KissMeData/004990/price/prices-20240201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30200	500	2	1.68	22537306000	748294	233.76	30100	30350	29500	38600	20800	29700	30118.23	8.04	0	21168	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31683	18.71	0.35	12	0.71	1614.00	85588.00	33750	20240213	-10.52	24200	20230726	24.79	33750	-10.52	20240213	24300	24.28	20240122	33750	-10.52	20240213	24200	24.79	20230726	0.25	N	004990	200	209 억		8439868	N	N	77	N	00	N
3	20240229	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29750	50	2	0.17	6456192000	215547	67.33	30100	30350	29500	38600	20800	29700	29952.60	8.04	0	-19049	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31210	18.43	0.35	12	0.21	1614.00	85588.00	33750	20240213	-11.85	24200	20230726	22.93	33750	-11.85	20240213	24300	22.43	20240122	33750	-11.85	20240213	24200	22.93	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
4	20240229	140201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29900	200	2	0.67	4856546900	162077	50.63	30100	30350	29500	38600	20800	29700	29964.44	8.04	0	-15187	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31368	18.53	0.35	12	0.15	1614.00	85588.00	33750	20240213	-11.41	24200	20230726	23.55	33750	-11.41	20240213	24300	23.05	20240122	33750	-11.41	20240213	24200	23.55	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
5	20240229	130201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29850	150	2	0.51	4148164650	138374	43.23	30100	30350	29500	38600	20800	29700	29977.92	8.04	0	-11273	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31315	18.49	0.35	12	0.13	1614.00	85588.00	33750	20240213	-11.56	24200	20230726	23.35	33750	-11.56	20240213	24300	22.84	20240122	33750	-11.56	20240213	24200	23.35	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
6	20240229	120201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	250	2	0.84	3570807100	119024	37.18	30100	30350	29500	38600	20800	29700	30000.73	8.04	0	-6831	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31420	18.56	0.35	12	0.11	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
7	20240229	110201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29600	-100	5	-0.34	2947790050	98145	30.66	30100	30350	29500	38600	20800	29700	30035.05	8.04	0	-7752	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31053	18.34	0.35	12	0.09	1614.00	85588.00	33750	20240213	-12.30	24200	20230726	22.31	33750	-12.30	20240213	24300	21.81	20240122	33750	-12.30	20240213	24200	22.31	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
8	20240229	100202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	250	2	0.84	2208127200	73292	22.90	30100	30350	29850	38600	20800	29700	30127.81	8.04	0	4393	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31420	18.56	0.35	12	0.07	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
9	20240229	090202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30100	400	2	1.35	329698250	10947	3.42	30100	30200	30050	38600	20800	29700	30117.68	8.04	0	1020	30966	30332	29266	28632	27566	30650	28950	210	8900	200	21970	50	1	104909237	31578	18.65	0.35	12	0.01	1614.00	85588.00	33750	20240213	-10.81	24200	20230726	24.38	33750	-10.81	20240213	24300	23.87	20240122	33750	-10.81	20240213	24200	24.38	20230726	0.25	N	004990	200	209 억		8439868	N	N	671	N	00	N
10	20240228	160151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29700	1350	2	4.76	9356363600	319278	161.56	28650	29900	28200	36850	19850	28350	29304.57	8.11	0	-67810	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	31158	18.40	0.35	12	0.30	1614.00	85588.00	33750	20240213	-12.00	24200	20230726	22.73	33750	-12.00	20240213	24300	22.22	20240122	33750	-12.00	20240213	24200	22.73	20230726	0.26	N	004990	200	209 억		8511886	N	N	671	N	00	N
11	20240228	150153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29650	1300	2	4.59	8718200950	297804	150.70	28650	29900	28200	36850	19850	28350	29274.96	8.11	0	-59338	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	31106	18.37	0.35	12	0.28	1614.00	85588.00	33750	20240213	-12.15	24200	20230726	22.52	33750	-12.15	20240213	24300	22.02	20240122	33750	-12.15	20240213	24200	22.52	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
