KissMeData/000150/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250219	160102	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	357000	-2500	5	-0.70	32192127000	90617	38.76	360000	362000	348000	467000	252000	359500	355245.67	15.06	0	-17783	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	58990	-19.69	4.23	12	0.55	-18133.00	84487.00	362000	20250219	-1.38	89600	20240228	298.44	362000	-1.38	20250219	254000	40.55	20250203	362000	-1.38	20250219	89600	298.44	20240228	0.32	N	000150	5000	992 억	2488079	N	N	279	N	00	N
3	20250219	150103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	355500	-4000	5	-1.11	29677374500	83561	35.75	360000	362000	348000	467000	252000	359500	355158.20	15.06	0	-16088	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	58742	-19.61	4.21	12	0.51	-18133.00	84487.00	362000	20250219	-1.80	89600	20240228	296.76	362000	-1.80	20250219	254000	39.96	20250203	362000	-1.80	20250219	89600	296.76	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
4	20250219	140103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	361000	1500	2	0.42	23691625000	66856	28.60	360000	361500	348000	467000	252000	359500	354367.97	15.06	0	-13924	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	59651	-19.91	4.27	12	0.40	-18133.00	84487.00	361500	20250219	-0.14	89600	20240228	302.90	361500	-0.14	20250219	254000	42.13	20250203	361500	-0.14	20250219	89600	302.90	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
5	20250219	130103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	356000	-3500	5	-0.97	19294788000	54600	23.36	360000	360000	348000	467000	252000	359500	353384.40	15.06	0	-12160	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	58825	-19.63	4.21	12	0.33	-18133.00	84487.00	360000	20250218	-1.11	89600	20240228	297.32	360000	0.00	20250218	254000	40.16	20250203	360000	-1.11	20250218	89600	297.32	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
6	20250219	120103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	354500	-5000	5	-1.39	17065131000	48330	20.67	360000	360000	348000	467000	252000	359500	353096.03	15.06	0	-11854	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	58577	-19.55	4.20	12	0.29	-18133.00	84487.00	360000	20250218	-1.53	89600	20240228	295.65	360000	0.00	20250218	254000	39.57	20250203	360000	-1.53	20250218	89600	295.65	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
7	20250219	110103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	349000	-10500	5	-2.92	14638973500	41430	17.72	360000	360000	348500	467000	252000	359500	353342.35	15.06	0	-11302	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	57668	-19.25	4.13	12	0.25	-18133.00	84487.00	360000	20250218	-3.06	89600	20240228	289.51	360000	0.00	20250218	254000	37.40	20250203	360000	-3.06	20250218	89600	289.51	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
8	20250219	100103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	357500	-2000	5	-0.56	10261019000	28984	12.40	360000	360000	350000	467000	252000	359500	354023.56	15.06	0	-6116	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	59073	-19.72	4.23	12	0.18	-18133.00	84487.00	360000	20250218	-0.69	89600	20240228	299.00	360000	0.00	20250218	254000	40.75	20250203	360000	-0.69	20250218	89600	299.00	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
9	20250219	090103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	353500	-6000	5	-1.67	906964000	2540	1.09	360000	360000	351500	467000	252000	359500	357072.44	15.06	0	-1224	387166	373332	346166	332332	305166	380250	339250	993	107500	5000	251650	500	1	16523835	58412	-19.49	4.18	12	0.02	-18133.00	84487.00	360000	20250218	-1.81	89600	20240228	294.53	360000	0.00	20250218	254000	39.17	20250203	360000	-1.81	20250218	89600	294.53	20240228	0.32	N	000150	5000	992 억	2488079	N	N	342	N	00	N
10	20250218	160103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	359500	38500	2	11.99	80906443500	232936	146.06	319000	360000	319000	417000	225000	321000	347330.47	14.96	0	16542	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	59403	-19.83	4.26	12	1.41	-18133.00	84487.00	360000	20250218	-0.14	89600	20240228	301.23	360000	-0.14	20250218	254000	41.54	20250203	360000	-0.14	20250218	89600	301.23	20240228	0.33	N	000150	5000	992 억	2471700	N	N	342	N	00	N
11	20250218	150103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	357500	36500	2	11.37	76237404500	219919	137.90	319000	360000	319000	417000	225000	321000	346663.98	14.96	0	17521	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	59073	-19.72	4.23	12	1.33	-18133.00	84487.00	360000	20250218	-0.69	89600	20240228	299.00	360000	-0.69	20250218	254000	40.75	20250203	360000	-0.69	20250218	89600	299.00	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
12	20250218	140103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	352000	31000	2	9.66	68402270000	197874	124.07	319000	360000	319000	417000	225000	321000	345688.86	14.96	0	15908	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	58164	-19.41	4.17	12	1.20	-18133.00	84487.00	360000	20250218	-2.22	89600	20240228	292.86	360000	-2.22	20250218	254000	38.58	20250203	360000	-2.22	20250218	89600	292.86	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
13	20250218	130103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	358000	37000	2	11.53	58139755500	168822	105.86	319000	360000	319000	417000	225000	321000	344388.13	14.96	0	13532	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	59155	-19.74	4.24	12	1.02	-18133.00	84487.00	360000	20250218	-0.56	89600	20240228	299.55	360000	-0.56	20250218	254000	40.94	20250203	360000	-0.56	20250218	89600	299.55	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
