KissMeData/316140/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161137	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17330	90	2	0.52	32141356950	1846005	152.44	17240	17500	17160	22400	12070	17240	17411.57	46.10	0	-4897	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	128691	5.11	0.41	12	0.25	3389.00	42165.00	17500	20250219	-0.97	13150	20240415	31.79	17500	-0.97	20250219	15220	13.86	20250103	17500	-0.97	20250219	13150	31.79	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	6462	N	N
3	20250219	151141	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17360	120	2	0.70	29874486610	1715239	141.64	17240	17500	17160	22400	12070	17240	17417.25	46.10	0	-1101	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	128914	5.12	0.41	12	0.23	3389.00	42165.00	17500	20250219	-0.80	13150	20240415	32.02	17500	-0.80	20250219	15220	14.06	20250103	17500	-0.80	20250219	13150	32.02	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
4	20250219	141136	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17390	150	2	0.87	26819902180	1539467	127.13	17240	17500	17160	22400	12070	17240	17421.73	46.10	0	55004	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	129137	5.13	0.41	12	0.21	3389.00	42165.00	17500	20250219	-0.63	13150	20240415	32.24	17500	-0.63	20250219	15220	14.26	20250103	17500	-0.63	20250219	13150	32.24	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
5	20250219	131137	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17410	170	2	0.99	23924925070	1373201	113.40	17240	17500	17160	22400	12070	17240	17422.94	46.10	0	114644	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	129285	5.14	0.41	12	0.18	3389.00	42165.00	17500	20250219	-0.51	13150	20240415	32.40	17500	-0.51	20250219	15220	14.39	20250103	17500	-0.51	20250219	13150	32.40	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
6	20250219	121137	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17490	250	2	1.45	20844691580	1196773	98.83	17240	17500	17160	22400	12070	17240	17417.64	46.10	0	196447	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	129879	5.16	0.41	12	0.16	3389.00	42165.00	17500	20250219	-0.06	13150	20240415	33.00	17500	-0.06	20250219	15220	14.91	20250103	17500	-0.06	20250219	13150	33.00	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
7	20250219	111138	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17470	230	2	1.33	16690949370	959125	79.20	17240	17500	17160	22400	12070	17240	17402.52	46.10	0	187850	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	129731	5.15	0.41	12	0.13	3389.00	42165.00	17500	20250219	-0.17	13150	20240415	32.85	17500	-0.17	20250219	15220	14.78	20250103	17500	-0.17	20250219	13150	32.85	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
8	20250219	101138	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17470	230	2	1.33	12068807140	694458	57.35	17240	17500	17160	22400	12070	17240	17379.04	46.10	0	194305	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	129731	5.15	0.41	12	0.09	3389.00	42165.00	17500	20250219	-0.17	13150	20240415	32.85	17500	-0.17	20250219	15220	14.78	20250103	17500	-0.17	20250219	13150	32.85	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
9	20250219	091139	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17260	20	2	0.12	1849123530	107255	8.86	17240	17280	17160	22400	12070	17240	17240.45	46.10	0	33138	17466	17352	17226	17112	16986	17410	17170	38027	5160	5000	13100	10	1	742591501	128171	5.09	0.41	12	0.01	3389.00	42165.00	17380	20250213	-0.69	13150	20240415	31.25	17380	-0.69	20250213	15220	13.40	20250103	17380	-0.69	20250213	13150	31.25	20240415	0.08	N	316140	5000	38026 억	342345768	N	N	5788	N	N
10	20250218	161132	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17240	110	2	0.64	20830519110	1209581	81.91	17130	17340	17100	22250	12000	17130	17221.27	46.12	0	-4016	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	128023	5.09	0.41	12	0.16	3389.00	42165.00	17380	20250213	-0.81	13150	20240415	31.10	17380	-0.81	20250213	15220	13.27	20250103	17380	-0.81	20250213	13150	31.10	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	5788	N	N
11	20250218	151134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17230	100	2	0.58	17910788130	1040230	70.45	17130	17340	17100	22250	12000	17130	17218.12	46.12	0	-23176	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127949	5.08	0.41	12	0.14	3389.00	42165.00	17380	20250213	-0.86	13150	20240415	31.03	17380	-0.86	20250213	15220	13.21	20250103	17380	-0.86	20250213	13150	31.03	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
12	20250218	141136	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17230	100	2	0.58	15790507560	917170	62.11	17130	17340	17100	22250	12000	17130	17216.57	46.12	0	-16950	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127949	5.08	0.41	12	0.12	3389.00	42165.00	17380	20250213	-0.86	13150	20240415	31.03	17380	-0.86	20250213	15220	13.21	20250103	17380	-0.86	20250213	13150	31.03	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
13	20250218	131133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17220	90	2	0.53	13279166680	771391	52.24	17130	17340	17100	22250	12000	17130	17214.59	46.12	0	2587	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127874	5.08	0.41	12	0.10	3389.00	42165.00	17380	20250213	-0.92	13150	20240415	30.95	17380	-0.92	20250213	15220	13.14	20250103	17380	-0.92	20250213	13150	30.95	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
