3.32	37200	20230817	48.92	57300	-3.32	20240208	40800	35.78	20240118	57300	-3.32	20240208	37200	48.92	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
78	20240216	120612	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54200	1200	2	2.26	33197009700	616567	68.06	54000	54500	53000	68900	37100	53000	53842.41	70.19	0	-23293	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	158457	4.54	0.44	12	0.21	11949.00	123609.00	57300	20240208	-5.41	37200	20230817	45.70	57300	-5.41	20240208	40800	32.84	20240118	57300	-5.41	20240208	37200	45.70	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
79	20240216	110620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	700	2	1.32	24683044200	459239	50.69	54000	54500	53000	68900	37100	53000	53748.57	70.19	0	-7239	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	156995	4.49	0.43	12	0.16	11949.00	123609.00	57300	20240208	-6.28	37200	20230817	44.35	57300	-6.28	20240208	40800	31.62	20240118	57300	-6.28	20240208	37200	44.35	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
80	20240216	100612	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	200	2	0.38	18555621800	344344	38.01	54000	54500	53200	68900	37100	53000	53888.24	70.19	0	17072	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	155534	4.45	0.43	12	0.12	11949.00	123609.00	57300	20240208	-7.16	37200	20230817	43.01	57300	-7.16	20240208	40800	30.39	20240118	57300	-7.16	20240208	37200	43.01	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
81	20240216	090605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54100	1100	2	2.08	5331025800	98698	10.89	54000	54300	53600	68900	37100	53000	54018.98	70.19	0	35175	54600	53800	53300	52500	52000	53550	52250	15012	15900	5000	40280	100	1	292356598	158165	4.53	0.44	12	0.03	11949.00	123609.00	57300	20240208	-5.58	37200	20230817	45.43	57300	-5.58	20240208	40800	32.60	20240118	57300	-5.58	20240208	37200	45.43	20230817	0.15	N	086790	5000	15012 억	205208177	N	N	2933	N	N
82	20240215	160609	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53000	-400	5	-0.75	48166079700	902276	47.61	53900	54100	52800	69400	37400	53400	53382.98	70.17	0	17352	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	154949	4.44	0.43	12	0.31	11949.00	123609.00	57300	20240208	-7.50	37200	20230817	42.47	57300	-7.50	20240208	40800	29.90	20240118	57300	-7.50	20240208	37200	42.47	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	2933	N	N
83	20240215	150613	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	-100	5	-0.19	40970799500	766708	40.46	53900	54100	52800	69400	37400	53400	53437.32	70.17	0	32478	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	155826	4.46	0.43	12	0.26	11949.00	123609.00	57300	20240208	-6.98	37200	20230817	43.28	57300	-6.98	20240208	40800	30.64	20240118	57300	-6.98	20240208	37200	43.28	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
84	20240215	140609	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	0	3	0.00	34112550800	638014	33.67	53900	54100	52800	69400	37400	53400	53466.83	70.17	0	44358	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	156118	4.47	0.43	12	0.22	11949.00	123609.00	57300	20240208	-6.81	37200	20230817	43.55	57300	-6.81	20240208	40800	30.88	20240118	57300	-6.81	20240208	37200	43.55	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
85	20240215	130605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	100	2	0.19	28486460000	532564	28.10	53900	54100	52800	69400	37400	53400	53489.35	70.17	0	48183	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	156411	4.48	0.43	12	0.18	11949.00	123609.00	57300	20240208	-6.63	37200	20230817	43.82	57300	-6.63	20240208	40800	31.13	20240118	57300	-6.63	20240208	37200	43.82	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
86	20240215	120608	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53700	300	2	0.56	25144476300	470173	24.81	53900	54100	52800	69400	37400	53400	53479.28	70.17	0	59526	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	156995	4.49	0.43	12	0.16	11949.00	123609.00	57300	20240208	-6.28	37200	20230817	44.35	57300	-6.28	20240208	40800	31.62	20240118	57300	-6.28	20240208	37200	44.35	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
87	20240215	110605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	100	2	0.19	21007353200	392928	20.73	53900	54100	52800	69400	37400	53400	53463.70	70.17	0	63522	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	156411	4.48	0.43	12	0.13	11949.00	123609.00	57300	20240208	-6.63	37200	20230817	43.82	57300	-6.63	20240208	40800	31.13	20240118	57300	-6.63	20240208	37200	43.82	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
88	20240215	100604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53600	200	2	0.37	14749739100	276550	14.59	53900	54000	52800	69400	37400	53400	53334.68	70.17	0	62977	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	156703	4.49	0.43	12	0.09	11949.00	123609.00	57300	20240208	-6.46	37200	20230817	44.09	57300	-6.46	20240208	40800	31.37	20240118	57300	-6.46	20240208	37200	44.09	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
89	20240215	090605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	-300	5	-0.56	4993724400	93454	4.93	53900	54000	52800	69400	37400	53400	53435.29	70.17	0	20186	55400	54400	53700	52700	52000	54050	52350	15012	16000	5000	40580	100	1	292356598	155241	4.44	0.43	12	0.03	11949.00	123609.00	57300	20240208	-7.33	37200	20230817	42.74	57300	-7.33	20240208	40800	30.15	20240118	57300	-7.33	20240208	37200	42.74	20230817	0.18	N	086790	5000	15012 억	205147645	N	N	20198	N	N
90	20240214	160601	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-2100	5	-3.78	101425248000	1890946	74.57	54500	54700	53000	72100	38900	55500	53637.57	70.14	0	106091	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	156118	4.47	0.43	12	0.65	11949.00	123609.00	57300	20240208	-6.81	37200	20230817	43.55	57300	-6.81	20240208	40800	30.88	20240118	57300	-6.81	20240208	37200	43.55	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	20197	N	N