14	20250218	120103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	356000	35000	2	10.90	47637591000	139494	87.47	319000	357000	319000	417000	225000	321000	341506.18	14.96	0	10517	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	58825	-19.63	4.21	12	0.84	-18133.00	84487.00	357000	20250218	-0.28	89600	20240228	297.32	357000	-0.28	20250218	254000	40.16	20250203	357000	-0.28	20250218	89600	297.32	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
15	20250218	110103	57	100.00	KOSPI200	신고가	금융	N	N	N	N	N	349500	28500	2	8.88	35952669000	106210	66.60	319000	352500	319000	417000	225000	321000	338509.29	14.96	0	4485	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	57751	-19.27	4.14	12	0.64	-18133.00	84487.00	352500	20250218	-0.85	89600	20240228	290.07	352500	-0.85	20250218	254000	37.60	20250203	352500	-0.85	20250218	89600	290.07	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
16	20250218	100103	57	100.00	KOSPI200		금융	N	N	N	N	N	334500	13500	2	4.21	12440786000	38045	23.86	319000	335000	319000	417000	225000	321000	327005.50	14.96	0	3075	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	55272	-18.45	3.96	12	0.23	-18133.00	84487.00	346500	20250214	-3.46	89600	20240228	273.33	346500	-3.46	20250214	254000	31.69	20250203	346500	-3.46	20250214	89600	273.33	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
17	20250218	090103	57	100.00	KOSPI200		금융	N	N	N	N	N	324500	3500	2	1.09	265378000	828	0.52	319000	325000	319000	417000	225000	321000	320490.68	14.96	0	-167	343666	332332	322666	311332	301666	327500	306500	993	96000	5000	224700	500	1	16523835	53620	-17.90	3.84	12	0.01	-18133.00	84487.00	346500	20250214	-6.35	89600	20240228	262.17	346500	-6.35	20250214	254000	27.76	20250203	346500	-6.35	20250214	89600	262.17	20240228	0.33	N	000150	5000	992 억	2471700	N	N	210	N	00	N
18	20250217	160103	57	100.00	KOSPI200		금융	N	N	N	N	N	321000	-13500	5	-4.04	51296973000	159329	101.35	330500	334000	313000	434500	234500	334500	321952.68	15.18	0	-33521	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53042	-17.70	3.80	12	0.96	-18133.00	84487.00	346500	20250214	-7.36	89600	20240228	258.26	346500	-7.36	20250214	254000	26.38	20250203	346500	-7.36	20250214	89600	258.26	20240228	0.34	N	000150	5000	992 억	2507647	N	N	210	N	00	N
19	20250217	150104	57	100.00	KOSPI200		금융	N	N	N	N	N	320500	-14000	5	-4.19	47957558500	148912	94.72	330500	334000	313000	434500	234500	334500	322049.00	15.18	0	-32279	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	52959	-17.67	3.79	12	0.90	-18133.00	84487.00	346500	20250214	-7.50	89600	20240228	257.70	346500	-7.50	20250214	254000	26.18	20250203	346500	-7.50	20250214	89600	257.70	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
20	20250217	140103	57	100.00	KOSPI200		금융	N	N	N	N	N	322500	-12000	5	-3.59	42651227000	132448	84.25	330500	334000	313000	434500	234500	334500	322017.91	15.18	0	-30573	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53289	-17.79	3.82	12	0.80	-18133.00	84487.00	346500	20250214	-6.93	89600	20240228	259.93	346500	-6.93	20250214	254000	26.97	20250203	346500	-6.93	20250214	89600	259.93	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
21	20250217	130103	57	100.00	KOSPI200		금융	N	N	N	N	N	321500	-13000	5	-3.89	37245027500	115707	73.60	330500	334000	313000	434500	234500	334500	321885.64	15.18	0	-29639	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53124	-17.73	3.81	12	0.70	-18133.00	84487.00	346500	20250214	-7.22	89600	20240228	258.82	346500	-7.22	20250214	254000	26.57	20250203	346500	-7.22	20250214	89600	258.82	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
22	20250217	120103	57	100.00	KOSPI200		금융	N	N	N	N	N	324000	-10500	5	-3.14	33882725000	105316	66.99	330500	334000	313000	434500	234500	334500	321718.56	15.18	0	-27532	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53537	-17.87	3.83	12	0.64	-18133.00	84487.00	346500	20250214	-6.49	89600	20240228	261.61	346500	-6.49	20250214	254000	27.56	20250203	346500	-6.49	20250214	89600	261.61	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
23	20250217	110103	57	100.00	KOSPI200		금융	N	N	N	N	N	318000	-16500	5	-4.93	30064971000	93399	59.41	330500	334000	313000	434500	234500	334500	321891.73	15.18	0	-26405	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	52546	-17.54	3.76	12	0.57	-18133.00	84487.00	346500	20250214	-8.23	89600	20240228	254.91	346500	-8.23	20250214	254000	25.20	20250203	346500	-8.23	20250214	89600	254.91	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
24	20250217	100103	57	100.00	KOSPI200		금융	N	N	N	N	N	321500	-13000	5	-3.89	17925953000	55182	35.10	330500	334000	320000	434500	234500	334500	324843.06	15.18	0	-21113	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53124	-17.73	3.81	12	0.33	-18133.00	84487.00	346500	20250214	-7.22	89600	20240228	258.82	346500	-7.22	20250214	254000	26.57	20250203	346500	-7.22	20250214	89600	258.82	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
25	20250217	090103	57	100.00	KOSPI200		금융	N	N	N	N	N	326000	-8500	5	-2.54	556449500	1692	1.08	330500	331000	325000	434500	234500	334500	328706.51	15.18	0	-707	354833	344666	336333	326166	317833	349750	331250	993	100000	5000	234150	500	1	16523835	53868	-17.98	3.86	12	0.01	-18133.00	84487.00	346500	20250214	-5.92	89600	20240228	263.84	346500	-5.92	20250214	254000	28.35	20250203	346500	-5.92	20250214	89600	263.84	20240228	0.34	N	000150	5000	992 억	2507647	N	N	212	N	00	N
