KissMeData/000240/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	20250219	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16090	90	2	0.56	4727186720	291596	292.85	16180	16480	16050	20800	11200	16000	16211.50	9.23	0	-33444	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15275	8.16	0.38	12	0.31	1972.00	42345.00	21900	20241217	-26.53	14570	20240807	10.43	17500	-8.06	20250113	15500	3.81	20250211	21900	-26.53	20241217	14570	10.43	20240807	0.25	N	000240	500	474 억	8762208	N	N	1	N	N
3	20250219	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16130	130	2	0.81	4531515030	279452	280.65	16180	16480	16050	20800	11200	16000	16215.72	9.23	0	-29529	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15313	8.18	0.38	12	0.29	1972.00	42345.00	21900	20241217	-26.35	14570	20240807	10.71	17500	-7.83	20250113	15500	4.06	20250211	21900	-26.35	20241217	14570	10.71	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
4	20250219	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16120	120	2	0.75	4102143660	252775	253.86	16180	16480	16060	20800	11200	16000	16228.44	9.23	0	-31876	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15304	8.17	0.38	12	0.27	1972.00	42345.00	21900	20241217	-26.39	14570	20240807	10.64	17500	-7.89	20250113	15500	4.00	20250211	21900	-26.39	20241217	14570	10.64	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
5	20250219	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16220	220	2	1.38	3737593330	230232	231.22	16180	16480	16060	20800	11200	16000	16234.03	9.23	0	-28629	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15398	8.23	0.38	12	0.24	1972.00	42345.00	21900	20241217	-25.94	14570	20240807	11.32	17500	-7.31	20250113	15500	4.65	20250211	21900	-25.94	20241217	14570	11.32	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
6	20250219	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16270	270	2	1.69	3194683150	196992	197.84	16180	16480	16060	20800	11200	16000	16217.32	9.23	0	-24973	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15446	8.25	0.38	12	0.21	1972.00	42345.00	21900	20241217	-25.71	14570	20240807	11.67	17500	-7.03	20250113	15500	4.97	20250211	21900	-25.71	20241217	14570	11.67	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
7	20250219	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16070	70	2	0.44	2656233930	163732	164.43	16180	16480	16070	20800	11200	16000	16223.06	9.23	0	-30423	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15256	8.15	0.38	12	0.17	1972.00	42345.00	21900	20241217	-26.62	14570	20240807	10.30	17500	-8.17	20250113	15500	3.68	20250211	21900	-26.62	20241217	14570	10.30	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
8	20250219	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16150	150	2	0.94	2259389220	139122	139.72	16180	16480	16070	20800	11200	16000	16240.34	9.23	0	-26906	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15332	8.19	0.38	12	0.15	1972.00	42345.00	21900	20241217	-26.26	14570	20240807	10.84	17500	-7.71	20250113	15500	4.19	20250211	21900	-26.26	20241217	14570	10.84	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
9	20250219	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16400	400	2	2.50	555570550	34104	34.25	16180	16480	16170	20800	11200	16000	16290.48	9.23	0	11682	16240	16120	15880	15760	15520	16180	15820	475	4800	500	11840	10	1	94935240	15569	8.32	0.39	12	0.04	1972.00	42345.00	21900	20241217	-25.11	14570	20240807	12.56	17500	-6.29	20250113	15500	5.81	20250211	21900	-25.11	20241217	14570	12.56	20240807	0.25	N	000240	500	474 억	8762208	N	N	3	N	N
10	20250218	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16000	180	2	1.14	1571206870	99489	256.32	15800	16000	15640	20550	11080	15820	15787.52	9.25	0	-20438	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	15190	8.11	0.38	12	0.10	1972.00	42345.00	21900	20241217	-26.94	14570	20240807	9.81	17500	-8.57	20250113	15500	3.23	20250211	21900	-26.94	20241217	14570	9.81	20240807	0.25	N	000240	500	474 억	8777650	N	N	3	N	N
11	20250218	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15920	100	2	0.63	1196418770	76021	195.86	15800	15920	15640	20550	11080	15820	15738.00	9.25	0	-19832	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	15114	8.07	0.38	12	0.08	1972.00	42345.00	21900	20241217	-27.31	14570	20240807	9.27	17500	-9.03	20250113	15500	2.71	20250211	21900	-27.31	20241217	14570	9.27	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
12	20250218	140105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15790	-30	5	-0.19	940053820	59815	154.11	15800	15820	15640	20550	11080	15820	15716.02	9.25	0	-24028	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	14990	8.01	0.37	12	0.06	1972.00	42345.00	21900	20241217	-27.90	14570	20240807	8.37	17500	-9.77	20250113	15500	1.87	20250211	21900	-27.90	20241217	14570	8.37	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
13	20250218	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15730	-90	5	-0.57	811555240	51662	133.10	15800	15820	15640	20550	11080	15820	15708.94	9.25	0	-24725	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	14933	7.98	0.37	12	0.05	1972.00	42345.00	21900	20241217	-28.17	14570	20240807	7.96	17500	-10.11	20250113	15500	1.48	20250211	21900	-28.17	20241217	14570	7.96	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
