KissMeData/078930/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	300	2	0.63	15058660350	312115	136.86	47750	49000	47350	62000	33450	47750	48247.19	24.32	0	-60790	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44646	2.12	0.37	12	0.34	22629.00	131354.00	52800	20240208	-9.00	34500	20230706	39.28	52800	-9.00	20240208	39650	21.19	20240119	52800	-9.00	20240208	34500	39.28	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	74	N	N
3	20240229	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	550	2	1.15	10071355850	208423	91.39	47750	49000	47350	62000	33450	47750	48321.71	24.32	0	-58494	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44878	2.13	0.37	12	0.22	22629.00	131354.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
4	20240229	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	550	2	1.15	7607661200	157355	69.00	47750	49000	47350	62000	33450	47750	48347.12	24.32	0	-45355	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44878	2.13	0.37	12	0.17	22629.00	131354.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
5	20240229	130630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48450	700	2	1.47	6219938450	128641	56.41	47750	49000	47350	62000	33450	47750	48351.14	24.32	0	-32455	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	45018	2.14	0.37	12	0.14	22629.00	131354.00	52800	20240208	-8.24	34500	20230706	40.43	52800	-8.24	20240208	39650	22.19	20240119	52800	-8.24	20240208	34500	40.43	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
6	20240229	120630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	600	2	1.26	4946948500	102284	44.85	47750	49000	47350	62000	33450	47750	48364.83	24.32	0	-19712	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44925	2.14	0.37	12	0.11	22629.00	131354.00	52800	20240208	-8.43	34500	20230706	40.14	52800	-8.43	20240208	39650	21.94	20240119	52800	-8.43	20240208	34500	40.14	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
7	20240229	110631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	1150	2	2.41	3457817300	71565	31.38	47750	49000	47350	62000	33450	47750	48317.16	24.32	0	-2685	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	45436	2.16	0.37	12	0.08	22629.00	131354.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
8	20240229	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	550	2	1.15	1630348900	33919	14.87	47750	48400	47350	62000	33450	47750	48065.95	24.32	0	10342	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44878	2.13	0.37	12	0.04	22629.00	131354.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
9	20240229	090630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	150	2	0.31	314316300	6589	2.89	47750	48100	47350	62000	33450	47750	47703.19	24.32	0	2406	51483	49616	47383	45516	43283	50550	46450	4646	14250	5000	37240	50	1	92915378	44506	2.12	0.36	12	0.01	22629.00	131354.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.06	N	078930	5000	4645 억	22601578	N	N	295	N	N
10	20240228	160554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47750	2000	2	4.37	10778407800	227914	88.90	45800	49250	45150	59400	32050	45750	47291.45	24.37	0	-62962	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	44367	2.11	0.36	12	0.25	22629.00	131354.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	295	N	N
11	20240228	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	2300	2	5.03	9747532500	206367	80.49	45800	49250	45150	59400	32050	45750	47233.97	24.37	0	-64284	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	44646	2.12	0.37	12	0.22	22629.00	131354.00	52800	20240208	-9.00	34500	20230706	39.28	52800	-9.00	20240208	39650	21.19	20240119	52800	-9.00	20240208	34500	39.28	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
12	20240228	140631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	2050	2	4.48	6918389250	147907	57.69	45800	48500	45150	59400	32050	45750	46775.27	24.37	0	-39444	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	44414	2.11	0.36	12	0.16	22629.00	131354.00	52800	20240208	-9.47	34500	20230706	38.55	52800	-9.47	20240208	39650	20.55	20240119	52800	-9.47	20240208	34500	38.55	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
13	20240228	130630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47350	1600	2	3.50	4996430200	107713	42.01	45800	48500	45150	59400	32050	45750	46386.51	24.37	0	-23962	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	43995	2.09	0.36	12	0.12	22629.00	131354.00	52800	20240208	-10.32	34500	20230706	37.25	52800	-10.32	20240208	39650	19.42	20240119	52800	-10.32	20240208	34500	37.25	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
14	20240228	120631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46350	600	2	1.31	3021985850	65707	25.63	45800	46450	45150	59400	32050	45750	45991.84	24.37	0	-19458	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	43066	2.05	0.35	12	0.07	22629.00	131354.00	52800	20240208	-12.22	34500	20230706	34.35	52800	-12.22	20240208	39650	16.90	20240119	52800	-12.22	20240208	34500	34.35	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
15	20240228	110603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45950	200	2	0.44	1978488750	43105	16.81	45800	46250	45150	59400	32050	45750	45899.29	24.37	0	-14096	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	42695	2.03	0.35	12	0.05	22629.00	131354.00	52800	20240208	-12.97	34500	20230706	33.19	52800	-12.97	20240208	39650	15.89	20240119	52800	-12.97	20240208	34500	33.19	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