26	20250214	160103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	334500	4500	2	1.36	52779406500	157108	115.26	330500	346500	328000	429000	231000	330000	335944.84	15.26	0	-33433	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	55272	-18.45	3.96	12	0.95	-18133.00	84487.00	346500	20250214	-3.46	88500	20240201	277.97	346500	-3.46	20250214	254000	31.69	20250203	346500	-3.46	20250214	89600	273.33	20240228	0.34	N	000150	5000	992 억	2521231	N	N	212	N	01	N
27	20250214	150103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	332500	2500	2	0.76	50019505000	148831	109.19	330500	346500	328000	429000	231000	330000	336083.39	15.26	0	-32928	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	54942	-18.34	3.94	12	0.90	-18133.00	84487.00	346500	20250214	-4.04	88500	20240201	275.71	346500	-4.04	20250214	254000	30.91	20250203	346500	-4.04	20250214	89600	271.09	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
28	20250214	140103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	330500	500	2	0.15	45335586000	134720	98.84	330500	346500	328000	429000	231000	330000	336518.08	15.26	0	-34066	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	54611	-18.23	3.91	12	0.82	-18133.00	84487.00	346500	20250214	-4.62	88500	20240201	273.45	346500	-4.62	20250214	254000	30.12	20250203	346500	-4.62	20250214	89600	268.86	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
29	20250214	130103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	332000	2000	2	0.61	38283811500	113367	83.17	330500	346500	329000	429000	231000	330000	337699.38	15.26	0	-29349	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	54859	-18.31	3.93	12	0.69	-18133.00	84487.00	346500	20250214	-4.18	88500	20240201	275.14	346500	-4.18	20250214	254000	30.71	20250203	346500	-4.18	20250214	89600	270.54	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
30	20250214	120103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	334000	4000	2	1.21	34605863000	102359	75.10	330500	346500	329000	429000	231000	330000	338084.83	15.26	0	-27093	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	55190	-18.42	3.95	12	0.62	-18133.00	84487.00	346500	20250214	-3.61	88500	20240201	277.40	346500	-3.61	20250214	254000	31.50	20250203	346500	-3.61	20250214	89600	272.77	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
31	20250214	110103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	333500	3500	2	1.06	31546833000	93224	68.39	330500	346500	329000	429000	231000	330000	338399.99	15.26	0	-25644	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	55107	-18.39	3.95	12	0.56	-18133.00	84487.00	346500	20250214	-3.75	88500	20240201	276.84	346500	-3.75	20250214	254000	31.30	20250203	346500	-3.75	20250214	89600	272.21	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
32	20250214	100103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	335000	5000	2	1.52	23341287000	68516	50.27	330500	346500	330500	429000	231000	330000	340672.26	15.26	0	-16159	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	55355	-18.47	3.97	12	0.41	-18133.00	84487.00	346500	20250214	-3.32	88500	20240201	278.53	346500	-3.32	20250214	254000	31.89	20250203	346500	-3.32	20250214	89600	273.88	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
33	20250214	090103	54	100.00	KOSPI200	신고가	금융	N	N	N	N	N	344500	14500	2	4.39	1665455500	4922	3.61	330500	346500	330500	429000	231000	330000	338403.81	15.26	0	-520	351666	340832	323166	312332	294666	346250	317750	993	99000	5000	231000	500	1	16523835	56925	-19.00	4.08	12	0.03	-18133.00	84487.00	346500	20250214	-0.58	88500	20240201	289.27	346500	-0.58	20250214	254000	35.63	20250203	346500	-0.58	20250214	89600	284.49	20240228	0.34	N	000150	5000	992 억	2521231	N	N	207	N	01	N
34	20250213	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	330000	17000	2	5.43	43865335500	135906	246.79	318500	334000	305500	406500	219500	313000	322751.44	15.42	-352	-19929	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	54529	-18.20	3.91	12	0.82	-18133.00	84487.00	335500	20250124	-1.64	87200	20240131	278.44	335500	-1.64	20250124	254000	29.92	20250203	335500	-1.64	20250124	89600	268.30	20240228	0.36	N	000150	5000	992 억	2548533	N	N	207	N	02	N
35	20250213	150103	53	100.00	KOSPI200		금융	N	N	N	N	N	332500	19500	2	6.23	32395178500	101285	183.92	318500	334000	305500	406500	219500	313000	319841.82	15.42	-352	-18154	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	54942	-18.34	3.94	12	0.61	-18133.00	84487.00	335500	20250124	-0.89	87200	20240131	281.31	335500	-0.89	20250124	254000	30.91	20250203	335500	-0.89	20250124	89600	271.09	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
36	20250213	140103	53	100.00	KOSPI200		금융	N	N	N	N	N	319000	6000	2	1.92	23205649000	73243	133.00	318500	325000	305500	406500	219500	313000	316830.95	15.42	-352	-14903	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52711	-17.59	3.78	12	0.44	-18133.00	84487.00	335500	20250124	-4.92	87200	20240131	265.83	335500	-4.92	20250124	254000	25.59	20250203	335500	-4.92	20250124	89600	256.03	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
37	20250213	130103	53	100.00	KOSPI200		금융	N	N	N	N	N	318500	5500	2	1.76	18760189000	59452	107.96	318500	324000	305500	406500	219500	313000	315551.86	15.42	-352	-14134	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52628	-17.56	3.77	12	0.36	-18133.00	84487.00	335500	20250124	-5.07	87200	20240131	265.25	335500	-5.07	20250124	254000	25.39	20250203	335500	-5.07	20250124	89600	255.47	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