14	20250218	121135	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17230	100	2	0.58	11398052980	662198	44.85	17130	17340	17100	22250	12000	17130	17212.47	46.12	0	11916	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127949	5.08	0.41	12	0.09	3389.00	42165.00	17380	20250213	-0.86	13150	20240415	31.03	17380	-0.86	20250213	15220	13.21	20250103	17380	-0.86	20250213	13150	31.03	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
15	20250218	111133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17170	40	2	0.23	8645493630	502162	34.01	17130	17340	17100	22250	12000	17130	17216.57	46.12	0	41998	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127503	5.07	0.41	12	0.07	3389.00	42165.00	17380	20250213	-1.21	13150	20240415	30.57	17380	-1.21	20250213	15220	12.81	20250103	17380	-1.21	20250213	13150	30.57	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
16	20250218	101132	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17220	90	2	0.53	6335324720	367699	24.90	17130	17340	17100	22250	12000	17130	17229.69	46.12	0	77669	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127874	5.08	0.41	12	0.05	3389.00	42165.00	17380	20250213	-0.92	13150	20240415	30.95	17380	-0.92	20250213	15220	13.14	20250103	17380	-0.92	20250213	13150	30.95	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
17	20250218	091136	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17140	10	2	0.06	1020062950	59526	4.03	17130	17170	17100	22250	12000	17130	17136.44	46.12	0	-5670	17256	17192	17096	17032	16936	17145	16985	38027	5120	5000	13010	10	1	742591501	127280	5.06	0.41	12	0.01	3389.00	42165.00	17380	20250213	-1.38	13150	20240415	30.34	17380	-1.38	20250213	15220	12.61	20250103	17380	-1.38	20250213	13150	30.34	20240415	0.09	N	316140	5000	38026 억	342480270	N	N	1011	N	N
18	20250217	161133	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17130	80	2	0.47	25205222890	1475325	72.05	17140	17160	17000	22150	11940	17050	17084.42	46.14	0	-161263	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	127206	5.05	0.41	12	0.20	3389.00	42165.00	17380	20250213	-1.44	13150	20240415	30.27	17380	-1.44	20250213	15220	12.55	20250103	17380	-1.44	20250213	13150	30.27	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	1011	N	N
19	20250217	151131	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17090	40	2	0.23	23795014090	1392977	68.03	17140	17160	17000	22150	11940	17050	17082.13	46.14	0	-172818	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	126909	5.04	0.41	12	0.19	3389.00	42165.00	17380	20250213	-1.67	13150	20240415	29.96	17380	-1.67	20250213	15220	12.29	20250103	17380	-1.67	20250213	13150	29.96	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
20	20250217	141129	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17100	50	2	0.29	21414116260	1253731	61.23	17140	17160	17000	22150	11940	17050	17080.31	46.14	0	-145672	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	126983	5.05	0.41	12	0.17	3389.00	42165.00	17380	20250213	-1.61	13150	20240415	30.04	17380	-1.61	20250213	15220	12.35	20250103	17380	-1.61	20250213	13150	30.04	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
21	20250217	131134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17110	60	2	0.35	18471992240	1081647	52.82	17140	17160	17000	22150	11940	17050	17077.65	46.14	0	-109686	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	127057	5.05	0.41	12	0.15	3389.00	42165.00	17380	20250213	-1.55	13150	20240415	30.11	17380	-1.55	20250213	15220	12.42	20250103	17380	-1.55	20250213	13150	30.11	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
22	20250217	121134	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17040	-10	5	-0.06	13977454610	818442	39.97	17140	17160	17000	22150	11940	17050	17078.12	46.14	0	-69161	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	126538	5.03	0.40	12	0.11	3389.00	42165.00	17380	20250213	-1.96	13150	20240415	29.58	17380	-1.96	20250213	15220	11.96	20250103	17380	-1.96	20250213	13150	29.58	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
23	20250217	111132	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17030	-20	5	-0.12	10794871540	631647	30.85	17140	17160	17000	22150	11940	17050	17090.04	46.14	0	-36308	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	126463	5.03	0.40	12	0.09	3389.00	42165.00	17380	20250213	-2.01	13150	20240415	29.51	17380	-2.01	20250213	15220	11.89	20250103	17380	-2.01	20250213	13150	29.51	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
24	20250217	101129	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17120	70	2	0.41	7058084800	412730	20.16	17140	17160	17000	22150	11940	17050	17100.97	46.14	0	18564	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	127132	5.05	0.41	12	0.06	3389.00	42165.00	17380	20250213	-1.50	13150	20240415	30.19	17380	-1.50	20250213	15220	12.48	20250103	17380	-1.50	20250213	13150	30.19	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
25	20250217	091131	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17060	10	2	0.06	1936944640	113365	5.54	17140	17150	17000	22150	11940	17050	17085.91	46.14	0	-1933	17343	17196	17043	16896	16743	17270	16970	38027	5100	5000	12950	10	1	742591501	126686	5.03	0.40	12	0.02	3389.00	42165.00	17380	20250213	-1.84	13150	20240415	29.73	17380	-1.84	20250213	15220	12.09	20250103	17380	-1.84	20250213	13150	29.73	20240415	0.08	N	316140	5000	38026 억	342648440	N	N	11396	N	N