14	20250218	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15730	-90	5	-0.57	714166510	45470	117.15	15800	15820	15640	20550	11080	15820	15706.32	9.25	0	-23677	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	14933	7.98	0.37	12	0.05	1972.00	42345.00	21900	20241217	-28.17	14570	20240807	7.96	17500	-10.11	20250113	15500	1.48	20250211	21900	-28.17	20241217	14570	7.96	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
15	20250218	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15690	-130	5	-0.82	566185980	36049	92.88	15800	15820	15640	20550	11080	15820	15706.01	9.25	0	-22117	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	14895	7.96	0.37	12	0.04	1972.00	42345.00	21900	20241217	-28.36	14570	20240807	7.69	17500	-10.34	20250113	15500	1.23	20250211	21900	-28.36	20241217	14570	7.69	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
16	20250218	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15670	-150	5	-0.95	372197520	23670	60.98	15800	15820	15640	20550	11080	15820	15724.44	9.25	0	-14899	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	14876	7.95	0.37	12	0.02	1972.00	42345.00	21900	20241217	-28.45	14570	20240807	7.55	17500	-10.46	20250113	15500	1.10	20250211	21900	-28.45	20241217	14570	7.55	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
17	20250218	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15800	-20	5	-0.13	3412980	216	0.56	15800	15820	15800	20550	11080	15820	15800.83	9.25	0	-189	15960	15890	15800	15730	15640	15900	15740	475	4730	500	11700	10	1	94935240	15000	8.01	0.37	12	0.00	1972.00	42345.00	21900	20241217	-27.85	14570	20240807	8.44	17500	-9.71	20250113	15500	1.94	20250211	21900	-27.85	20241217	14570	8.44	20240807	0.25	N	000240	500	474 억	8777650	N	N	4	N	N
18	20250217	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	0	3	0.00	613284260	38757	88.30	15820	15870	15710	20550	11080	15820	15824.17	9.25	0	-1108	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15019	8.02	0.37	12	0.04	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.25	N	000240	500	474 억	8778454	N	N	4	N	N
19	20250217	150105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15830	10	2	0.06	447431740	28278	64.43	15820	15870	15710	20550	11080	15820	15822.61	9.25	0	-3460	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15028	8.03	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.72	14570	20240807	8.65	17500	-9.54	20250113	15500	2.13	20250211	21900	-27.72	20241217	14570	8.65	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
20	20250217	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15840	20	2	0.13	393757030	24889	56.71	15820	15870	15710	20550	11080	15820	15820.52	9.25	0	-2601	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15038	8.03	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.67	14570	20240807	8.72	17500	-9.49	20250113	15500	2.19	20250211	21900	-27.67	20241217	14570	8.72	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
21	20250217	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	0	3	0.00	330500920	20897	47.61	15820	15870	15710	20550	11080	15820	15815.71	9.25	0	-3637	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15019	8.02	0.37	12	0.02	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
22	20250217	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15830	10	2	0.06	275349370	17414	39.67	15820	15870	15710	20550	11080	15820	15811.95	9.25	0	-3530	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15028	8.03	0.37	12	0.02	1972.00	42345.00	21900	20241217	-27.72	14570	20240807	8.65	17500	-9.54	20250113	15500	2.13	20250211	21900	-27.72	20241217	14570	8.65	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
23	20250217	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15850	30	2	0.19	217199140	13743	31.31	15820	15870	15710	20550	11080	15820	15804.33	9.25	0	-2586	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15047	8.04	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.63	14570	20240807	8.79	17500	-9.43	20250113	15500	2.26	20250211	21900	-27.63	20241217	14570	8.79	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
24	20250217	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15840	20	2	0.13	164884820	10441	23.79	15820	15870	15710	20550	11080	15820	15792.01	9.25	0	-1721	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15038	8.03	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.67	14570	20240807	8.72	17500	-9.49	20250113	15500	2.19	20250211	21900	-27.67	20241217	14570	8.72	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
25	20250217	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	0	3	0.00	24665570	1560	3.55	15820	15820	15770	20550	11080	15820	15811.17	9.25	0	-915	16026	15922	15836	15732	15646	15880	15690	475	4730	500	11700	10	1	94935240	15019	8.02	0.37	12	0.00	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.25	N	000240	500	474 억	8778454	N	N	935	N	N