38	20250213	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	319000	6000	2	1.92	15580609000	49535	89.95	318500	320500	305500	406500	219500	313000	314537.38	15.42	-352	-13933	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52711	-17.59	3.78	12	0.30	-18133.00	84487.00	335500	20250124	-4.92	87200	20240131	265.83	335500	-4.92	20250124	254000	25.59	20250203	335500	-4.92	20250124	89600	256.03	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
39	20250213	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	315500	2500	2	0.80	13694944000	43576	79.13	318500	320500	305500	406500	219500	313000	314277.22	15.42	-352	-15062	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52133	-17.40	3.73	12	0.26	-18133.00	84487.00	335500	20250124	-5.96	87200	20240131	261.81	335500	-5.96	20250124	254000	24.21	20250203	335500	-5.96	20250124	89600	252.12	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
40	20250213	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	317000	4000	2	1.28	9076293000	28974	52.61	318500	319000	305500	406500	219500	313000	313256.47	15.42	-352	-10923	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52381	-17.48	3.75	12	0.18	-18133.00	84487.00	335500	20250124	-5.51	87200	20240131	263.53	335500	-5.51	20250124	254000	24.80	20250203	335500	-5.51	20250124	89600	253.79	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
41	20250213	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	318000	5000	2	1.60	709367000	2233	4.05	318500	318500	315000	406500	219500	313000	317674.43	15.42	-352	-1161	327333	320166	305833	298666	284333	323750	302250	993	93500	5000	0	500	1	16523835	52546	-17.54	3.76	12	0.01	-18133.00	84487.00	335500	20250124	-5.22	87200	20240131	264.68	335500	-5.22	20250124	254000	25.20	20250203	335500	-5.22	20250124	89600	254.91	20240228	0.36	N	000150	5000	992 억	2548533	N	N	211	N	02	N
42	20250212	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	313000	16500	2	5.56	16799533000	54941	78.11	300000	313000	291500	385000	208000	296500	305765.51	15.41	0	2988	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	51720	-17.26	3.70	12	0.33	-18133.00	84487.00	335500	20250124	-6.71	86000	20240130	263.95	335500	-6.71	20250124	254000	23.23	20250203	335500	-6.71	20250124	89600	249.33	20240228	0.36	N	000150	5000	992 억	2547000	N	N	211	N	02	N
43	20250212	150103	53	100.00	KOSPI200		금융	N	N	N	N	N	312500	16000	2	5.40	14785587000	48497	68.95	300000	313000	291500	385000	208000	296500	304876.32	15.41	0	2920	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	51637	-17.23	3.70	12	0.29	-18133.00	84487.00	335500	20250124	-6.86	86000	20240130	263.37	335500	-6.86	20250124	254000	23.03	20250203	335500	-6.86	20250124	89600	248.77	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
44	20250212	140103	53	100.00	KOSPI200		금융	N	N	N	N	N	310500	14000	2	4.72	11723128000	38670	54.98	300000	313000	291500	385000	208000	296500	303158.21	15.41	0	1919	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	51307	-17.12	3.68	12	0.23	-18133.00	84487.00	335500	20250124	-7.45	86000	20240130	261.05	335500	-7.45	20250124	254000	22.24	20250203	335500	-7.45	20250124	89600	246.54	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
45	20250212	130103	53	100.00	KOSPI200		금융	N	N	N	N	N	308500	12000	2	4.05	7682924500	25611	36.41	300000	309500	291500	385000	208000	296500	299985.34	15.41	0	135	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	50976	-17.01	3.65	12	0.15	-18133.00	84487.00	335500	20250124	-8.05	86000	20240130	258.72	335500	-8.05	20250124	254000	21.46	20250203	335500	-8.05	20250124	89600	244.31	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
46	20250212	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	300000	3500	2	1.18	5582476000	18705	26.59	300000	302500	291500	385000	208000	296500	298448.33	15.41	0	-852	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	49572	-16.54	3.55	12	0.11	-18133.00	84487.00	335500	20250124	-10.58	86000	20240130	248.84	335500	-10.58	20250124	254000	18.11	20250203	335500	-10.58	20250124	89600	234.82	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
47	20250212	110103	53	100.00	KOSPI200		금융	N	N	N	N	N	300500	4000	2	1.35	4632774000	15543	22.10	300000	302500	291500	385000	208000	296500	298061.76	15.41	0	-659	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	49654	-16.57	3.56	12	0.09	-18133.00	84487.00	335500	20250124	-10.43	86000	20240130	249.42	335500	-10.43	20250124	254000	18.31	20250203	335500	-10.43	20250124	89600	235.38	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
48	20250212	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	301000	4500	2	1.52	3215533500	10806	15.36	300000	302500	291500	385000	208000	296500	297569.27	15.41	0	-519	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	49737	-16.60	3.56	12	0.07	-18133.00	84487.00	335500	20250124	-10.28	86000	20240130	250.00	335500	-10.28	20250124	254000	18.50	20250203	335500	-10.28	20250124	89600	235.94	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
49	20250212	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	300000	3500	2	1.18	120592000	402	0.57	300000	300000	299000	385000	208000	296500	299980.10	15.41	0	-89	319166	307832	301666	290332	284166	304750	287250	993	88500	5000	0	500	1	16523835	49572	-16.54	3.55	12	0.00	-18133.00	84487.00	335500	20250124	-10.58	86000	20240130	248.84	335500	-10.58	20250124	254000	18.11	20250203	335500	-10.58	20250124	89600	234.82	20240228	0.36	N	000150	5000	992 억	2547000	N	N	56	N	02	N