26	20250214	161124	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17050	-140	5	-0.81	34825060970	2045942	47.62	17000	17190	16890	22300	12040	17190	17021.51	46.22	0	-512539	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126612	5.03	0.40	12	0.28	3389.00	42165.00	17380	20250213	-1.90	13150	20240415	29.66	17380	-1.90	20250213	15220	12.02	20250103	17380	-1.90	20250213	13150	29.66	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	11396	N	N
27	20250214	151123	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17050	-140	5	-0.81	32423953380	1905131	44.34	17000	17190	16890	22300	12040	17190	17019.28	46.22	0	-488389	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126612	5.03	0.40	12	0.26	3389.00	42165.00	17380	20250213	-1.90	13150	20240415	29.66	17380	-1.90	20250213	15220	12.02	20250103	17380	-1.90	20250213	13150	29.66	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
28	20250214	141124	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17090	-100	5	-0.58	28390135550	1668809	38.84	17000	17190	16890	22300	12040	17190	17012.21	46.22	0	-433209	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126909	5.04	0.41	12	0.22	3389.00	42165.00	17380	20250213	-1.67	13150	20240415	29.96	17380	-1.67	20250213	15220	12.29	20250103	17380	-1.67	20250213	13150	29.96	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
29	20250214	131127	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17070	-120	5	-0.70	24047331080	1415203	32.94	17000	17090	16890	22300	12040	17190	16992.14	46.22	0	-388247	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126760	5.04	0.40	12	0.19	3389.00	42165.00	17380	20250213	-1.78	13150	20240415	29.81	17380	-1.78	20250213	15220	12.16	20250103	17380	-1.78	20250213	13150	29.81	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
30	20250214	121124	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17060	-130	5	-0.76	20507655360	1207600	28.11	17000	17090	16890	22300	12040	17190	16982.16	46.22	0	-327498	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126686	5.03	0.40	12	0.16	3389.00	42165.00	17380	20250213	-1.84	13150	20240415	29.73	17380	-1.84	20250213	15220	12.09	20250103	17380	-1.84	20250213	13150	29.73	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
31	20250214	111120	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16980	-210	5	-1.22	15990582360	942150	21.93	17000	17080	16890	22300	12040	17190	16972.44	46.22	0	-253461	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126092	5.01	0.40	12	0.13	3389.00	42165.00	17380	20250213	-2.30	13150	20240415	29.13	17380	-2.30	20250213	15220	11.56	20250103	17380	-2.30	20250213	13150	29.13	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
32	20250214	101121	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17040	-150	5	-0.87	11501157430	677875	15.78	17000	17080	16890	22300	12040	17190	16966.49	46.22	0	-192650	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	126538	5.03	0.40	12	0.09	3389.00	42165.00	17380	20250213	-1.96	13150	20240415	29.58	17380	-1.96	20250213	15220	11.96	20250103	17380	-1.96	20250213	13150	29.58	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
33	20250214	091125	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16960	-230	5	-1.34	3910669090	230371	5.36	17000	17060	16910	22300	12040	17190	16975.53	46.22	0	-79089	17643	17416	17153	16926	16663	17530	17040	38027	5110	5000	13060	10	1	742591501	125944	5.00	0.40	12	0.03	3389.00	42165.00	17380	20250213	-2.42	13150	20240415	28.97	17380	-2.42	20250213	15220	11.43	20250103	17380	-2.42	20250213	13150	28.97	20240415	0.08	N	316140	5000	38026 억	343211217	N	N	27355	N	N
34	20250213	161115	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17190	340	2	2.02	72786928390	4241885	132.69	16900	17380	16890	21900	11800	16850	17159.03	46.19	-32800	-216410	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	127651	5.07	0.41	12	0.57	3389.00	42165.00	17380	20250213	-1.09	13150	20240415	30.72	17380	-1.09	20250213	15220	12.94	20250103	17380	-1.09	20250213	13150	30.72	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	27355	N	N
35	20250213	151115	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17180	330	2	1.96	63663765210	3711065	116.09	16900	17380	16890	21900	11800	16850	17155.12	46.19	-32800	-300070	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	127577	5.07	0.41	12	0.50	3389.00	42165.00	17380	20250213	-1.15	13150	20240415	30.65	17380	-1.15	20250213	15220	12.88	20250103	17380	-1.15	20250213	13150	30.65	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
36	20250213	141112	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17250	400	2	2.37	57093326400	3329733	104.16	16900	17380	16890	21900	11800	16850	17146.52	46.19	-32800	-235508	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	128097	5.09	0.41	12	0.45	3389.00	42165.00	17380	20250213	-0.75	13150	20240415	31.18	17380	-0.75	20250213	15220	13.34	20250103	17380	-0.75	20250213	13150	31.18	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
37	20250213	131114	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17300	450	2	2.67	51651756150	3014417	94.29	16900	17380	16890	21900	11800	16850	17134.91	46.19	-32800	-158121	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	128468	5.10	0.41	12	0.41	3389.00	42165.00	17380	20250213	-0.46	13150	20240415	31.56	17380	-0.46	20250213	15220	13.67	20250103	17380	-0.46	20250213	13150	31.56	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