91	20240214	150602	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	-2300	5	-4.14	92704630900	1727607	68.13	54500	54700	53000	72100	38900	55500	53660.71	70.14	0	61673	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	155534	4.45	0.43	12	0.59	11949.00	123609.00	57300	20240208	-7.16	37200	20230817	43.01	57300	-7.16	20240208	40800	30.39	20240118	57300	-7.16	20240208	37200	43.01	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
92	20240214	140601	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-2000	5	-3.60	74422665500	1383891	54.58	54500	54700	53100	72100	38900	55500	53777.83	70.14	0	18418	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	156411	4.48	0.43	12	0.47	11949.00	123609.00	57300	20240208	-6.63	37200	20230817	43.82	57300	-6.63	20240208	40800	31.13	20240118	57300	-6.63	20240208	37200	43.82	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
93	20240214	130602	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53800	-1700	5	-3.06	60302636500	1119580	44.15	54500	54700	53300	72100	38900	55500	53861.83	70.14	0	-27060	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	157288	4.50	0.44	12	0.38	11949.00	123609.00	57300	20240208	-6.11	37200	20230817	44.62	57300	-6.11	20240208	40800	31.86	20240118	57300	-6.11	20240208	37200	44.62	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
94	20240214	120557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53900	-1600	5	-2.88	51742347100	960327	37.87	54500	54700	53300	72100	38900	55500	53879.92	70.14	0	-26931	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	157580	4.51	0.44	12	0.33	11949.00	123609.00	57300	20240208	-5.93	37200	20230817	44.89	57300	-5.93	20240208	40800	32.11	20240118	57300	-5.93	20240208	37200	44.89	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
95	20240214	110603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53400	-2100	5	-3.78	42413823900	786371	31.01	54500	54700	53400	72100	38900	55500	53936.14	70.14	0	-43938	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	156118	4.47	0.43	12	0.27	11949.00	123609.00	57300	20240208	-6.81	37200	20230817	43.55	57300	-6.81	20240208	40800	30.88	20240118	57300	-6.81	20240208	37200	43.55	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
96	20240214	090554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-1100	5	-1.98	7311607500	134608	5.31	54500	54700	53900	72100	38900	55500	54317.73	70.14	0	13947	58366	56932	55866	54432	53366	56400	53900	15012	16600	5000	42180	100	1	292356598	159042	4.55	0.44	12	0.05	11949.00	123609.00	57300	20240208	-5.06	37200	20230817	46.24	57300	-5.06	20240208	40800	33.33	20240118	57300	-5.06	20240208	37200	46.24	20230817	0.19	N	086790	5000	15012 억	205073468	N	N	35181	N	N
97	20240213	160556	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55500	-1100	5	-1.94	129582116800	2307516	117.53	56100	57300	54800	73500	39700	56600	56156.76	70.19	0	400561	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	162258	4.64	0.45	12	0.79	11949.00	123609.00	57300	20240208	-3.14	37200	20230817	49.19	57300	0.00	20240208	40800	36.03	20240118	57300	-3.14	20240208	37200	49.19	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	35181	N	N
98	20240213	150554	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55300	-1300	5	-2.30	123733170500	2201967	112.16	56100	57300	54800	73500	39700	56600	56192.11	70.19	0	384231	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	161673	4.63	0.45	12	0.75	11949.00	123609.00	57300	20240208	-3.49	37200	20230817	48.66	57300	0.00	20240208	40800	35.54	20240118	57300	-3.49	20240208	37200	48.66	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N
99	20240213	140601	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	55500	-1100	5	-1.94	103971692500	1843804	93.91	56100	57300	55100	73500	39700	56600	56389.77	70.19	0	252159	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	162258	4.64	0.45	12	0.63	11949.00	123609.00	57300	20240208	-3.14	37200	20230817	49.19	57300	0.00	20240208	40800	36.03	20240118	57300	-3.14	20240208	37200	49.19	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N
100	20240213	130553	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	85242170500	1507466	76.78	56100	57300	55900	73500	39700	56600	56546.66	70.19	0	167849	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	165474	4.74	0.46	12	0.52	11949.00	123609.00	57300	20240208	-1.22	37200	20230817	52.15	57300	0.00	20240208	40800	38.73	20240118	57300	-1.22	20240208	37200	52.15	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N
101	20240213	120601	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56600	0	3	0.00	76989711900	1361267	69.34	56100	57300	55900	73500	39700	56600	56557.39	70.19	0	141647	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	165474	4.74	0.46	12	0.47	11949.00	123609.00	57300	20240208	-1.22	37200	20230817	52.15	57300	0.00	20240208	40800	38.73	20240118	57300	-1.22	20240208	37200	52.15	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N
102	20240213	110559	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56700	100	2	0.18	65527762600	1159229	59.05	56100	57300	55900	73500	39700	56600	56527.02	70.19	0	58642	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	165766	4.75	0.46	12	0.40	11949.00	123609.00	57300	20240208	-1.05	37200	20230817	52.42	57300	0.00	20240208	40800	38.97	20240118	57300	-1.05	20240208	37200	52.42	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N
103	20240213	100502	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	Y	56100	-500	5	-0.88	52710183400	932043	47.47	56100	57300	55900	73500	39700	56600	56553.38	70.19	0	16025	58466	57532	56366	55432	54266	58000	55900	15012	16900	5000	43010	100	1	292356598	164012	4.69	0.45	12	0.32	11949.00	123609.00	57300	20240208	-2.09	37200	20230817	50.81	57300	0.00	20240208	40800	37.50	20240118	57300	-2.09	20240208	37200	50.81	20230817	0.19	N	086790	5000	15012 억	205203043	N	N	6184	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History