50	20250211	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	296500	-2000	5	-0.67	21284009000	70099	82.63	298500	313000	295500	388000	209000	298500	303628.13	15.56	0	-19565	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	48993	-16.35	3.51	12	0.42	-18133.00	84487.00	335500	20250124	-11.62	81200	20240129	265.15	335500	-11.62	20250124	254000	16.73	20250203	335500	-11.62	20250124	89600	230.92	20240228	0.36	N	000150	5000	992 억	2571110	N	N	56	N	02	N
51	20250211	150103	53	100.00	KOSPI200		금융	N	N	N	N	N	296500	-2000	5	-0.67	19788133000	65062	76.69	298500	313000	295500	388000	209000	298500	304142.80	15.56	0	-17529	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	48993	-16.35	3.51	12	0.39	-18133.00	84487.00	335500	20250124	-11.62	81200	20240129	265.15	335500	-11.62	20250124	254000	16.73	20250203	335500	-11.62	20250124	89600	230.92	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
52	20250211	140103	53	100.00	KOSPI200		금융	N	N	N	N	N	302000	3500	2	1.17	15482801500	50689	59.75	298500	313000	298500	388000	209000	298500	305447.11	15.56	0	-10467	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	49902	-16.65	3.57	12	0.31	-18133.00	84487.00	335500	20250124	-9.99	81200	20240129	271.92	335500	-9.99	20250124	254000	18.90	20250203	335500	-9.99	20250124	89600	237.05	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
53	20250211	130102	53	100.00	KOSPI200		금융	N	N	N	N	N	302500	4000	2	1.34	13955208500	45637	53.80	298500	313000	298500	388000	209000	298500	305787.32	15.56	0	-8407	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	49985	-16.68	3.58	12	0.28	-18133.00	84487.00	335500	20250124	-9.84	81200	20240129	272.54	335500	-9.84	20250124	254000	19.09	20250203	335500	-9.84	20250124	89600	237.61	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
54	20250211	120102	53	100.00	KOSPI200		금융	N	N	N	N	N	303000	4500	2	1.51	11822659500	38590	45.49	298500	313000	298500	388000	209000	298500	306366.09	15.56	0	-4391	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	50067	-16.71	3.59	12	0.23	-18133.00	84487.00	335500	20250124	-9.69	81200	20240129	273.15	335500	-9.69	20250124	254000	19.29	20250203	335500	-9.69	20250124	89600	238.17	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
55	20250211	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	305000	6500	2	2.18	9463396500	30825	36.34	298500	313000	298500	388000	209000	298500	307004.22	15.56	0	-1955	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	50398	-16.82	3.61	12	0.19	-18133.00	84487.00	335500	20250124	-9.09	81200	20240129	275.62	335500	-9.09	20250124	254000	20.08	20250203	335500	-9.09	20250124	89600	240.40	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
56	20250211	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	311000	12500	2	4.19	6211131000	20276	23.90	298500	312000	298500	388000	209000	298500	306329.59	15.56	0	-201	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	51389	-17.15	3.68	12	0.12	-18133.00	84487.00	335500	20250124	-7.30	81200	20240129	283.00	335500	-7.30	20250124	254000	22.44	20250203	335500	-7.30	20250124	89600	247.10	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
57	20250211	090102	53	100.00	KOSPI200		금융	N	N	N	N	N	299000	500	2	0.17	179345500	600	0.71	298500	299000	298500	388000	209000	298500	298909.85	15.56	0	-43	316500	307500	292000	283000	267500	312000	287500	993	89500	5000	0	500	1	16523835	49406	-16.49	3.54	12	0.00	-18133.00	84487.00	335500	20250124	-10.88	81200	20240129	268.23	335500	-10.88	20250124	254000	17.72	20250203	335500	-10.88	20250124	89600	233.71	20240228	0.36	N	000150	5000	992 억	2571110	N	N	80	N	02	N
58	20250210	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	298500	15000	2	5.29	24850953000	84746	143.76	282500	301000	276500	368500	198500	283500	293240.28	15.59	0	-11616	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	49324	-16.46	3.53	12	0.51	-18133.00	84487.00	335500	20250124	-11.03	81000	20240126	268.52	335500	-11.03	20250124	254000	17.52	20250203	335500	-11.03	20250124	89600	233.15	20240228	0.36	N	000150	5000	992 억	2575616	N	N	80	N	02	N
59	20250210	150102	53	100.00	KOSPI200		금융	N	N	N	N	N	297500	14000	2	4.94	22563288500	77051	130.71	282500	301000	276500	368500	198500	283500	292836.01	15.59	0	-8665	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	49158	-16.41	3.52	12	0.47	-18133.00	84487.00	335500	20250124	-11.33	81000	20240126	267.28	335500	-11.33	20250124	254000	17.13	20250203	335500	-11.33	20250124	89600	232.03	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
60	20250210	140103	53	100.00	KOSPI200		금융	N	N	N	N	N	296000	12500	2	4.41	20940570500	71568	121.40	282500	301000	276500	368500	198500	283500	292597.09	15.59	0	-7441	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	48911	-16.32	3.50	12	0.43	-18133.00	84487.00	335500	20250124	-11.77	81000	20240126	265.43	335500	-11.77	20250124	254000	16.54	20250203	335500	-11.77	20250124	89600	230.36	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
61	20250210	130103	53	100.00	KOSPI200		금융	N	N	N	N	N	298500	15000	2	5.29	16739562500	57509	97.56	282500	300000	276500	368500	198500	283500	291077.53	15.59	0	-4752	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	49324	-16.46	3.53	12	0.35	-18133.00	84487.00	335500	20250124	-11.03	81000	20240126	268.52	335500	-11.03	20250124	254000	17.52	20250203	335500	-11.03	20250124	89600	233.15	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