38	20250213	121112	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17190	340	2	2.02	45394082200	2651412	82.94	16900	17380	16890	21900	11800	16850	17120.72	46.19	-32800	-119145	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	127651	5.07	0.41	12	0.36	3389.00	42165.00	17380	20250213	-1.09	13150	20240415	30.72	17380	-1.09	20250213	15220	12.94	20250103	17380	-1.09	20250213	13150	30.72	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
39	20250213	111112	55	20.00	KOSPI200	신고가	금융	N	N	N	Y	40	Y	17190	340	2	2.02	38303163740	2238560	70.02	16900	17380	16890	21900	11800	16850	17110.63	46.19	-32800	-9970	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	127651	5.07	0.41	12	0.30	3389.00	42165.00	17380	20250213	-1.09	13150	20240415	30.72	17380	-1.09	20250213	15220	12.94	20250103	17380	-1.09	20250213	13150	30.72	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
40	20250213	101112	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	17200	350	2	2.08	24562225980	1442353	45.12	16900	17200	16890	21900	11800	16850	17029.28	46.19	-32800	30031	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	127726	5.08	0.41	12	0.19	3389.00	42165.00	17300	20241203	-0.58	13150	20240415	30.80	17200	0.00	20250213	15220	13.01	20250103	17300	-0.58	20241203	13150	30.80	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
41	20250213	091106	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16990	140	2	0.83	4223938170	249209	7.80	16900	17000	16890	21900	11800	16850	16949.38	46.19	-32800	-50664	17176	17012	16786	16622	16396	17095	16705	38027	5050	5000	12800	10	1	742591501	126166	5.01	0.40	12	0.03	3389.00	42165.00	17300	20241203	-1.79	13150	20240415	29.20	17000	-0.06	20250213	15220	11.63	20250103	17300	-1.79	20241203	13150	29.20	20240415	0.09	N	316140	5000	38026 억	342982185	N	N	5745	N	N
42	20250212	161105	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16850	450	2	2.74	53618171940	3177936	162.77	16600	16950	16560	21300	11480	16400	16872.02	46.15	0	-196896	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125127	4.97	0.40	12	0.43	3389.00	42165.00	17300	20241203	-2.60	13150	20240415	28.14	16950	-0.59	20250212	15220	10.71	20250103	17300	-2.60	20241203	13150	28.14	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	5745	N	N
43	20250212	151102	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16860	460	2	2.80	49668046290	2943545	150.77	16600	16950	16560	21300	11480	16400	16873.55	46.15	0	-116663	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125201	4.97	0.40	12	0.40	3389.00	42165.00	17300	20241203	-2.54	13150	20240415	28.21	16950	-0.53	20250212	15220	10.78	20250103	17300	-2.54	20241203	13150	28.21	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
44	20250212	141104	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16840	440	2	2.68	43911927840	2602289	133.29	16600	16950	16560	21300	11480	16400	16874.35	46.15	0	48461	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125052	4.97	0.40	12	0.35	3389.00	42165.00	17300	20241203	-2.66	13150	20240415	28.06	16950	-0.65	20250212	15220	10.64	20250103	17300	-2.66	20241203	13150	28.06	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
45	20250212	131107	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16870	470	2	2.87	38953050600	2308112	118.22	16600	16950	16560	21300	11480	16400	16876.59	46.15	0	196858	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125275	4.98	0.40	12	0.31	3389.00	42165.00	17300	20241203	-2.49	13150	20240415	28.29	16950	-0.47	20250212	15220	10.84	20250103	17300	-2.49	20241203	13150	28.29	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
46	20250212	121103	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16860	460	2	2.80	34735220820	2057950	105.41	16600	16950	16560	21300	11480	16400	16878.55	46.15	0	261684	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125201	4.97	0.40	12	0.28	3389.00	42165.00	17300	20241203	-2.54	13150	20240415	28.21	16950	-0.53	20250212	15220	10.78	20250103	17300	-2.54	20241203	13150	28.21	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
47	20250212	111102	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16940	540	2	3.29	29626690030	1755484	89.92	16600	16950	16560	21300	11480	16400	16876.65	46.15	0	416722	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125795	5.00	0.40	12	0.24	3389.00	42165.00	17300	20241203	-2.08	13150	20240415	28.82	16950	-0.06	20250212	15220	11.30	20250103	17300	-2.08	20241203	13150	28.82	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
48	20250212	101056	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16880	480	2	2.93	21964116820	1302435	66.71	16600	16950	16560	21300	11480	16400	16863.89	46.15	0	404066	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125349	4.98	0.40	12	0.18	3389.00	42165.00	17300	20241203	-2.43	13150	20240415	28.37	16950	-0.41	20250212	15220	10.91	20250103	17300	-2.43	20241203	13150	28.37	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
49	20250212	091016	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16900	500	2	3.05	8218446720	489125	25.05	16600	16930	16560	21300	11480	16400	16802.34	46.15	0	228790	16526	16462	16336	16272	16146	16495	16305	38027	4900	5000	12460	10	1	742591501	125498	4.99	0.40	12	0.07	3389.00	42165.00	17300	20241203	-2.31	13150	20240415	28.52	16930	-0.18	20250212	15220	11.04	20250103	17300	-2.31	20241203	13150	28.52	20240415	0.11	N	316140	5000	38026 억	342710489	N	N	2410	N	N