12	20240228	140201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29700	1350	2	4.76	5985984900	205935	104.21	28650	29700	28200	36850	19850	28350	29067.35	8.11	0	-13842	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	31158	18.40	0.35	12	0.20	1614.00	85588.00	33750	20240213	-12.00	24200	20230726	22.73	33750	-12.00	20240213	24300	22.22	20240122	33750	-12.00	20240213	24200	22.73	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
13	20240228	130201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29050	700	2	2.47	2782066650	97156	49.16	28650	29100	28200	36850	19850	28350	28635.05	8.11	0	2296	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	30476	18.00	0.34	12	0.09	1614.00	85588.00	33750	20240213	-13.93	24200	20230726	20.04	33750	-13.93	20240213	24300	19.55	20240122	33750	-13.93	20240213	24200	20.04	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
14	20240228	120202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28750	400	2	1.41	1684218800	59112	29.91	28650	28750	28200	36850	19850	28350	28491.99	8.11	0	533	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	30161	17.81	0.34	12	0.06	1614.00	85588.00	33750	20240213	-14.81	24200	20230726	18.80	33750	-14.81	20240213	24300	18.31	20240122	33750	-14.81	20240213	24200	18.80	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
15	20240228	110157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28600	250	2	0.88	1194027600	41971	21.24	28650	28700	28200	36850	19850	28350	28448.87	8.11	0	-5014	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	30004	17.72	0.33	12	0.04	1614.00	85588.00	33750	20240213	-15.26	24200	20230726	18.18	33750	-15.26	20240213	24300	17.70	20240122	33750	-15.26	20240213	24200	18.18	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
16	20240228	100201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28400	50	2	0.18	750286850	26412	13.37	28650	28700	28200	36850	19850	28350	28407.04	8.11	0	-6696	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	29794	17.60	0.33	12	0.03	1614.00	85588.00	33750	20240213	-15.85	24200	20230726	17.36	33750	-15.85	20240213	24300	16.87	20240122	33750	-15.85	20240213	24200	17.36	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
17	20240228	090201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28450	100	2	0.35	72752400	2543	1.29	28650	28700	28450	36850	19850	28350	28608.89	8.11	0	-903	28916	28632	28416	28132	27916	28525	28025	210	8500	200	20970	50	1	104909237	29847	17.63	0.33	12	0.00	1614.00	85588.00	33750	20240213	-15.70	24200	20230726	17.56	33750	-15.70	20240213	24300	17.08	20240122	33750	-15.70	20240213	24200	17.56	20230726	0.26	N	004990	200	209 억		8511886	N	N	959	N	00	N
18	20240227	160202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28350	-450	5	-1.56	5608382200	197160	33.43	28700	28700	28200	37400	20200	28800	28445.94	8.12	0	-4646	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29742	17.57	0.33	12	0.19	1614.00	85588.00	33750	20240213	-16.00	24200	20230726	17.15	33750	-16.00	20240213	24300	16.67	20240122	33750	-16.00	20240213	24200	17.15	20230726	0.26	N	004990	200	209 억		8515419	N	N	959	N	00	N
19	20240227	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	-300	5	-1.04	5116055450	179807	30.49	28700	28700	28200	37400	20200	28800	28453.04	8.12	0	-792	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29899	17.66	0.33	12	0.17	1614.00	85588.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
20	20240227	140202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	-300	5	-1.04	4345627400	152686	25.89	28700	28700	28200	37400	20200	28800	28461.20	8.12	0	4125	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29899	17.66	0.33	12	0.15	1614.00	85588.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
21	20240227	130151	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28500	-300	5	-1.04	3847450200	135210	22.93	28700	28700	28200	37400	20200	28800	28455.37	8.12	0	6688	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29899	17.66	0.33	12	0.13	1614.00	85588.00	33750	20240213	-15.56	24200	20230726	17.77	33750	-15.56	20240213	24300	17.28	20240122	33750	-15.56	20240213	24200	17.77	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