16	20240228	100628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	350	2	0.77	1076537150	23491	9.16	45800	46200	45150	59400	32050	45750	45827.64	24.37	0	-6562	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	42834	2.04	0.35	12	0.03	22629.00	131354.00	52800	20240208	-12.69	34500	20230706	33.62	52800	-12.69	20240208	39650	16.27	20240119	52800	-12.69	20240208	34500	33.62	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
17	20240228	090631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	-500	5	-1.09	202609100	4445	1.73	45800	45950	45150	59400	32050	45750	45581.35	24.37	0	-1328	48016	46882	46116	44982	44216	46500	44600	4646	13650	5000	35680	50	1	92915378	42044	2.00	0.34	12	0.00	22629.00	131354.00	52800	20240208	-14.30	34500	20230706	31.16	52800	-14.30	20240208	39650	14.12	20240119	52800	-14.30	20240208	34500	31.16	20230706	0.06	N	078930	5000	4645 억	22642760	N	N	2693	N	N
18	20240227	160629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	-1300	5	-2.76	11800092150	256271	110.10	47100	47250	45350	61100	32950	47050	46045.46	24.35	0	-14923	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	42509	2.02	0.35	12	0.28	22629.00	131354.00	52800	20240208	-13.35	34500	20230706	32.61	52800	-13.35	20240208	39650	15.38	20240119	52800	-13.35	20240208	34500	32.61	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	2693	N	N
19	20240227	150631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	-1650	5	-3.51	10229273200	221834	95.30	47100	47250	45350	61100	32950	47050	46112.29	24.35	0	-18321	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	42184	2.01	0.35	12	0.24	22629.00	131354.00	52800	20240208	-14.02	34500	20230706	31.59	52800	-14.02	20240208	39650	14.50	20240119	52800	-14.02	20240208	34500	31.59	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
20	20240227	140629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	-1300	5	-2.76	8184904400	176962	76.03	47100	47250	45450	61100	32950	47050	46252.33	24.35	0	-19975	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	42509	2.02	0.35	12	0.19	22629.00	131354.00	52800	20240208	-13.35	34500	20230706	32.61	52800	-13.35	20240208	39650	15.38	20240119	52800	-13.35	20240208	34500	32.61	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
21	20240227	130551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46250	-800	5	-1.70	6208755050	133893	57.52	47100	47250	45800	61100	32950	47050	46371.02	24.35	0	-21218	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	42973	2.04	0.35	12	0.14	22629.00	131354.00	52800	20240208	-12.41	34500	20230706	34.06	52800	-12.41	20240208	39650	16.65	20240119	52800	-12.41	20240208	34500	34.06	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
22	20240227	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46550	-500	5	-1.06	5383339500	116146	49.90	47100	47250	45800	61100	32950	47050	46349.76	24.35	0	-17376	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	43252	2.06	0.35	12	0.13	22629.00	131354.00	52800	20240208	-11.84	34500	20230706	34.93	52800	-11.84	20240208	39650	17.40	20240119	52800	-11.84	20240208	34500	34.93	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
23	20240227	110630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46700	-350	5	-0.74	4496139300	97068	41.70	47100	47250	45800	61100	32950	47050	46319.48	24.35	0	-13324	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	43391	2.06	0.36	12	0.10	22629.00	131354.00	52800	20240208	-11.55	34500	20230706	35.36	52800	-11.55	20240208	39650	17.78	20240119	52800	-11.55	20240208	34500	35.36	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
24	20240227	100626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-850	5	-1.81	2908956400	62920	27.03	47100	47250	45800	61100	32950	47050	46232.62	24.35	0	-9824	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	42927	2.04	0.35	12	0.07	22629.00	131354.00	52800	20240208	-12.50	34500	20230706	33.91	52800	-12.50	20240208	39650	16.52	20240119	52800	-12.50	20240208	34500	33.91	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
25	20240227	090629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	-450	5	-0.96	302884700	6465	2.78	47100	47250	46550	61100	32950	47050	46849.91	24.35	0	2894	50316	48682	47516	45882	44716	48100	45300	4646	14050	5000	36690	50	1	92915378	43299	2.06	0.35	12	0.01	22629.00	131354.00	52800	20240208	-11.74	34500	20230706	35.07	52800	-11.74	20240208	39650	17.53	20240119	52800	-11.74	20240208	34500	35.07	20230706	0.06	N	078930	5000	4645 억	22620459	N	N	196	N	N
26	20240226	160627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	-1900	5	-3.88	10967221000	232752	121.03	49150	49150	46350	63600	34300	48950	47119.07	24.30	0	4612	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43717	2.08	0.36	12	0.25	22629.00	131354.00	52800	20240208	-10.89	34500	20230706	36.38	52800	-10.89	20240208	39650	18.66	20240119	52800	-10.89	20240208	34500	36.38	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	196	N	N
27	20240226	150625	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47100	-1850	5	-3.78	9875067500	209580	108.98	49150	49150	46350	63600	34300	48950	47117.49	24.30	0	10726	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43763	2.08	0.36	12	0.23	22629.00	131354.00	52800	20240208	-10.80	34500	20230706	36.52	52800	-10.80	20240208	39650	18.79	20240119	52800	-10.80	20240208	34500	36.52	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