50	20250211	161107	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16400	90	2	0.55	31764434850	1946327	29.69	16310	16400	16210	21200	11420	16310	16315.73	46.19	0	-222986	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121785	4.84	0.39	12	0.26	3389.00	42165.00	17300	20241203	-5.20	12980	20240129	26.35	16590	-1.15	20250210	15220	7.75	20250103	17300	-5.20	20241203	13150	24.71	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	2410	N	N
51	20250211	151107	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16380	70	2	0.43	26940736370	1652081	25.21	16310	16400	16210	21200	11420	16310	16307.15	46.19	0	-260248	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121636	4.83	0.39	12	0.22	3389.00	42165.00	17300	20241203	-5.32	12980	20240129	26.19	16590	-1.27	20250210	15220	7.62	20250103	17300	-5.32	20241203	13150	24.56	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
52	20250211	141106	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16320	10	2	0.06	23473086260	1439848	21.97	16310	16400	16210	21200	11420	16310	16302.48	46.19	0	-256995	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121191	4.82	0.39	12	0.19	3389.00	42165.00	17300	20241203	-5.66	12980	20240129	25.73	16590	-1.63	20250210	15220	7.23	20250103	17300	-5.66	20241203	13150	24.11	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
53	20250211	131107	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16300	-10	5	-0.06	19572502580	1201109	18.33	16310	16400	16210	21200	11420	16310	16295.36	46.19	0	-263710	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121042	4.81	0.39	12	0.16	3389.00	42165.00	17300	20241203	-5.78	12980	20240129	25.58	16590	-1.75	20250210	15220	7.10	20250103	17300	-5.78	20241203	13150	23.95	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
54	20250211	121105	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16260	-50	5	-0.31	16330043000	1001750	15.28	16310	16400	16210	21200	11420	16310	16301.52	46.19	0	-209847	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	120745	4.80	0.39	12	0.13	3389.00	42165.00	17300	20241203	-6.01	12980	20240129	25.27	16590	-1.99	20250210	15220	6.83	20250103	17300	-6.01	20241203	13150	23.65	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
55	20250211	111106	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16300	-10	5	-0.06	13668363390	838239	12.79	16310	16400	16210	21200	11420	16310	16306.05	46.19	0	-167467	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121042	4.81	0.39	12	0.11	3389.00	42165.00	17300	20241203	-5.78	12980	20240129	25.58	16590	-1.75	20250210	15220	7.10	20250103	17300	-5.78	20241203	13150	23.95	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
56	20250211	101106	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16330	20	2	0.12	10392757300	637407	9.72	16310	16400	16210	21200	11420	16310	16304.74	46.19	0	-123225	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	121265	4.82	0.39	12	0.09	3389.00	42165.00	17300	20241203	-5.61	12980	20240129	25.81	16590	-1.57	20250210	15220	7.29	20250103	17300	-5.61	20241203	13150	24.18	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
57	20250211	091111	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16280	-30	5	-0.18	3848738740	235966	3.60	16310	16400	16230	21200	11420	16310	16310.56	46.19	0	-53159	17016	16662	16236	15882	15456	16840	16060	38027	4890	5000	12390	10	1	742591501	120894	4.80	0.39	12	0.03	3389.00	42165.00	17300	20241203	-5.90	12980	20240129	25.42	16590	-1.87	20250210	15220	6.96	20250103	17300	-5.90	20241203	13150	23.80	20240415	0.11	N	316140	5000	38026 억	343002431	N	N	7197	N	N
58	20250210	161058	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16310	920	2	5.98	106516789070	6546833	310.82	15810	16590	15810	20000	10780	15390	16269.92	45.89	0	2239350	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121117	4.81	0.39	12	0.88	3389.00	42165.00	17300	20241203	-5.72	12900	20240126	26.43	16590	-1.69	20250210	15220	7.16	20250103	17300	-5.72	20241203	13150	24.03	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	6890	N	N
59	20250210	151059	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16300	910	2	5.91	100735051170	6192313	293.99	15810	16590	15810	20000	10780	15390	16267.76	45.89	0	2224570	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121042	4.81	0.39	12	0.83	3389.00	42165.00	17300	20241203	-5.78	12900	20240126	26.36	16590	-1.75	20250210	15220	7.10	20250103	17300	-5.78	20241203	13150	23.95	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
60	20250210	141058	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16360	970	2	6.30	92816753450	5706957	270.94	15810	16590	15810	20000	10780	15390	16263.79	45.89	0	2257344	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121488	4.83	0.39	12	0.77	3389.00	42165.00	17300	20241203	-5.43	12900	20240126	26.82	16590	-1.39	20250210	15220	7.49	20250103	17300	-5.43	20241203	13150	24.41	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
61	20250210	131101	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16370	980	2	6.37	88256035290	5428073	257.70	15810	16590	15810	20000	10780	15390	16259.18	45.89	0	2277476	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121562	4.83	0.39	12	0.73	3389.00	42165.00	17300	20241203	-5.38	12900	20240126	26.90	16590	-1.33	20250210	15220	7.56	20250103	17300	-5.38	20241203	13150	24.49	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