62	20250210	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	298000	14500	2	5.11	15156086500	52192	88.54	282500	300000	276500	368500	198500	283500	290391.25	15.59	0	-5478	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	49241	-16.43	3.53	12	0.32	-18133.00	84487.00	335500	20250124	-11.18	81000	20240126	267.90	335500	-11.18	20250124	254000	17.32	20250203	335500	-11.18	20250124	89600	232.59	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
63	20250210	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	296000	12500	2	4.41	13307100000	45968	77.98	282500	300000	276500	368500	198500	283500	289486.42	15.59	0	-5357	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	48911	-16.32	3.50	12	0.28	-18133.00	84487.00	335500	20250124	-11.77	81000	20240126	265.43	335500	-11.77	20250124	254000	16.54	20250203	335500	-11.77	20250124	89600	230.36	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
64	20250210	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	290000	6500	2	2.29	5268819000	18633	31.61	282500	290500	276500	368500	198500	283500	282768.07	15.59	0	-391	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	47919	-15.99	3.43	12	0.11	-18133.00	84487.00	335500	20250124	-13.56	81000	20240126	258.02	335500	-13.56	20250124	254000	14.17	20250203	335500	-13.56	20250124	89600	223.66	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
65	20250210	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	280500	-3000	5	-1.06	125847500	446	0.76	282500	282500	280500	368500	198500	283500	282163.29	15.59	0	-40	298500	291000	286500	279000	274500	288750	276750	993	85000	5000	0	500	1	16523835	46349	-15.47	3.32	12	0.00	-18133.00	84487.00	335500	20250124	-16.39	81000	20240126	246.30	335500	-16.39	20250124	254000	10.43	20250203	335500	-16.39	20250124	89600	213.06	20240228	0.36	N	000150	5000	992 억	2575616	N	N	46	N	02	N
66	20250207	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	283500	-5500	5	-1.90	16895371500	58833	60.77	289000	294000	282000	375500	202500	289000	287185.67	15.71	0	-20544	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	46845	-15.63	3.36	12	0.36	-18133.00	84487.00	335500	20250124	-15.50	79500	20240125	256.60	335500	-15.50	20250124	254000	11.61	20250203	335500	-15.50	20250124	89600	216.41	20240228	0.37	N	000150	5000	992 억	2596612	N	N	46	N	02	N
67	20250207	150103	53	100.00	KOSPI200		금융	N	N	N	N	N	286000	-3000	5	-1.04	13736194500	47704	49.27	289000	294000	282000	375500	202500	289000	287946.39	15.71	0	-15129	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47258	-15.77	3.39	12	0.29	-18133.00	84487.00	335500	20250124	-14.75	79500	20240125	259.75	335500	-14.75	20250124	254000	12.60	20250203	335500	-14.75	20250124	89600	219.20	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
68	20250207	140102	53	100.00	KOSPI200		금융	N	N	N	N	N	286500	-2500	5	-0.87	10053122000	34853	36.00	289000	294000	282000	375500	202500	289000	288443.52	15.71	0	-9989	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47341	-15.80	3.39	12	0.21	-18133.00	84487.00	335500	20250124	-14.61	79500	20240125	260.38	335500	-14.61	20250124	254000	12.80	20250203	335500	-14.61	20250124	89600	219.75	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
69	20250207	130103	53	100.00	KOSPI200		금융	N	N	N	N	N	292500	3500	2	1.21	6650627000	23075	23.83	289000	293000	282000	375500	202500	289000	288217.85	15.71	0	-5723	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	48332	-16.13	3.46	12	0.14	-18133.00	84487.00	335500	20250124	-12.82	79500	20240125	267.92	335500	-12.82	20250124	254000	15.16	20250203	335500	-12.82	20250124	89600	226.45	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
70	20250207	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	287500	-1500	5	-0.52	5270244500	18307	18.91	289000	292500	282000	375500	202500	289000	287881.38	15.71	0	-4545	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47506	-15.86	3.40	12	0.11	-18133.00	84487.00	335500	20250124	-14.31	79500	20240125	261.64	335500	-14.31	20250124	254000	13.19	20250203	335500	-14.31	20250124	89600	220.87	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
71	20250207	110103	53	100.00	KOSPI200		금융	N	N	N	N	N	288500	-500	5	-0.17	4620186000	16053	16.58	289000	292500	282000	375500	202500	289000	287808.26	15.71	0	-2921	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47671	-15.91	3.41	12	0.10	-18133.00	84487.00	335500	20250124	-14.01	79500	20240125	262.89	335500	-14.01	20250124	254000	13.58	20250203	335500	-14.01	20250124	89600	221.99	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
72	20250207	100102	53	100.00	KOSPI200		금융	N	N	N	N	N	289000	0	3	0.00	3381454500	11752	12.14	289000	292500	282000	375500	202500	289000	287734.39	15.71	0	-2632	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47754	-15.94	3.42	12	0.07	-18133.00	84487.00	335500	20250124	-13.86	79500	20240125	263.52	335500	-13.86	20250124	254000	13.78	20250203	335500	-13.86	20250124	89600	222.54	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
73	20250207	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	289500	500	2	0.17	227991500	789	0.81	289000	289500	288500	375500	202500	289000	288962.61	15.71	0	-168	297333	293166	287333	283166	277333	295250	285250	993	86500	5000	0	500	1	16523835	47837	-15.97	3.43	12	0.00	-18133.00	84487.00	335500	20250124	-13.71	79500	20240125	264.15	335500	-13.71	20250124	254000	13.98	20250203	335500	-13.71	20250124	89600	223.10	20240228	0.37	N	000150	5000	992 억	2596612	N	N	161	N	02	N