26	20250214	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	-50	5	-0.32	690569170	43576	60.71	15880	15940	15750	20600	11110	15870	15847.76	9.24	0	4922	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15019	8.02	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.26	N	000240	500	474 억	8771785	N	N	935	N	N
27	20250214	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15870	0	3	0.00	594743210	37522	52.27	15880	15940	15750	20600	11110	15870	15850.51	9.24	0	5134	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15066	8.05	0.37	12	0.04	1972.00	42345.00	21900	20241217	-27.53	14570	20240807	8.92	17500	-9.31	20250113	15500	2.39	20250211	21900	-27.53	20241217	14570	8.92	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
28	20250214	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15880	10	2	0.06	508188200	32070	44.68	15880	15940	15750	20600	11110	15870	15846.21	9.24	0	5333	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15076	8.05	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.49	14570	20240807	8.99	17500	-9.26	20250113	15500	2.45	20250211	21900	-27.49	20241217	14570	8.99	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
29	20250214	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	-10	5	-0.06	439400730	27735	38.64	15880	15940	15750	20600	11110	15870	15842.81	9.24	0	4859	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15057	8.04	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
30	20250214	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	-10	5	-0.06	269818440	17044	23.74	15880	15940	15750	20600	11110	15870	15830.68	9.24	0	1703	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15057	8.04	0.37	12	0.02	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
31	20250214	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15840	-30	5	-0.19	187664430	11862	16.53	15880	15940	15750	20600	11110	15870	15820.60	9.24	0	-330	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15038	8.03	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.67	14570	20240807	8.72	17500	-9.49	20250113	15500	2.19	20250211	21900	-27.67	20241217	14570	8.72	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
32	20250214	100105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15810	-60	5	-0.38	105956710	6700	9.33	15880	15940	15750	20600	11110	15870	15814.35	9.24	0	-1504	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15009	8.02	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.81	14570	20240807	8.51	17500	-9.66	20250113	15500	2.00	20250211	21900	-27.81	20241217	14570	8.51	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
33	20250214	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15940	70	2	0.44	4575520	288	0.40	15880	15940	15880	20600	11110	15870	15887.84	9.24	0	-158	16010	15940	15870	15800	15730	15975	15835	475	4730	500	11740	10	1	94935240	15133	8.08	0.38	12	0.00	1972.00	42345.00	21900	20241217	-27.21	14570	20240807	9.40	17500	-8.91	20250113	15500	2.84	20250211	21900	-27.21	20241217	14570	9.40	20240807	0.26	N	000240	500	474 억	8771785	N	N	78	N	N
34	20250213	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15870	20	2	0.13	1138577340	71774	151.10	15820	15940	15800	20600	11100	15850	15863.36	9.26	-1152	-21834	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15066	8.05	0.37	12	0.08	1972.00	42345.00	21900	20241217	-27.53	14570	20240807	8.92	17500	-9.31	20250113	15500	2.39	20250211	21900	-27.53	20241217	14570	8.92	20240807	0.26	N	000240	500	474 억	8789585	N	N	78	N	N
35	20250213	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15840	-10	5	-0.06	782405380	49313	103.81	15820	15940	15800	20600	11100	15850	15866.11	9.26	-1152	-9441	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15038	8.03	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.67	14570	20240807	8.72	17500	-9.49	20250113	15500	2.19	20250211	21900	-27.67	20241217	14570	8.72	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
36	20250213	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15890	40	2	0.25	590654030	37230	78.38	15820	15940	15800	20600	11100	15850	15865.00	9.26	-1152	-3363	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15085	8.06	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.44	14570	20240807	9.06	17500	-9.20	20250113	15500	2.52	20250211	21900	-27.44	20241217	14570	9.06	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
37	20250213	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15850	0	3	0.00	504577930	31805	66.96	15820	15940	15800	20600	11100	15850	15864.74	9.26	-1152	-1782	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15047	8.04	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.63	14570	20240807	8.79	17500	-9.43	20250113	15500	2.26	20250211	21900	-27.63	20241217	14570	8.79	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
38	20250213	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15880	30	2	0.19	418359560	26369	55.51	15820	15940	15800	20600	11100	15850	15865.58	9.26	-1152	-1380	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15076	8.05	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.49	14570	20240807	8.99	17500	-9.26	20250113	15500	2.45	20250211	21900	-27.49	20241217	14570	8.99	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