62	20250210	121055	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16400	1010	2	6.56	83709296990	5150246	244.51	15810	16590	15810	20000	10780	15390	16253.46	45.89	0	2284518	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121785	4.84	0.39	12	0.69	3389.00	42165.00	17300	20241203	-5.20	12900	20240126	27.13	16590	-1.15	20250210	15220	7.75	20250103	17300	-5.20	20241203	13150	24.71	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
63	20250210	111052	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16400	1010	2	6.56	79241306880	4878161	231.59	15810	16590	15810	20000	10780	15390	16244.09	45.89	0	2233114	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	121785	4.84	0.39	12	0.66	3389.00	42165.00	17300	20241203	-5.20	12900	20240126	27.13	16590	-1.15	20250210	15220	7.75	20250103	17300	-5.20	20241203	13150	24.71	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
64	20250210	101051	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	16430	1040	2	6.76	67534989410	4165890	197.78	15810	16590	15810	20000	10780	15390	16211.42	45.89	0	2065105	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	122008	4.85	0.39	12	0.56	3389.00	42165.00	17300	20241203	-5.03	12900	20240126	27.36	16590	-0.96	20250210	15220	7.95	20250103	17300	-5.03	20241203	13150	24.94	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
65	20250210	091049	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15970	580	2	3.77	17734149080	1109283	52.66	15810	16220	15810	20000	10780	15390	15987.04	45.89	0	491544	15690	15540	15450	15300	15210	15495	15255	38027	4610	5000	11690	10	1	742591501	118592	4.71	0.38	12	0.15	3389.00	42165.00	17300	20241203	-7.69	12900	20240126	23.80	16220	-1.54	20250210	15220	4.93	20250103	17300	-7.69	20241203	13150	21.44	20240415	0.12	N	316140	5000	38026 억	340755492	N	N	4985	N	N
66	20250207	161038	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15390	-240	5	-1.54	30897887220	2002555	76.89	15500	15600	15360	20300	10950	15630	15428.51	45.93	0	-336933	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114285	4.54	0.36	12	0.27	3389.00	42165.00	17300	20241203	-11.04	12900	20240126	19.30	16150	-4.71	20250131	15220	1.12	20250103	17300	-11.04	20241203	13150	17.03	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	4985	N	N
67	20250207	151040	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15380	-250	5	-1.60	27116760850	1757054	67.47	15500	15600	15360	20300	10950	15630	15433.05	45.93	0	-338141	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114211	4.54	0.36	12	0.24	3389.00	42165.00	17300	20241203	-11.10	12900	20240126	19.22	16150	-4.77	20250131	15220	1.05	20250103	17300	-11.10	20241203	13150	16.96	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
68	20250207	141041	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15380	-250	5	-1.60	22034946960	1426684	54.78	15500	15600	15360	20300	10950	15630	15444.83	45.93	0	-321478	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114211	4.54	0.36	12	0.19	3389.00	42165.00	17300	20241203	-11.10	12900	20240126	19.22	16150	-4.77	20250131	15220	1.05	20250103	17300	-11.10	20241203	13150	16.96	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
69	20250207	131038	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15400	-230	5	-1.47	19416847580	1256590	48.25	15500	15600	15360	20300	10950	15630	15451.98	45.93	0	-282400	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114359	4.54	0.37	12	0.17	3389.00	42165.00	17300	20241203	-10.98	12900	20240126	19.38	16150	-4.64	20250131	15220	1.18	20250103	17300	-10.98	20241203	13150	17.11	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
70	20250207	121036	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15440	-190	5	-1.22	14097867260	911367	34.99	15500	15600	15420	20300	10950	15630	15468.88	45.93	0	-161450	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114656	4.56	0.37	12	0.12	3389.00	42165.00	17300	20241203	-10.75	12900	20240126	19.69	16150	-4.40	20250131	15220	1.45	20250103	17300	-10.75	20241203	13150	17.41	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
71	20250207	111035	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15470	-160	5	-1.02	11652130110	753029	28.91	15500	15600	15420	20300	10950	15630	15473.63	45.93	0	-125005	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114879	4.56	0.37	12	0.10	3389.00	42165.00	17300	20241203	-10.58	12900	20240126	19.92	16150	-4.21	20250131	15220	1.64	20250103	17300	-10.58	20241203	13150	17.64	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
72	20250207	101040	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15490	-140	5	-0.90	7487749560	483794	18.58	15500	15600	15420	20300	10950	15630	15477.06	45.93	0	-107581	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	115027	4.57	0.37	12	0.07	3389.00	42165.00	17300	20241203	-10.46	12900	20240126	20.08	16150	-4.09	20250131	15220	1.77	20250103	17300	-10.46	20241203	13150	17.79	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
73	20250207	091046	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15470	-160	5	-1.02	2719359540	175710	6.75	15500	15600	15420	20300	10950	15630	15476.18	45.93	0	-25552	15990	15810	15610	15430	15230	15710	15330	38027	4670	5000	11870	10	1	742591501	114879	4.56	0.37	12	0.02	3389.00	42165.00	17300	20241203	-10.58	12900	20240126	19.92	16150	-4.21	20250131	15220	1.64	20250103	17300	-10.58	20241203	13150	17.64	20240415	0.12	N	316140	5000	38026 억	341040821	N	N	868	N	N