28	20240226	140626	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	-2150	5	-4.39	7913150250	168097	87.41	49150	49150	46350	63600	34300	48950	47073.79	24.30	0	21942	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43484	2.07	0.36	12	0.18	22629.00	131354.00	52800	20240208	-11.36	34500	20230706	35.65	52800	-11.36	20240208	39650	18.03	20240119	52800	-11.36	20240208	34500	35.65	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
29	20240226	130622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	-2200	5	-4.49	6790248150	144074	74.92	49150	49150	46350	63600	34300	48950	47129.02	24.30	0	17976	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43438	2.07	0.36	12	0.16	22629.00	131354.00	52800	20240208	-11.46	34500	20230706	35.51	52800	-11.46	20240208	39650	17.91	20240119	52800	-11.46	20240208	34500	35.51	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
30	20240226	120622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	-1950	5	-3.98	5906608200	125254	65.13	49150	49150	46350	63600	34300	48950	47155.61	24.30	0	15221	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43670	2.08	0.36	12	0.13	22629.00	131354.00	52800	20240208	-10.98	34500	20230706	36.23	52800	-10.98	20240208	39650	18.54	20240119	52800	-10.98	20240208	34500	36.23	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
31	20240226	110620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47100	-1850	5	-3.78	4651378200	98636	51.29	49150	49150	46350	63600	34300	48950	47155.18	24.30	0	5372	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43763	2.08	0.36	12	0.11	22629.00	131354.00	52800	20240208	-10.80	34500	20230706	36.52	52800	-10.80	20240208	39650	18.79	20240119	52800	-10.80	20240208	34500	36.52	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
32	20240226	100618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	-2000	5	-4.09	2276584600	47866	24.89	49150	49150	46850	63600	34300	48950	47558.72	24.30	0	-12151	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	43624	2.07	0.36	12	0.05	22629.00	131354.00	52800	20240208	-11.08	34500	20230706	36.09	52800	-11.08	20240208	39650	18.41	20240119	52800	-11.08	20240208	34500	36.09	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
33	20240226	090618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47800	-1150	5	-2.35	296395350	6108	3.18	49150	49150	47600	63600	34300	48950	48518.70	24.30	0	-749	51150	50050	49200	48100	47250	50600	48650	4646	14650	5000	38180	50	1	92915378	44414	2.11	0.36	12	0.01	22629.00	131354.00	52800	20240208	-9.47	34500	20230706	38.55	52800	-9.47	20240208	39650	20.55	20240119	52800	-9.47	20240208	34500	38.55	20230706	0.06	N	078930	5000	4645 억	22573878	N	N	19	N	N
34	20240223	160619	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48950	400	2	0.82	9407328400	191981	114.08	48600	50300	48350	63100	34000	48550	49001.35	24.31	0	-26919	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45482	2.16	0.37	12	0.21	22629.00	131354.00	52800	20240208	-7.29	34500	20230706	41.88	52800	-7.29	20240208	39650	23.46	20240119	52800	-7.29	20240208	34500	41.88	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	19	N	N
35	20240223	150617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	500	2	1.03	9013478450	183944	109.30	48600	50300	48350	63100	34000	48550	49001.21	24.31	0	-25193	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45575	2.17	0.37	12	0.20	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
36	20240223	140617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48900	350	2	0.72	7614082150	155390	92.33	48600	50300	48350	63100	34000	48550	48999.82	24.31	0	-20142	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45436	2.16	0.37	12	0.17	22629.00	131354.00	52800	20240208	-7.39	34500	20230706	41.74	52800	-7.39	20240208	39650	23.33	20240119	52800	-7.39	20240208	34500	41.74	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
37	20240223	130615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	250	2	0.51	6568130150	134021	79.64	48600	50300	48350	63100	34000	48550	49008.22	24.31	0	-20114	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45343	2.16	0.37	12	0.14	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
38	20240223	120617	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	300	2	0.62	5347056250	108937	64.73	48600	50300	48350	63100	34000	48550	49083.93	24.31	0	-21662	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45389	2.16	0.37	12	0.12	22629.00	131354.00	52800	20240208	-7.48	34500	20230706	41.59	52800	-7.48	20240208	39650	23.20	20240119	52800	-7.48	20240208	34500	41.59	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
39	20240223	110611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	300	2	0.62	3544804450	71969	42.76	48600	50300	48350	63100	34000	48550	49254.60	24.31	0	-13104	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45389	2.16	0.37	12	0.08	22629.00	131354.00	52800	20240208	-7.48	34500	20230706	41.59	52800	-7.48	20240208	39650	23.20	20240119	52800	-7.48	20240208	34500	41.59	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
40	20240223	100609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	950	2	1.96	1889758600	38233	22.72	48600	50300	48350	63100	34000	48550	49427.42	24.31	0	-3992	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45993	2.19	0.38	12	0.04	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