74	20250206	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	289000	13000	2	4.71	27559143000	96389	133.57	286000	291500	281500	358500	193500	276000	287066.87	15.69	0	-3608	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47754	-15.94	3.42	12	0.58	-18133.00	84487.00	335500	20250124	-13.86	79500	20240125	263.52	335500	-13.86	20250124	254000	13.78	20250203	335500	-13.86	20250124	89600	222.54	20240228	0.39	N	000150	5000	992 억	2593283	N	N	161	N	02	N
75	20250206	150102	53	100.00	KOSPI200		금융	N	N	N	N	N	287500	11500	2	4.17	25945716000	90795	125.82	286000	291500	281500	358500	193500	276000	286975.12	15.69	0	-2932	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47506	-15.86	3.40	12	0.55	-18133.00	84487.00	335500	20250124	-14.31	79500	20240125	261.64	335500	-14.31	20250124	254000	13.19	20250203	335500	-14.31	20250124	89600	220.87	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
76	20250206	140103	53	100.00	KOSPI200		금융	N	N	N	N	N	285000	9000	2	3.26	21611734500	75782	105.01	286000	291500	281500	358500	193500	276000	286585.36	15.69	0	-5833	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47093	-15.72	3.37	12	0.46	-18133.00	84487.00	335500	20250124	-15.05	79500	20240125	258.49	335500	-15.05	20250124	254000	12.20	20250203	335500	-15.05	20250124	89600	218.08	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
77	20250206	130102	53	100.00	KOSPI200		금융	N	N	N	N	N	285500	9500	2	3.44	19697447500	69059	95.70	286000	291500	281500	358500	193500	276000	286795.90	15.69	0	-6326	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47176	-15.74	3.38	12	0.42	-18133.00	84487.00	335500	20250124	-14.90	79500	20240125	259.12	335500	-14.90	20250124	254000	12.40	20250203	335500	-14.90	20250124	89600	218.64	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
78	20250206	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	284000	8000	2	2.90	18514695000	64894	89.93	286000	291500	281500	358500	193500	276000	287010.15	15.69	0	-5087	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	46928	-15.66	3.36	12	0.39	-18133.00	84487.00	335500	20250124	-15.35	79500	20240125	257.23	335500	-15.35	20250124	254000	11.81	20250203	335500	-15.35	20250124	89600	216.96	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
79	20250206	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	285500	9500	2	3.44	16963610500	59439	82.37	286000	291500	281500	358500	193500	276000	287304.81	15.69	0	-4621	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47176	-15.74	3.38	12	0.36	-18133.00	84487.00	335500	20250124	-14.90	79500	20240125	259.12	335500	-14.90	20250124	254000	12.40	20250203	335500	-14.90	20250124	89600	218.64	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
80	20250206	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	288500	12500	2	4.53	12925654000	45247	62.70	286000	291500	281500	358500	193500	276000	288425.99	15.69	0	821	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47671	-15.91	3.41	12	0.27	-18133.00	84487.00	335500	20250124	-14.01	79500	20240125	262.89	335500	-14.01	20250124	254000	13.58	20250203	335500	-14.01	20250124	89600	221.99	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
81	20250206	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	289000	13000	2	4.71	4600708000	16419	22.75	286000	289500	281500	358500	193500	276000	286826.78	15.69	0	497	290000	283000	276500	269500	263000	286500	273000	993	82500	5000	0	500	1	16523835	47754	-15.94	3.42	12	0.10	-18133.00	84487.00	335500	20250124	-13.86	79500	20240125	263.52	335500	-13.86	20250124	254000	13.78	20250203	335500	-13.86	20250124	89600	222.54	20240228	0.39	N	000150	5000	992 억	2593283	N	N	65	N	02	N
82	20250205	160103	53	100.00	KOSPI200		금융	N	N	N	N	N	276000	2500	2	0.91	19938044000	71978	66.30	272500	283500	270000	355500	191500	273500	277005.05	15.71	-638	-10111	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	45606	-15.22	3.27	12	0.44	-18133.00	84487.00	335500	20250124	-17.73	78700	20240123	250.70	335500	-17.73	20250124	254000	8.66	20250203	335500	-17.73	20250124	89600	208.04	20240228	0.54	N	000150	5000	992 억	2596247	N	N	65	N	02	N
83	20250205	150102	53	100.00	KOSPI200		금융	N	N	N	N	N	277500	4000	2	1.46	18024231000	65054	59.93	272500	283500	270000	355500	191500	273500	277065.68	15.71	-638	-7713	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	45854	-15.30	3.28	12	0.39	-18133.00	84487.00	335500	20250124	-17.29	78700	20240123	252.60	335500	-17.29	20250124	254000	9.25	20250203	335500	-17.29	20250124	89600	209.71	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
84	20250205	140102	53	100.00	KOSPI200		금융	N	N	N	N	N	280000	6500	2	2.38	15334767500	55392	51.03	272500	283500	270000	355500	191500	273500	276840.83	15.71	-638	-6387	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	46267	-15.44	3.31	12	0.34	-18133.00	84487.00	335500	20250124	-16.54	78700	20240123	255.78	335500	-16.54	20250124	254000	10.24	20250203	335500	-16.54	20250124	89600	212.50	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
85	20250205	130102	53	100.00	KOSPI200		금융	N	N	N	N	N	282000	8500	2	3.11	11940602000	43173	39.77	272500	283500	270000	355500	191500	273500	276575.68	15.71	-638	-3851	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	46597	-15.55	3.34	12	0.26	-18133.00	84487.00	335500	20250124	-15.95	78700	20240123	258.32	335500	-15.95	20250124	254000	11.02	20250203	335500	-15.95	20250124	89600	214.73	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