74	20250206	161012	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15630	-110	5	-0.70	38280454420	2453104	160.61	15740	15790	15410	20450	11020	15740	15604.85	45.94	0	-86020	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	116067	4.61	0.37	12	0.33	3389.00	42165.00	17300	20241203	-9.65	12750	20240124	22.59	16150	-3.22	20250131	15220	2.69	20250103	17300	-9.65	20241203	13150	18.86	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	686	N	N
75	20250206	151017	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15560	-180	5	-1.14	33561556350	2150805	140.82	15740	15790	15410	20450	11020	15740	15604.18	45.94	0	-156199	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	115547	4.59	0.37	12	0.29	3389.00	42165.00	17300	20241203	-10.06	12750	20240124	22.04	16150	-3.65	20250131	15220	2.23	20250103	17300	-10.06	20241203	13150	18.33	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
76	20250206	141016	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15410	-330	5	-2.10	29370311050	1880602	123.12	15740	15790	15410	20450	11020	15740	15617.50	45.94	0	-231181	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	114433	4.55	0.37	12	0.25	3389.00	42165.00	17300	20241203	-10.92	12750	20240124	20.86	16150	-4.58	20250131	15220	1.25	20250103	17300	-10.92	20241203	13150	17.19	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
77	20250206	131014	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15600	-140	5	-0.89	20924302790	1336341	87.49	15740	15790	15540	20450	11020	15740	15657.91	45.94	0	-114319	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	115844	4.60	0.37	12	0.18	3389.00	42165.00	17300	20241203	-9.83	12750	20240124	22.35	16150	-3.41	20250131	15220	2.50	20250103	17300	-9.83	20241203	13150	18.63	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
78	20250206	121011	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15610	-130	5	-0.83	16453574070	1049736	68.73	15740	15790	15540	20450	11020	15740	15674.01	45.94	0	-56720	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	115919	4.61	0.37	12	0.14	3389.00	42165.00	17300	20241203	-9.77	12750	20240124	22.43	16150	-3.34	20250131	15220	2.56	20250103	17300	-9.77	20241203	13150	18.71	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
79	20250206	111006	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15730	-10	5	-0.06	12246531580	781218	51.15	15740	15790	15540	20450	11020	15740	15676.20	45.94	0	8378	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	116810	4.64	0.37	12	0.11	3389.00	42165.00	17300	20241203	-9.08	12750	20240124	23.37	16150	-2.60	20250131	15220	3.35	20250103	17300	-9.08	20241203	13150	19.62	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
80	20250206	101006	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15680	-60	5	-0.38	8888224340	567796	37.17	15740	15750	15540	20450	11020	15740	15653.90	45.94	0	-31592	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	116438	4.63	0.37	12	0.08	3389.00	42165.00	17300	20241203	-9.36	12750	20240124	22.98	16150	-2.91	20250131	15220	3.02	20250103	17300	-9.36	20241203	13150	19.24	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
81	20250206	091019	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15620	-120	5	-0.76	3248710270	207945	13.61	15740	15750	15540	20450	11020	15740	15622.93	45.94	0	-28360	15986	15862	15766	15642	15546	15925	15705	38027	4710	5000	11960	10	1	742591501	115993	4.61	0.37	12	0.03	3389.00	42165.00	17300	20241203	-9.71	12750	20240124	22.51	16150	-3.28	20250131	15220	2.63	20250103	17300	-9.71	20241203	13150	18.78	20240415	0.12	N	316140	5000	38026 억	341173426	N	N	4560	N	N
82	20250205	161002	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15740	60	2	0.38	23989619440	1522685	89.49	15680	15890	15670	20350	10980	15680	15754.82	45.96	-59450	-86918	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116884	4.64	0.37	12	0.21	3389.00	42165.00	17300	20241203	-9.02	12610	20240123	24.82	16150	-2.54	20250131	15220	3.42	20250103	17300	-9.02	20241203	13150	19.70	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	4560	N	N
83	20250205	151006	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15730	50	2	0.32	19931243380	1264857	74.34	15680	15890	15670	20350	10980	15680	15757.70	45.96	-59450	-65542	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116810	4.64	0.37	12	0.17	3389.00	42165.00	17300	20241203	-9.08	12610	20240123	24.74	16150	-2.60	20250131	15220	3.35	20250103	17300	-9.08	20241203	13150	19.62	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
84	20250205	141005	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15720	40	2	0.26	17857852940	1132899	66.58	15680	15890	15670	20350	10980	15680	15762.97	45.96	-59450	-46208	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116735	4.64	0.37	12	0.15	3389.00	42165.00	17300	20241203	-9.13	12610	20240123	24.66	16150	-2.66	20250131	15220	3.29	20250103	17300	-9.13	20241203	13150	19.54	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
85	20250205	131002	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15750	70	2	0.45	15061855330	955021	56.13	15680	15890	15670	20350	10980	15680	15771.23	45.96	-59450	12688	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116958	4.65	0.37	12	0.13	3389.00	42165.00	17300	20241203	-8.96	12610	20240123	24.90	16150	-2.48	20250131	15220	3.48	20250103	17300	-8.96	20241203	13150	19.77	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