41	20240223	090613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	50	2	0.10	173709500	3576	2.12	48600	48800	48350	63100	34000	48550	48576.48	24.31	0	-919	49983	49266	48483	47766	46983	48875	47375	4646	14550	5000	37860	50	1	92915378	45157	2.15	0.37	12	0.00	22629.00	131354.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.06	N	078930	5000	4645 억	22586482	N	N	3	N	N
42	20240222	160605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	-100	5	-0.21	8140025250	168269	112.42	49200	49200	47700	63200	34100	48650	48375.05	24.31	0	-22790	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	45110	2.15	0.37	12	0.18	22629.00	131354.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	3	N	N
43	20240222	150615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	0	3	0.00	7171615900	148339	99.11	49200	49200	47700	63200	34100	48650	48346.13	24.31	0	-18167	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	45203	2.15	0.37	12	0.16	22629.00	131354.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
44	20240222	140613	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	100	2	0.21	5906864100	122361	81.75	49200	49200	47700	63200	34100	48650	48274.08	24.31	0	-7718	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	45296	2.15	0.37	12	0.13	22629.00	131354.00	52800	20240208	-7.67	34500	20230706	41.30	52800	-7.67	20240208	39650	22.95	20240119	52800	-7.67	20240208	34500	41.30	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
45	20240222	130600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	-300	5	-0.62	4651320450	96536	64.50	49200	49200	47700	63200	34100	48650	48182.24	24.31	0	-6879	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	44925	2.14	0.37	12	0.10	22629.00	131354.00	52800	20240208	-8.43	34500	20230706	40.14	52800	-8.43	20240208	39650	21.94	20240119	52800	-8.43	20240208	34500	40.14	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
46	20240222	120609	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48250	-400	5	-0.82	3826226900	79436	53.07	49200	49200	47700	63200	34100	48650	48167.42	24.31	0	-5869	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	44832	2.13	0.37	12	0.09	22629.00	131354.00	52800	20240208	-8.62	34500	20230706	39.86	52800	-8.62	20240208	39650	21.69	20240119	52800	-8.62	20240208	34500	39.86	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
47	20240222	110606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47900	-750	5	-1.54	2971656200	61697	41.22	49200	49200	47700	63200	34100	48650	48165.33	24.31	0	-6271	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	44506	2.12	0.36	12	0.07	22629.00	131354.00	52800	20240208	-9.28	34500	20230706	38.84	52800	-9.28	20240208	39650	20.81	20240119	52800	-9.28	20240208	34500	38.84	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
48	20240222	100602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48400	-250	5	-0.51	1835438900	38071	25.44	49200	49200	47700	63200	34100	48650	48210.95	24.31	0	1385	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	44971	2.14	0.37	12	0.04	22629.00	131354.00	52800	20240208	-8.33	34500	20230706	40.29	52800	-8.33	20240208	39650	22.07	20240119	52800	-8.33	20240208	34500	40.29	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
49	20240222	090611	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48300	-350	5	-0.72	229099950	4698	3.14	49200	49200	48200	63200	34100	48650	48765.42	24.31	0	-1408	51450	50050	49200	47800	46950	49625	47375	4646	14550	5000	37940	50	1	92915378	44878	2.13	0.37	12	0.01	22629.00	131354.00	52800	20240208	-8.52	34500	20230706	40.00	52800	-8.52	20240208	39650	21.82	20240119	52800	-8.52	20240208	34500	40.00	20230706	0.05	N	078930	5000	4645 억	22591918	N	N	0	N	N
50	20240221	160606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-1250	5	-2.51	7320145400	149645	93.43	50400	50600	48350	64800	34950	49900	48916.75	24.34	0	-21648	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45203	2.15	0.37	12	0.16	22629.00	131354.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
51	20240221	150600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48750	-1150	5	-2.30	6398503650	130723	81.62	50400	50600	48350	64800	34950	49900	48947.04	24.34	0	-17972	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45296	2.15	0.37	12	0.14	22629.00	131354.00	52800	20240208	-7.67	34500	20230706	41.30	52800	-7.67	20240208	39650	22.95	20240119	52800	-7.67	20240208	34500	41.30	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
52	20240221	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	-1100	5	-2.20	4959618050	101129	63.14	50400	50600	48400	64800	34950	49900	49042.49	24.34	0	-8460	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45343	2.16	0.37	12	0.11	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
53	20240221	130602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	-1300	5	-2.61	4182879350	85200	53.19	50400	50600	48400	64800	34950	49900	49094.83	24.34	0	-7854	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45157	2.15	0.37	12	0.09	22629.00	131354.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