39	20250213	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15890	40	2	0.25	310108480	19552	41.16	15820	15940	15800	20600	11100	15850	15860.70	9.26	-1152	-65	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15085	8.06	0.38	12	0.02	1972.00	42345.00	21900	20241217	-27.44	14570	20240807	9.06	17500	-9.20	20250113	15500	2.52	20250211	21900	-27.44	20241217	14570	9.06	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
40	20250213	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15840	-10	5	-0.06	183281880	11550	24.31	15820	15940	15800	20600	11100	15850	15868.56	9.26	-1152	152	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15038	8.03	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.67	14570	20240807	8.72	17500	-9.49	20250113	15500	2.19	20250211	21900	-27.67	20241217	14570	8.72	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
41	20250213	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	-30	5	-0.19	1377300	87	0.18	15820	15860	15820	20600	11100	15850	15831.03	9.26	-1152	-37	16023	15936	15853	15766	15683	15895	15725	475	4750	500	11720	10	1	94935240	15019	8.02	0.37	12	0.00	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.26	N	000240	500	474 억	8789585	N	N	85	N	N
42	20250212	160105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15850	-10	5	-0.06	747376240	47107	69.88	15860	15940	15770	20600	11110	15860	15865.53	9.27	0	-9911	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15047	8.04	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.63	14570	20240807	8.79	17500	-9.43	20250113	15500	2.26	20250211	21900	-27.63	20241217	14570	8.79	20240807	0.28	N	000240	500	474 억	8797355	N	N	85	N	N
43	20250212	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	0	3	0.00	616733830	38865	57.66	15860	15940	15770	20600	11110	15860	15868.62	9.27	0	-5450	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15057	8.04	0.37	12	0.04	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
44	20250212	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15870	10	2	0.06	501682870	31615	46.90	15860	15940	15770	20600	11110	15860	15868.51	9.27	0	-3989	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15066	8.05	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.53	14570	20240807	8.92	17500	-9.31	20250113	15500	2.39	20250211	21900	-27.53	20241217	14570	8.92	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
45	20250212	130105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15880	20	2	0.13	407698030	25695	38.12	15860	15940	15770	20600	11110	15860	15866.82	9.27	0	-2989	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15076	8.05	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.49	14570	20240807	8.99	17500	-9.26	20250113	15500	2.45	20250211	21900	-27.49	20241217	14570	8.99	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
46	20250212	120105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15850	-10	5	-0.06	287247480	18113	26.87	15860	15940	15770	20600	11110	15860	15858.64	9.27	0	-3525	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15047	8.04	0.37	12	0.02	1972.00	42345.00	21900	20241217	-27.63	14570	20240807	8.79	17500	-9.43	20250113	15500	2.26	20250211	21900	-27.63	20241217	14570	8.79	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
47	20250212	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	0	3	0.00	226977440	14316	21.24	15860	15940	15770	20600	11110	15860	15854.81	9.27	0	-3001	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15057	8.04	0.37	12	0.02	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
48	20250212	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15870	10	2	0.06	149551600	9434	14.00	15860	15940	15770	20600	11110	15860	15852.41	9.27	0	-572	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15066	8.05	0.37	12	0.01	1972.00	42345.00	21900	20241217	-27.53	14570	20240807	8.92	17500	-9.31	20250113	15500	2.39	20250211	21900	-27.53	20241217	14570	8.92	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
49	20250212	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	-40	5	-0.25	4772510	301	0.45	15860	15880	15800	20600	11110	15860	15855.51	9.27	0	33	16180	16020	15760	15600	15340	16100	15680	475	4740	500	11730	10	1	94935240	15019	8.02	0.37	12	0.00	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15500	2.06	20250211	21900	-27.76	20241217	14570	8.58	20240807	0.28	N	000240	500	474 억	8797355	N	N	795	N	N
50	20250211	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15860	160	2	1.02	1062246270	67391	51.82	15700	15920	15500	20400	10990	15700	15762.34	9.26	0	143	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	15057	8.04	0.37	12	0.07	1972.00	42345.00	21900	20241217	-27.58	14570	20240807	8.85	17500	-9.37	20250113	15500	2.32	20250211	21900	-27.58	20241217	14570	8.85	20240807	0.27	N	000240	500	474 억	8793988	N	N	795	N	N