86	20250205	121008	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15730	50	2	0.32	13488986730	855144	50.26	15680	15890	15670	20350	10980	15680	15773.94	45.96	-59450	54161	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116810	4.64	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.08	12610	20240123	24.74	16150	-2.60	20250131	15220	3.35	20250103	17300	-9.08	20241203	13150	19.62	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
87	20250205	111002	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15750	70	2	0.45	11745339870	744485	43.76	15680	15890	15670	20350	10980	15680	15776.46	45.96	-59450	94232	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116958	4.65	0.37	12	0.10	3389.00	42165.00	17300	20241203	-8.96	12610	20240123	24.90	16150	-2.48	20250131	15220	3.48	20250103	17300	-8.96	20241203	13150	19.77	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
88	20250205	101014	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15820	140	2	0.89	8991569320	570093	33.51	15680	15890	15670	20350	10980	15680	15772.11	45.96	-59450	125177	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	117478	4.67	0.38	12	0.08	3389.00	42165.00	17300	20241203	-8.55	12610	20240123	25.46	16150	-2.04	20250131	15220	3.94	20250103	17300	-8.55	20241203	13150	20.30	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
89	20250205	091019	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15690	10	2	0.06	1718015570	109424	6.43	15680	15760	15670	20350	10980	15680	15700.54	45.96	-59450	-15628	15826	15752	15656	15582	15486	15790	15620	38027	4670	5000	11910	10	1	742591501	116513	4.63	0.37	12	0.01	3389.00	42165.00	17300	20241203	-9.31	12610	20240123	24.43	16150	-2.85	20250131	15220	3.09	20250103	17300	-9.31	20241203	13150	19.32	20240415	0.10	N	316140	5000	38026 억	341280019	N	N	25710	N	N
90	20250204	160941	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15680	100	2	0.64	26549056440	1698258	74.60	15580	15730	15560	20250	10910	15580	15633.08	46.02	0	-369926	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	116438	4.63	0.37	12	0.23	3389.00	42165.00	17300	20241203	-9.36	12570	20240122	24.74	16150	-2.91	20250131	15220	3.02	20250103	17300	-9.36	20241203	13150	19.24	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	25710	N	N
91	20250204	150954	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15660	80	2	0.51	23396273600	1497148	65.76	15580	15730	15560	20250	10910	15580	15627.23	46.02	0	-360510	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	116290	4.62	0.37	12	0.20	3389.00	42165.00	17300	20241203	-9.48	12570	20240122	24.58	16150	-3.03	20250131	15220	2.89	20250103	17300	-9.48	20241203	13150	19.09	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
92	20250204	140952	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15560	-20	5	-0.13	19789248510	1266171	55.62	15580	15730	15560	20250	10910	15580	15629.21	46.02	0	-351967	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	115547	4.59	0.37	12	0.17	3389.00	42165.00	17300	20241203	-10.06	12570	20240122	23.79	16150	-3.65	20250131	15220	2.23	20250103	17300	-10.06	20241203	13150	18.33	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
93	20250204	130956	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15580	0	3	0.00	17026593820	1088916	47.83	15580	15730	15560	20250	10910	15580	15636.28	46.02	0	-316242	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	115696	4.60	0.37	12	0.15	3389.00	42165.00	17300	20241203	-9.94	12570	20240122	23.95	16150	-3.53	20250131	15220	2.37	20250103	17300	-9.94	20241203	13150	18.48	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
94	20250204	121006	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15620	40	2	0.26	13939704480	890900	39.13	15580	15730	15560	20250	10910	15580	15646.77	46.02	0	-236570	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	115993	4.61	0.37	12	0.12	3389.00	42165.00	17300	20241203	-9.71	12570	20240122	24.26	16150	-3.28	20250131	15220	2.63	20250103	17300	-9.71	20241203	13150	18.78	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
95	20250204	110947	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15670	90	2	0.58	12295794200	785845	34.52	15580	15730	15560	20250	10910	15580	15646.60	46.02	0	-192620	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	116364	4.62	0.37	12	0.11	3389.00	42165.00	17300	20241203	-9.42	12570	20240122	24.66	16150	-2.97	20250131	15220	2.96	20250103	17300	-9.42	20241203	13150	19.16	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
96	20250204	100951	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15680	100	2	0.64	9003104430	575498	25.28	15580	15730	15560	20250	10910	15580	15644.04	46.02	0	-120917	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	116438	4.63	0.37	12	0.08	3389.00	42165.00	17300	20241203	-9.36	12570	20240122	24.74	16150	-2.91	20250131	15220	3.02	20250103	17300	-9.36	20241203	13150	19.24	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N
97	20250204	090951	55	20.00	KOSPI200		금융	N	N	N	Y	40	Y	15610	30	2	0.19	2258223460	144777	6.36	15580	15640	15560	20250	10910	15580	15597.96	46.02	0	-72070	16106	15842	15676	15412	15246	15760	15330	38027	4670	5000	11840	10	1	742591501	115919	4.61	0.37	12	0.02	3389.00	42165.00	17300	20241203	-9.77	12570	20240122	24.18	16150	-3.34	20250131	15220	2.56	20250103	17300	-9.77	20241203	13150	18.71	20240415	0.11	N	316140	5000	38026 억	341704996	N	N	56963	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History