54	20240221	120602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48650	-1250	5	-2.51	3588213750	72987	45.57	50400	50600	48400	64800	34950	49900	49162.37	24.34	0	-7367	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45203	2.15	0.37	12	0.08	22629.00	131354.00	52800	20240208	-7.86	34500	20230706	41.01	52800	-7.86	20240208	39650	22.70	20240119	52800	-7.86	20240208	34500	41.01	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
55	20240221	110608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48600	-1300	5	-2.61	2683869450	54377	33.95	50400	50600	48450	64800	34950	49900	49356.70	24.34	0	-7061	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45157	2.15	0.37	12	0.06	22629.00	131354.00	52800	20240208	-7.95	34500	20230706	40.87	52800	-7.95	20240208	39650	22.57	20240119	52800	-7.95	20240208	34500	40.87	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
56	20240221	100600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49050	-850	5	-1.70	1576739850	31644	19.76	50400	50600	48850	64800	34950	49900	49827.45	24.34	0	-3505	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	50	1	92915378	45575	2.17	0.37	12	0.03	22629.00	131354.00	52800	20240208	-7.10	34500	20230706	42.17	52800	-7.10	20240208	39650	23.71	20240119	52800	-7.10	20240208	34500	42.17	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
57	20240221	090559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	500	2	1.00	188007900	3741	2.34	50400	50500	49800	64800	34950	49900	50256.05	24.34	0	829	52933	51416	50383	48866	47833	50900	48350	4646	14900	5000	38920	100	1	92915378	46829	2.23	0.38	12	0.00	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.05	N	078930	5000	4645 억	22611334	N	N	330	N	N
58	20240220	160555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49900	-1600	5	-3.11	8006720600	160133	69.84	51800	51900	49350	66900	36100	51500	50000.45	24.37	0	-48922	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	50	1	92915378	46365	2.21	0.38	12	0.17	22629.00	131354.00	52800	20240208	-5.49	34500	20230706	44.64	52800	-5.49	20240208	39650	25.85	20240119	52800	-5.49	20240208	34500	44.64	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	330	N	N
59	20240220	150558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50200	-1300	5	-2.52	6730002150	134632	58.72	51800	51900	49350	66900	36100	51500	49988.04	24.37	0	-46100	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	100	1	92915378	46644	2.22	0.38	12	0.14	22629.00	131354.00	52800	20240208	-4.92	34500	20230706	45.51	52800	-4.92	20240208	39650	26.61	20240119	52800	-4.92	20240208	34500	45.51	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
60	20240220	140559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49500	-2000	5	-3.88	4764972400	95046	41.46	51800	51900	49400	66900	36100	51500	50133.21	24.37	0	-30441	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	50	1	92915378	45993	2.19	0.38	12	0.10	22629.00	131354.00	52800	20240208	-6.25	34500	20230706	43.48	52800	-6.25	20240208	39650	24.84	20240119	52800	-6.25	20240208	34500	43.48	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
61	20240220	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	-1750	5	-3.40	3571572450	70995	30.97	51800	51900	49650	66900	36100	51500	50307.25	24.37	0	-18087	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	50	1	92915378	46225	2.20	0.38	12	0.08	22629.00	131354.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
62	20240220	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	-1400	5	-2.72	2718845700	53895	23.51	51800	51900	49650	66900	36100	51500	50446.93	24.37	0	-8819	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	100	1	92915378	46551	2.21	0.38	12	0.06	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
63	20240220	110555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49950	-1550	5	-3.01	2200335000	43534	18.99	51800	51900	49650	66900	36100	51500	50542.73	24.37	0	-6228	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	50	1	92915378	46411	2.21	0.38	12	0.05	22629.00	131354.00	52800	20240208	-5.40	34500	20230706	44.78	52800	-5.40	20240208	39650	25.98	20240119	52800	-5.40	20240208	34500	44.78	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
64	20240220	100546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	-1100	5	-2.14	1343945700	26373	11.50	51800	51900	50100	66900	36100	51500	50958.99	24.37	0	-1972	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	100	1	92915378	46829	2.23	0.38	12	0.03	22629.00	131354.00	52800	20240208	-4.55	34500	20230706	46.09	52800	-4.55	20240208	39650	27.11	20240119	52800	-4.55	20240208	34500	46.09	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
65	20240220	090600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	100	2	0.19	179043200	3470	1.51	51800	51900	51200	66900	36100	51500	51597.69	24.37	0	-990	53633	52566	50633	49566	47633	53100	50100	4646	15400	5000	40170	100	1	92915378	47944	2.28	0.39	12	0.00	22629.00	131354.00	52800	20240208	-2.27	34500	20230706	49.57	52800	-2.27	20240208	39650	30.14	20240119	52800	-2.27	20240208	34500	49.57	20230706	0.05	N	078930	5000	4645 억	22641336	N	N	3830	N	N
66	20240219	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	2800	2	5.75	11699286050	229221	139.98	48700	51700	48700	63300	34100	48700	51038.73	24.41	22500	-19900	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47851	2.28	0.39	12	0.25	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	3830	N	N