51	20250211	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15830	130	2	0.83	948092600	60187	46.28	15700	15920	15500	20400	10990	15700	15752.45	9.26	0	1570	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	15028	8.03	0.37	12	0.06	1972.00	42345.00	21900	20241217	-27.72	14570	20240807	8.65	17500	-9.54	20250113	15500	2.13	20250211	21900	-27.72	20241217	14570	8.65	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
52	20250211	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15780	80	2	0.51	796503890	50619	38.92	15700	15920	15500	20400	10990	15700	15735.28	9.26	0	883	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14981	8.00	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.95	14570	20240807	8.30	17500	-9.83	20250113	15500	1.81	20250211	21900	-27.95	20241217	14570	8.30	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
53	20250211	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15780	80	2	0.51	720184740	45786	35.21	15700	15920	15500	20400	10990	15700	15729.37	9.26	0	126	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14981	8.00	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.95	14570	20240807	8.30	17500	-9.83	20250113	15500	1.81	20250211	21900	-27.95	20241217	14570	8.30	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
54	20250211	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15780	80	2	0.51	674675820	42904	32.99	15700	15920	15500	20400	10990	15700	15725.24	9.26	0	-797	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14981	8.00	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.95	14570	20240807	8.30	17500	-9.83	20250113	15500	1.81	20250211	21900	-27.95	20241217	14570	8.30	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
55	20250211	110104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15680	-20	5	-0.13	551708760	35099	26.99	15700	15920	15500	20400	10990	15700	15718.65	9.26	0	-2806	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14886	7.95	0.37	12	0.04	1972.00	42345.00	21900	20241217	-28.40	14570	20240807	7.62	17500	-10.40	20250113	15500	1.16	20250211	21900	-28.40	20241217	14570	7.62	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
56	20250211	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15780	80	2	0.51	406383030	25865	19.89	15700	15920	15500	20400	10990	15700	15711.70	9.26	0	-945	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14981	8.00	0.37	12	0.03	1972.00	42345.00	21900	20241217	-27.95	14570	20240807	8.30	17500	-9.83	20250113	15500	1.81	20250211	21900	-27.95	20241217	14570	8.30	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
57	20250211	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15560	-140	5	-0.89	38573110	2464	1.89	15700	15800	15500	20400	10990	15700	15654.62	9.26	0	-1290	16100	15900	15740	15540	15380	15820	15460	475	4700	500	11610	10	1	94935240	14772	7.89	0.37	12	0.00	1972.00	42345.00	21900	20241217	-28.95	14570	20240807	6.79	17500	-11.09	20250113	15500	0.39	20250211	21900	-28.95	20241217	14570	6.79	20240807	0.27	N	000240	500	474 억	8793988	N	N	23	N	N
58	20250210	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15700	-200	5	-1.26	2039283290	129936	225.88	15910	15940	15580	20650	11130	15900	15694.49	9.28	0	-17321	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14905	7.96	0.37	12	0.14	1972.00	42345.00	21900	20241217	-28.31	14570	20240807	7.76	17500	-10.29	20250113	15580	0.77	20250210	21900	-28.31	20241217	14570	7.76	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
59	20250210	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15650	-250	5	-1.57	1555000640	99033	172.16	15910	15940	15580	20650	11130	15900	15701.82	9.28	0	-15180	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14857	7.94	0.37	12	0.10	1972.00	42345.00	21900	20241217	-28.54	14570	20240807	7.41	17500	-10.57	20250113	15580	0.45	20250210	21900	-28.54	20241217	14570	7.41	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
60	20250210	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15730	-170	5	-1.07	1044535660	66538	115.67	15910	15940	15580	20650	11130	15900	15698.30	9.28	0	-20387	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14933	7.98	0.37	12	0.07	1972.00	42345.00	21900	20241217	-28.17	14570	20240807	7.96	17500	-10.11	20250113	15580	0.96	20250210	21900	-28.17	20241217	14570	7.96	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
61	20250210	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15700	-200	5	-1.26	907342940	57829	100.53	15910	15940	15580	20650	11130	15900	15690.07	9.28	0	-20157	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14905	7.96	0.37	12	0.06	1972.00	42345.00	21900	20241217	-28.31	14570	20240807	7.76	17500	-10.29	20250113	15580	0.77	20250210	21900	-28.31	20241217	14570	7.76	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
62	20250210	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15790	-110	5	-0.69	748178280	47720	82.96	15910	15940	15580	20650	11130	15900	15678.46	9.28	0	-16748	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14990	8.01	0.37	12	0.05	1972.00	42345.00	21900	20241217	-27.90	14570	20240807	8.37	17500	-9.77	20250113	15580	1.35	20250210	21900	-27.90	20241217	14570	8.37	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