86	20250205	120103	53	100.00	KOSPI200		금융	N	N	N	N	N	279000	5500	2	2.01	9597053500	34857	32.11	272500	281000	270000	355500	191500	273500	275326.43	15.71	-638	-4254	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	46101	-15.39	3.30	12	0.21	-18133.00	84487.00	335500	20250124	-16.84	78700	20240123	254.51	335500	-16.84	20250124	254000	9.84	20250203	335500	-16.84	20250124	89600	211.38	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
87	20250205	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	277500	4000	2	1.46	7636288000	27839	25.64	272500	279500	270000	355500	191500	273500	274301.81	15.71	-638	-4182	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	45854	-15.30	3.28	12	0.17	-18133.00	84487.00	335500	20250124	-17.29	78700	20240123	252.60	335500	-17.29	20250124	254000	9.25	20250203	335500	-17.29	20250124	89600	209.71	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
88	20250205	100102	53	100.00	KOSPI200		금융	N	N	N	N	N	272000	-1500	5	-0.55	4255234000	15576	14.35	272500	277000	270000	355500	191500	273500	273191.71	15.71	-638	-3865	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	44945	-15.00	3.22	12	0.09	-18133.00	84487.00	335500	20250124	-18.93	78700	20240123	245.62	335500	-18.93	20250124	254000	7.09	20250203	335500	-18.93	20250124	89600	203.57	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
89	20250205	090103	53	100.00	KOSPI200		금융	N	N	N	N	N	271500	-2000	5	-0.73	269059500	988	0.91	272500	273000	271500	355500	191500	273500	272327.43	15.71	-638	-218	287166	280332	274166	267332	261166	280000	267000	993	82000	5000	0	500	1	16523835	44862	-14.97	3.21	12	0.01	-18133.00	84487.00	335500	20250124	-19.08	78700	20240123	244.98	335500	-19.08	20250124	254000	6.89	20250203	335500	-19.08	20250124	89600	203.01	20240228	0.54	N	000150	5000	992 억	2596247	N	N	103	N	02	N
90	20250204	160102	53	100.00	KOSPI200		금융	N	N	N	N	N	273500	8500	2	3.21	29865857500	108356	41.61	273500	281000	268000	344500	185500	265000	275630.20	15.66	0	-7496	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45193	-15.08	3.24	12	0.66	-18133.00	84487.00	335500	20250124	-18.48	78600	20240122	247.96	335500	-18.48	20250124	254000	7.68	20250203	335500	-18.48	20250124	89600	205.25	20240228	0.73	N	000150	5000	992 억	2587030	N	N	103	N	02	N
91	20250204	150102	53	100.00	KOSPI200		금융	N	N	N	N	N	274500	9500	2	3.58	26553620000	96223	36.95	273500	281000	268000	344500	185500	265000	275959.86	15.66	0	-4851	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45358	-15.14	3.25	12	0.58	-18133.00	84487.00	335500	20250124	-18.18	78600	20240122	249.24	335500	-18.18	20250124	254000	8.07	20250203	335500	-18.18	20250124	89600	206.36	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
92	20250204	140102	53	100.00	KOSPI200		금융	N	N	N	N	N	279000	14000	2	5.28	22476575500	81467	31.29	273500	281000	268000	344500	185500	265000	275898.72	15.66	0	-3495	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	46101	-15.39	3.30	12	0.49	-18133.00	84487.00	335500	20250124	-16.84	78600	20240122	254.96	335500	-16.84	20250124	254000	9.84	20250203	335500	-16.84	20250124	89600	211.38	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
93	20250204	130102	53	100.00	KOSPI200		금융	N	N	N	N	N	277500	12500	2	4.72	18653632500	67775	26.03	273500	281000	268000	344500	185500	265000	275229.71	15.66	0	-7190	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45854	-15.30	3.28	12	0.41	-18133.00	84487.00	335500	20250124	-17.29	78600	20240122	253.05	335500	-17.29	20250124	254000	9.25	20250203	335500	-17.29	20250124	89600	209.71	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
94	20250204	120102	53	100.00	KOSPI200		금융	N	N	N	N	N	276000	11000	2	4.15	16977346000	61697	23.69	273500	281000	268000	344500	185500	265000	275173.95	15.66	0	-7281	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45606	-15.22	3.27	12	0.37	-18133.00	84487.00	335500	20250124	-17.73	78600	20240122	251.15	335500	-17.73	20250124	254000	8.66	20250203	335500	-17.73	20250124	89600	208.04	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
95	20250204	110102	53	100.00	KOSPI200		금융	N	N	N	N	N	275500	10500	2	3.96	14960145000	54375	20.88	273500	281000	268000	344500	185500	265000	275130.22	15.66	0	-8525	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45523	-15.19	3.26	12	0.33	-18133.00	84487.00	335500	20250124	-17.88	78600	20240122	250.51	335500	-17.88	20250124	254000	8.46	20250203	335500	-17.88	20250124	89600	207.48	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
96	20250204	100103	53	100.00	KOSPI200		금융	N	N	N	N	N	278500	13500	2	5.09	11278476000	41031	15.76	273500	281000	268000	344500	185500	265000	274878.39	15.66	0	-7092	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	46019	-15.36	3.30	12	0.25	-18133.00	84487.00	335500	20250124	-16.99	78600	20240122	254.33	335500	-16.99	20250124	254000	9.65	20250203	335500	-16.99	20250124	89600	210.83	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N
97	20250204	090102	53	100.00	KOSPI200		금융	N	N	N	N	N	273000	8000	2	3.02	751616000	2749	1.06	273500	274000	272000	344500	185500	265000	273432.74	15.66	0	-744	291000	278000	266000	253000	241000	272000	247000	993	79500	5000	0	500	1	16523835	45110	-15.06	3.23	12	0.02	-18133.00	84487.00	335500	20250124	-18.63	78600	20240122	247.33	335500	-18.63	20250124	254000	7.48	20250203	335500	-18.63	20250124	89600	204.69	20240228	0.73	N	000150	5000	992 억	2587030	N	N	737	N	02	N

46 KiB Raw Blame History

46 KiB

Raw Blame History