67	20240219	150601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	2500	2	5.13	10655535850	208870	127.55	48700	51700	48700	63300	34100	48700	51015.23	24.41	22500	-20378	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47573	2.26	0.39	12	0.22	22629.00	131354.00	52800	20240208	-3.03	34500	20230706	48.41	52800	-3.03	20240208	39650	29.13	20240119	52800	-3.03	20240208	34500	48.41	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
68	20240219	140600	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	2800	2	5.75	8903688250	174830	106.77	48700	51600	48700	63300	34100	48700	50927.78	24.41	22500	-6819	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47851	2.28	0.39	12	0.19	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
69	20240219	130559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	2600	2	5.34	7203417150	141778	86.58	48700	51500	48700	63300	34100	48700	50807.83	24.41	22500	-4568	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47666	2.27	0.39	12	0.15	22629.00	131354.00	52800	20240208	-2.84	34500	20230706	48.70	52800	-2.84	20240208	39650	29.38	20240119	52800	-2.84	20240208	34500	48.70	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
70	20240219	120559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	2200	2	4.52	5694565750	112250	68.55	48700	51500	48700	63300	34100	48700	50731.22	24.41	22500	-2848	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47294	2.25	0.39	12	0.12	22629.00	131354.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
71	20240219	110558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50800	2100	2	4.31	4586257250	90429	55.22	48700	51500	48700	63300	34100	48700	50716.82	24.41	22500	2788	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47201	2.24	0.39	12	0.10	22629.00	131354.00	52800	20240208	-3.79	34500	20230706	47.25	52800	-3.79	20240208	39650	28.12	20240119	52800	-3.79	20240208	34500	47.25	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
72	20240219	100553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	2200	2	4.52	3232663350	63710	38.91	48700	51500	48700	63300	34100	48700	50740.51	24.41	22500	5766	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	47294	2.25	0.39	12	0.07	22629.00	131354.00	52800	20240208	-3.60	34500	20230706	47.54	52800	-3.60	20240208	39650	28.37	20240119	52800	-3.60	20240208	34500	47.54	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
73	20240219	090554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	1400	2	2.87	393671850	7951	4.86	48700	50100	48700	63300	34100	48700	49512.96	24.41	22500	3585	50033	49366	48183	47516	46333	49700	47850	4646	14600	5000	37980	100	1	92915378	46551	2.21	0.38	12	0.01	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.06	N	078930	5000	4645 억	22679924	N	N	2	N	N
74	20240216	160552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48700	1650	2	3.51	7892362250	163638	70.53	47900	48850	47000	61100	32950	47050	48230.46	24.43	0	-38314	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	45250	2.15	0.37	12	0.18	22629.00	131354.00	52800	20240208	-7.77	34500	20230706	41.16	52800	-7.77	20240208	39650	22.82	20240119	52800	-7.77	20240208	34500	41.16	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	2	N	N
75	20240216	150555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48850	1800	2	3.83	7065333550	146670	63.21	47900	48850	47000	61100	32950	47050	48171.63	24.43	0	-37067	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	45389	2.16	0.37	12	0.16	22629.00	131354.00	52800	20240208	-7.48	34500	20230706	41.59	52800	-7.48	20240208	39650	23.20	20240119	52800	-7.48	20240208	34500	41.59	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
76	20240216	140559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48550	1500	2	3.19	5308570900	110524	47.64	47900	48600	47000	61100	32950	47050	48030.93	24.43	0	-24173	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	45110	2.15	0.37	12	0.12	22629.00	131354.00	52800	20240208	-8.05	34500	20230706	40.72	52800	-8.05	20240208	39650	22.45	20240119	52800	-8.05	20240208	34500	40.72	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
77	20240216	130552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48350	1300	2	2.76	3224731850	67516	29.10	47900	48450	47000	61100	32950	47050	47762.48	24.43	0	-9342	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	44925	2.14	0.37	12	0.07	22629.00	131354.00	52800	20240208	-8.43	34500	20230706	40.14	52800	-8.43	20240208	39650	21.94	20240119	52800	-8.43	20240208	34500	40.14	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
78	20240216	120554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47850	800	2	1.70	2248180250	47243	20.36	47900	47900	47000	61100	32950	47050	47587.58	24.43	0	-6944	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	44460	2.11	0.36	12	0.05	22629.00	131354.00	52800	20240208	-9.38	34500	20230706	38.70	52800	-9.38	20240208	39650	20.68	20240119	52800	-9.38	20240208	34500	38.70	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
79	20240216	110601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	350	2	0.74	1585840400	33364	14.38	47900	47900	47000	61100	32950	47050	47531.48	24.43	0	-5298	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	44042	2.09	0.36	12	0.04	22629.00	131354.00	52800	20240208	-10.23	34500	20230706	37.39	52800	-10.23	20240208	39650	19.55	20240119	52800	-10.23	20240208	34500	37.39	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