63	20250210	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15690	-210	5	-1.32	604149220	38574	67.06	15910	15940	15580	20650	11130	15900	15662.02	9.28	0	-16404	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14895	7.96	0.37	12	0.04	1972.00	42345.00	21900	20241217	-28.36	14570	20240807	7.69	17500	-10.34	20250113	15580	0.71	20250210	21900	-28.36	20241217	14570	7.69	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
64	20250210	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15670	-230	5	-1.45	442443410	28247	49.10	15910	15940	15580	20650	11130	15900	15663.29	9.28	0	-12345	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	14876	7.95	0.37	12	0.03	1972.00	42345.00	21900	20241217	-28.45	14570	20240807	7.55	17500	-10.46	20250113	15580	0.58	20250210	21900	-28.45	20241217	14570	7.55	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
65	20250210	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15880	-20	5	-0.13	23910220	1504	2.61	15910	15940	15880	20650	11130	15900	15897.74	9.28	0	-1255	16073	15986	15933	15846	15793	16030	15890	475	4750	500	11760	10	1	94935240	15076	8.05	0.38	12	0.00	1972.00	42345.00	21900	20241217	-27.49	14570	20240807	8.99	17500	-9.26	20250113	15800	0.51	20250206	21900	-27.49	20241217	14570	8.99	20240807	0.26	N	000240	500	474 억	8810672	N	N	1269	N	N
66	20250207	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15900	-140	5	-0.87	912843960	57306	29.71	15890	16020	15880	20850	11230	16040	15929.30	9.28	0	-11211	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15095	8.06	0.38	12	0.06	1972.00	42345.00	21900	20241217	-27.40	14570	20240807	9.13	17500	-9.14	20250113	15800	0.63	20250206	21900	-27.40	20241217	14570	9.13	20240807	0.19	N	000240	500	474 억	8809428	N	N	1269	N	N
67	20250207	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15910	-130	5	-0.81	797635160	50061	25.95	15890	16020	15880	20850	11230	16040	15933.26	9.28	0	-9321	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15104	8.07	0.38	12	0.05	1972.00	42345.00	21900	20241217	-27.35	14570	20240807	9.20	17500	-9.09	20250113	15800	0.70	20250206	21900	-27.35	20241217	14570	9.20	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
68	20250207	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15960	-80	5	-0.50	642978430	40347	20.92	15890	16020	15880	20850	11230	16040	15936.21	9.28	0	-8716	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15152	8.09	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.12	14570	20240807	9.54	17500	-8.80	20250113	15800	1.01	20250206	21900	-27.12	20241217	14570	9.54	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
69	20250207	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15930	-110	5	-0.69	534425840	33537	17.39	15890	16020	15880	20850	11230	16040	15935.41	9.28	0	-8385	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15123	8.08	0.38	12	0.04	1972.00	42345.00	21900	20241217	-27.26	14570	20240807	9.33	17500	-8.97	20250113	15800	0.82	20250206	21900	-27.26	20241217	14570	9.33	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
70	20250207	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15940	-100	5	-0.62	439155690	27562	14.29	15890	16020	15880	20850	11230	16040	15933.38	9.28	0	-7130	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15133	8.08	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.21	14570	20240807	9.40	17500	-8.91	20250113	15800	0.89	20250206	21900	-27.21	20241217	14570	9.40	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
71	20250207	110105	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15950	-90	5	-0.56	377371610	23688	12.28	15890	16020	15880	20850	11230	16040	15930.92	9.28	0	-5580	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15142	8.09	0.38	12	0.02	1972.00	42345.00	21900	20241217	-27.17	14570	20240807	9.47	17500	-8.86	20250113	15800	0.95	20250206	21900	-27.17	20241217	14570	9.47	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
72	20250207	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15930	-110	5	-0.69	191432900	12003	6.22	15890	16020	15890	20850	11230	16040	15948.75	9.28	0	-1194	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15123	8.08	0.38	12	0.01	1972.00	42345.00	21900	20241217	-27.26	14570	20240807	9.33	17500	-8.97	20250113	15800	0.82	20250206	21900	-27.26	20241217	14570	9.33	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
73	20250207	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15950	-90	5	-0.56	38734690	2437	1.26	15890	16020	15890	20850	11230	16040	15894.42	9.28	0	-326	16266	16152	15976	15862	15686	16210	15920	475	4810	500	11860	10	1	94935240	15142	8.09	0.38	12	0.00	1972.00	42345.00	21900	20241217	-27.17	14570	20240807	9.47	17500	-8.86	20250113	15800	0.95	20250206	21900	-27.17	20241217	14570	9.47	20240807	0.19	N	000240	500	474 억	8809428	N	N	11	N	N
74	20250206	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16040	40	2	0.25	3068307720	192766	55.14	16030	16090	15800	20800	11200	16000	15917.25	9.31	0	-67148	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15228	8.13	0.38	12	0.20	1972.00	42345.00	21900	20241217	-26.76	14570	20240807	10.09	17500	-8.34	20250113	15800	1.52	20250206	21900	-26.76	20241217	14570	10.09	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