80	20240216	100554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47650	600	2	1.28	1050725300	22118	9.53	47900	47900	47000	61100	32950	47050	47505.44	24.43	0	-2664	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	44274	2.11	0.36	12	0.02	22629.00	131354.00	52800	20240208	-9.75	34500	20230706	38.12	52800	-9.75	20240208	39650	20.18	20240119	52800	-9.75	20240208	34500	38.12	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
81	20240216	090547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	500	2	1.06	173775050	3646	1.57	47900	47900	47350	61100	32950	47050	47661.83	24.43	0	1171	51550	49300	48050	45800	44550	48675	45175	4646	14050	5000	36690	50	1	92915378	44181	2.10	0.36	12	0.00	22629.00	131354.00	52800	20240208	-9.94	34500	20230706	37.83	52800	-9.94	20240208	39650	19.92	20240119	52800	-9.94	20240208	34500	37.83	20230706	0.06	N	078930	5000	4645 억	22696872	N	N	567	N	N
82	20240215	160551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	-2750	5	-5.52	11039004650	231232	188.39	50200	50300	46800	64700	34900	49800	47739.90	24.37	0	43578	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	43717	2.08	0.36	12	0.25	22629.00	131354.00	52800	20240208	-10.89	34500	20230706	36.38	52800	-10.89	20240208	39650	18.66	20240119	52800	-10.89	20240208	34500	36.38	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	567	N	N
83	20240215	150555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47300	-2500	5	-5.02	10005459500	209321	170.54	50200	50300	46800	64700	34900	49800	47799.50	24.37	0	49548	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	43949	2.09	0.36	12	0.23	22629.00	131354.00	52800	20240208	-10.42	34500	20230706	37.10	52800	-10.42	20240208	39650	19.29	20240119	52800	-10.42	20240208	34500	37.10	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
84	20240215	140550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47050	-2750	5	-5.52	8226126800	171450	139.68	50200	50300	46850	64700	34900	49800	47979.64	24.37	0	42166	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	43717	2.08	0.36	12	0.18	22629.00	131354.00	52800	20240208	-10.89	34500	20230706	36.38	52800	-10.89	20240208	39650	18.66	20240119	52800	-10.89	20240208	34500	36.38	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
85	20240215	130546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47250	-2550	5	-5.12	6305273450	130615	106.41	50200	50300	47050	64700	34900	49800	48273.61	24.37	0	31018	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	43903	2.09	0.36	12	0.14	22629.00	131354.00	52800	20240208	-10.51	34500	20230706	36.96	52800	-10.51	20240208	39650	19.17	20240119	52800	-10.51	20240208	34500	36.96	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
86	20240215	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	47700	-2100	5	-4.22	4645897600	95668	77.94	50200	50300	47600	64700	34900	49800	48562.58	24.37	0	26326	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	44321	2.11	0.36	12	0.10	22629.00	131354.00	52800	20240208	-9.66	34500	20230706	38.26	52800	-9.66	20240208	39650	20.30	20240119	52800	-9.66	20240208	34500	38.26	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
87	20240215	110547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48250	-1550	5	-3.11	2951603450	60334	49.16	50200	50300	48150	64700	34900	49800	48920.92	24.37	0	14636	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	44832	2.13	0.37	12	0.06	22629.00	131354.00	52800	20240208	-8.62	34500	20230706	39.86	52800	-8.62	20240208	39650	21.69	20240119	52800	-8.62	20240208	34500	39.86	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
88	20240215	100546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	48800	-1000	5	-2.01	1489713900	30269	24.66	50200	50300	48750	64700	34900	49800	49215.64	24.37	0	2815	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	45343	2.16	0.37	12	0.03	22629.00	131354.00	52800	20240208	-7.58	34500	20230706	41.45	52800	-7.58	20240208	39650	23.08	20240119	52800	-7.58	20240208	34500	41.45	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
89	20240215	090547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49600	-200	5	-0.40	200958150	4020	3.28	50200	50300	49450	64700	34900	49800	49990.06	24.37	0	328	52000	50900	50100	49000	48200	50500	48600	4646	14900	5000	38840	50	1	92915378	46086	2.19	0.38	12	0.00	22629.00	131354.00	52800	20240208	-6.06	34500	20230706	43.77	52800	-6.06	20240208	39650	25.09	20240119	52800	-6.06	20240208	34500	43.77	20230706	0.05	N	078930	5000	4645 억	22643963	N	N	8650	N	N
90	20240214	160544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49800	-1200	5	-2.35	6142987050	122625	54.20	50700	51200	49300	66300	35700	51000	50096.08	24.32	0	35799	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	50	1	92915378	46272	2.20	0.38	12	0.13	22629.00	131354.00	52800	20240208	-5.68	34500	20230706	44.35	52800	-5.68	20240208	39650	25.60	20240119	52800	-5.68	20240208	34500	44.35	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	8650	N	N
91	20240214	150545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	-1250	5	-2.45	5512935050	109990	48.62	50700	51200	49300	66300	35700	51000	50122.14	24.32	0	36906	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	50	1	92915378	46225	2.20	0.38	12	0.12	22629.00	131354.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