75	20250206	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16030	30	2	0.19	2744478520	172573	49.37	16030	16090	15800	20800	11200	16000	15903.29	9.31	0	-59900	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15218	8.13	0.38	12	0.18	1972.00	42345.00	21900	20241217	-26.80	14570	20240807	10.02	17500	-8.40	20250113	15800	1.46	20250206	21900	-26.80	20241217	14570	10.02	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
76	20250206	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15890	-110	5	-0.69	2297262300	144515	41.34	16030	16090	15800	20800	11200	16000	15896.36	9.31	0	-59732	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15085	8.06	0.38	12	0.15	1972.00	42345.00	21900	20241217	-27.44	14570	20240807	9.06	17500	-9.20	20250113	15800	0.57	20250206	21900	-27.44	20241217	14570	9.06	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
77	20250206	130103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15820	-180	5	-1.12	1962285450	123426	35.31	16030	16090	15800	20800	11200	16000	15898.48	9.31	0	-57488	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15019	8.02	0.37	12	0.13	1972.00	42345.00	21900	20241217	-27.76	14570	20240807	8.58	17500	-9.60	20250113	15800	0.13	20250206	21900	-27.76	20241217	14570	8.58	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
78	20250206	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15830	-170	5	-1.06	1552737220	97524	27.90	16030	16090	15820	20800	11200	16000	15921.59	9.31	0	-47311	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15028	8.03	0.37	12	0.10	1972.00	42345.00	21900	20241217	-27.72	14570	20240807	8.65	17500	-9.54	20250113	15820	0.06	20250206	21900	-27.72	20241217	14570	8.65	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
79	20250206	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15900	-100	5	-0.62	941788380	58972	16.87	16030	16090	15900	20800	11200	16000	15970.09	9.31	0	-32129	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15095	8.06	0.38	12	0.06	1972.00	42345.00	21900	20241217	-27.40	14570	20240807	9.13	17500	-9.14	20250113	15900	0.00	20250206	21900	-27.40	20241217	14570	9.13	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
80	20250206	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	15970	-30	5	-0.19	500007330	31256	8.94	16030	16090	15940	20800	11200	16000	15997.16	9.31	0	-15859	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15161	8.10	0.38	12	0.03	1972.00	42345.00	21900	20241217	-27.08	14570	20240807	9.61	17500	-8.74	20250113	15940	0.19	20250206	21900	-27.08	20241217	14570	9.61	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
81	20250206	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16090	90	2	0.56	11788560	735	0.21	16030	16090	16030	20800	11200	16000	16038.86	9.31	0	-34	17106	16552	16276	15722	15446	16415	15585	475	4800	500	11840	10	1	94935240	15275	8.16	0.38	12	0.00	1972.00	42345.00	21900	20241217	-26.53	14570	20240807	10.43	17500	-8.06	20250113	16000	0.56	20250205	21900	-26.53	20241217	14570	10.43	20240807	0.19	N	000240	500	474 억	8833738	N	N	18	N	N
82	20250205	160104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16000	-920	5	-5.44	5621710230	348602	326.77	16820	16830	16000	21950	11850	16920	16126.12	9.48	-2088	-163657	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15190	8.11	0.38	12	0.37	1972.00	42345.00	21900	20241217	-26.94	14570	20240807	9.81	17500	-8.57	20250113	16000	0.00	20250205	21900	-26.94	20241217	14570	9.81	20240807	0.18	N	000240	500	474 억	8998424	N	N	18	N	N
83	20250205	150103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16040	-880	5	-5.20	4919935820	304772	285.69	16820	16830	16010	21950	11850	16920	16142.45	9.48	-2088	-157132	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15228	8.13	0.38	12	0.32	1972.00	42345.00	21900	20241217	-26.76	14570	20240807	10.09	17500	-8.34	20250113	16010	0.19	20250205	21900	-26.76	20241217	14570	10.09	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
84	20250205	140103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16090	-830	5	-4.91	4159237010	257391	241.27	16820	16830	16010	21950	11850	16920	16158.57	9.48	-2088	-140692	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15275	8.16	0.38	12	0.27	1972.00	42345.00	21900	20241217	-26.53	14570	20240807	10.43	17500	-8.06	20250113	16010	0.50	20250205	21900	-26.53	20241217	14570	10.43	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
85	20250205	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16080	-840	5	-4.96	3767349800	233038	218.44	16820	16830	16010	21950	11850	16920	16165.54	9.48	-2088	-135343	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15266	8.15	0.38	12	0.25	1972.00	42345.00	21900	20241217	-26.58	14570	20240807	10.36	17500	-8.11	20250113	16010	0.44	20250205	21900	-26.58	20241217	14570	10.36	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
86	20250205	120104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16130	-790	5	-4.67	3354156950	207385	194.40	16820	16830	16010	21950	11850	16920	16172.79	9.48	-2088	-123090	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15313	8.18	0.38	12	0.22	1972.00	42345.00	21900	20241217	-26.35	14570	20240807	10.71	17500	-7.83	20250113	16010	0.75	20250205	21900	-26.35	20241217	14570	10.71	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
87	20250205	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16180	-740	5	-4.37	2943462650	181975	170.58	16820	16830	16010	21950	11850	16920	16174.20	9.48	-2088	-111506	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15361	8.20	0.38	12	0.19	1972.00	42345.00	21900	20241217	-26.12	14570	20240807	11.05	17500	-7.54	20250113	16010	1.06	20250205	21900	-26.12	20241217	14570	11.05	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
88	20250205	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16160	-760	5	-4.49	2284815430	141214	132.37	16820	16830	16010	21950	11850	16920	16178.66	9.48	-2088	-88567	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15342	8.19	0.38	12	0.15	1972.00	42345.00	21900	20241217	-26.21	14570	20240807	10.91	17500	-7.66	20250113	16010	0.94	20250205	21900	-26.21	20241217	14570	10.91	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
89	20250205	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16810	-110	5	-0.65	21044280	1250	1.17	16820	16830	16800	21950	11850	16920	16817.56	9.48	-2088	-359	17613	17266	16943	16596	16273	17440	16770	475	5030	500	12520	10	1	94935240	15959	8.52	0.40	12	0.00	1972.00	42345.00	21900	20241217	-23.24	14570	20240807	15.37	17500	-3.94	20250113	16460	2.13	20250117	21900	-23.24	20241217	14570	15.37	20240807	0.18	N	000240	500	474 억	8998424	N	N	180	N	N
90	20250204	160103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16920	240	2	1.44	1718958230	101822	110.38	16740	17290	16620	21650	11680	16680	16881.99	9.47	0	-6895	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	16063	8.58	0.40	12	0.11	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	17500	-3.31	20250113	16460	2.79	20250117	21900	-22.74	20241217	14570	16.13	20240807	0.19	N	000240	500	474 억	8989064	N	N	180	N	N
91	20250204	150104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16920	240	2	1.44	1616816210	95788	103.84	16740	17290	16620	21650	11680	16680	16879.12	9.47	0	-6085	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	16063	8.58	0.40	12	0.10	1972.00	42345.00	21900	20241217	-22.74	14570	20240807	16.13	17500	-3.31	20250113	16460	2.79	20250117	21900	-22.74	20241217	14570	16.13	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
92	20250204	140104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	17110	430	2	2.58	1260841270	74730	81.01	16740	17290	16620	21650	11680	16680	16871.97	9.47	0	-5912	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	16243	8.68	0.40	12	0.08	1972.00	42345.00	21900	20241217	-21.87	14570	20240807	17.43	17500	-2.23	20250113	16460	3.95	20250117	21900	-21.87	20241217	14570	17.43	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
93	20250204	130104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16670	-10	5	-0.06	661074680	39553	42.88	16740	16830	16620	21650	11680	16680	16713.65	9.47	0	-19491	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	15826	8.45	0.39	12	0.04	1972.00	42345.00	21900	20241217	-23.88	14570	20240807	14.41	17500	-4.74	20250113	16460	1.28	20250117	21900	-23.88	20241217	14570	14.41	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
94	20250204	120103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16710	30	2	0.18	553007390	33081	35.86	16740	16830	16620	21650	11680	16680	16716.78	9.47	0	-14587	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	15864	8.47	0.39	12	0.03	1972.00	42345.00	21900	20241217	-23.70	14570	20240807	14.69	17500	-4.51	20250113	16460	1.52	20250117	21900	-23.70	20241217	14570	14.69	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
95	20250204	110103	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16780	100	2	0.60	421106260	25200	27.32	16740	16830	16620	21650	11680	16680	16710.57	9.47	0	-10745	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	15930	8.51	0.40	12	0.03	1972.00	42345.00	21900	20241217	-23.38	14570	20240807	15.17	17500	-4.11	20250113	16460	1.94	20250117	21900	-23.38	20241217	14570	15.17	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
96	20250204	100104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16740	60	2	0.36	264481670	15855	17.19	16740	16760	16620	21650	11680	16680	16681.28	9.47	0	-8423	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	15892	8.49	0.40	12	0.02	1972.00	42345.00	21900	20241217	-23.56	14570	20240807	14.89	17500	-4.34	20250113	16460	1.70	20250117	21900	-23.56	20241217	14570	14.89	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N
97	20250204	090104	55	30.00	KOSPI200	금융	N	N	N	Y	40	N	16670	-10	5	-0.06	7035790	421	0.46	16740	16740	16670	21650	11680	16680	16712.63	9.47	0	-307	17193	16936	16793	16536	16393	16865	16465	475	4970	500	12340	10	1	94935240	15826	8.45	0.39	12	0.00	1972.00	42345.00	21900	20241217	-23.88	14570	20240807	14.41	17500	-4.74	20250113	16460	1.28	20250117	21900	-23.88	20241217	14570	14.41	20240807	0.19	N	000240	500	474 억	8989064	N	N	4700	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History