92	20240214	140542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	49750	-1250	5	-2.45	3911104750	77709	34.35	50700	51200	49750	66300	35700	51000	50330.13	24.32	0	35775	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	50	1	92915378	46225	2.20	0.38	12	0.08	22629.00	131354.00	52800	20240208	-5.78	34500	20230706	44.20	52800	-5.78	20240208	39650	25.47	20240119	52800	-5.78	20240208	34500	44.20	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
93	20240214	130543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50300	-700	5	-1.37	3102383100	61593	27.23	50700	51200	49900	66300	35700	51000	50369.08	24.32	0	32620	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	100	1	92915378	46736	2.22	0.38	12	0.07	22629.00	131354.00	52800	20240208	-4.73	34500	20230706	45.80	52800	-4.73	20240208	39650	26.86	20240119	52800	-4.73	20240208	34500	45.80	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
94	20240214	120539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50100	-900	5	-1.76	2746049300	54477	24.08	50700	51200	49900	66300	35700	51000	50407.49	24.32	0	28548	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	100	1	92915378	46551	2.21	0.38	12	0.06	22629.00	131354.00	52800	20240208	-5.11	34500	20230706	45.22	52800	-5.11	20240208	39650	26.36	20240119	52800	-5.11	20240208	34500	45.22	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
95	20240214	110545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50000	-1000	5	-1.96	2333182850	46230	20.43	50700	51200	49900	66300	35700	51000	50469.01	24.32	0	22751	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	100	1	92915378	46458	2.21	0.38	12	0.05	22629.00	131354.00	52800	20240208	-5.30	34500	20230706	44.93	52800	-5.30	20240208	39650	26.10	20240119	52800	-5.30	20240208	34500	44.93	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
96	20240214	090536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	0	3	0.00	323095000	6370	2.82	50700	51200	50500	66300	35700	51000	50721.31	24.32	0	2742	53466	52232	51466	50232	49466	51850	49850	4646	15300	5000	39780	100	1	92915378	47387	2.25	0.39	12	0.01	22629.00	131354.00	52800	20240208	-3.41	34500	20230706	47.83	52800	-3.41	20240208	39650	28.63	20240119	52800	-3.41	20240208	34500	47.83	20230706	0.06	N	078930	5000	4645 억	22594872	N	N	14857	N	N
97	20240213	160537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	-1000	5	-1.92	11679917300	226178	119.05	52100	52700	50700	67600	36400	52000	51640.41	24.37	0	-37530	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	47387	2.25	0.39	12	0.24	22629.00	131354.00	52800	20240208	-3.41	34500	20230706	47.83	52800	-3.41	20240208	39650	28.63	20240119	52800	-3.41	20240208	34500	47.83	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	14857	N	N
98	20240213	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50800	-1200	5	-2.31	10937542500	211605	111.38	52100	52700	50700	67600	36400	52000	51688.49	24.37	0	-36276	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	47201	2.24	0.39	12	0.23	22629.00	131354.00	52800	20240208	-3.79	34500	20230706	47.25	52800	-3.79	20240208	39650	28.12	20240119	52800	-3.79	20240208	34500	47.25	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N
99	20240213	140544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	-800	5	-1.54	9007372900	173740	91.45	52100	52700	50800	67600	36400	52000	51843.98	24.37	0	-29465	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	47573	2.26	0.39	12	0.19	22629.00	131354.00	52800	20240208	-3.03	34500	20230706	48.41	52800	-3.03	20240208	39650	29.13	20240119	52800	-3.03	20240208	34500	48.41	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N
100	20240213	130536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	-500	5	-0.96	7277790700	139951	73.66	52100	52700	51400	67600	36400	52000	52002.42	24.37	0	-24097	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	47851	2.28	0.39	12	0.15	22629.00	131354.00	52800	20240208	-2.46	34500	20230706	49.28	52800	-2.46	20240208	39650	29.89	20240119	52800	-2.46	20240208	34500	49.28	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N
101	20240213	120543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51900	-100	5	-0.19	6030247900	115831	60.97	52100	52700	51600	67600	36400	52000	52060.74	24.37	0	-17599	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	48223	2.29	0.40	12	0.12	22629.00	131354.00	52800	20240208	-1.70	34500	20230706	50.43	52800	-1.70	20240208	39650	30.90	20240119	52800	-1.70	20240208	34500	50.43	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N
102	20240213	110541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51900	-100	5	-0.19	4976161600	95514	50.27	52100	52700	51600	67600	36400	52000	52098.77	24.37	0	-11310	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	48223	2.29	0.40	12	0.10	22629.00	131354.00	52800	20240208	-1.70	34500	20230706	50.43	52800	-1.70	20240208	39650	30.90	20240119	52800	-1.70	20240208	34500	50.43	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N
103	20240213	100447	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52200	200	2	0.38	2802006700	53627	28.23	52100	52700	51800	67600	36400	52000	52249.92	24.37	0	-15236	53533	52766	52033	51266	50533	52400	50900	4646	15600	5000	40560	100	1	92915378	48502	2.31	0.40	12	0.06	22629.00	131354.00	52800	20240208	-1.14	34500	20230706	51.30	52800	-1.14	20240208	39650	31.65	20240119	52800	-1.14	20240208	34500	51.30	20230706	0.06	N	078930	5000	4645 억	22643831	N	N	168	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History