22	20240227	120202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28600	-200	5	-0.69	3422414600	120313	20.40	28700	28700	28200	37400	20200	28800	28445.93	8.12	0	3208	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	30004	17.72	0.33	12	0.11	1614.00	85588.00	33750	20240213	-15.26	24200	20230726	18.18	33750	-15.26	20240213	24300	17.70	20240122	33750	-15.26	20240213	24200	18.18	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
23	20240227	110201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28550	-250	5	-0.87	2637157150	92838	15.74	28700	28700	28200	37400	20200	28800	28406.01	8.12	0	2003	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29952	17.69	0.33	12	0.09	1614.00	85588.00	33750	20240213	-15.41	24200	20230726	17.98	33750	-15.41	20240213	24300	17.49	20240122	33750	-15.41	20240213	24200	17.98	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
24	20240227	100200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28400	-400	5	-1.39	1806903300	63722	10.80	28700	28700	28200	37400	20200	28800	28356.04	8.12	0	4796	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	29794	17.60	0.33	12	0.06	1614.00	85588.00	33750	20240213	-15.85	24200	20230726	17.36	33750	-15.85	20240213	24300	16.87	20240122	33750	-15.85	20240213	24200	17.36	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
25	20240227	090201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28600	-200	5	-0.69	140283650	4904	0.83	28700	28700	28550	37400	20200	28800	28605.96	8.12	0	2543	31066	29932	29066	27932	27066	29500	27500	210	8600	200	21310	50	1	104909237	30004	17.72	0.33	12	0.00	1614.00	85588.00	33750	20240213	-15.26	24200	20230726	18.18	33750	-15.26	20240213	24300	17.70	20240122	33750	-15.26	20240213	24200	18.18	20230726	0.26	N	004990	200	209 억		8515419	N	N	1093	N	00	N
26	20240226	160200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	-1700	5	-5.57	16973488250	588037	200.60	30000	30200	28200	39650	21350	30500	28864.73	7.95	0	146236	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30214	17.84	0.34	12	0.56	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8344274	N	N	1093	N	00	N
27	20240226	150201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	-1650	5	-5.41	16146592700	559345	190.82	30000	30200	28200	39650	21350	30500	28866.92	7.95	0	137913	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30266	17.87	0.34	12	0.53	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
28	20240226	140200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28850	-1650	5	-5.41	14584311500	505068	172.30	30000	30200	28200	39650	21350	30500	28875.88	7.95	0	112102	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30266	17.87	0.34	12	0.48	1614.00	85588.00	33750	20240213	-14.52	24200	20230726	19.21	33750	-14.52	20240213	24300	18.72	20240122	33750	-14.52	20240213	24200	19.21	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
29	20240226	130159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	-1700	5	-5.57	13603915200	470996	160.68	30000	30200	28200	39650	21350	30500	28883.23	7.95	0	98652	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30214	17.84	0.34	12	0.45	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
30	20240226	120200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29000	-1500	5	-4.92	12737328800	441072	150.47	30000	30200	28200	39650	21350	30500	28878.05	7.95	0	88582	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30424	17.97	0.34	12	0.42	1614.00	85588.00	33750	20240213	-14.07	24200	20230726	19.83	33750	-14.07	20240213	24300	19.34	20240122	33750	-14.07	20240213	24200	19.83	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
31	20240226	110200	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28800	-1700	5	-5.57	11203224950	388137	132.41	30000	30200	28200	39650	21350	30500	28864.03	7.95	0	65462	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30214	17.84	0.34	12	0.37	1614.00	85588.00	33750	20240213	-14.67	24200	20230726	19.01	33750	-14.67	20240213	24300	18.52	20240122	33750	-14.67	20240213	24200	19.01	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
32	20240226	100158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	28700	-1800	5	-5.90	6261444850	214710	73.25	30000	30200	28600	39650	21350	30500	29162.23	7.95	0	10614	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	30109	17.78	0.34	12	0.20	1614.00	85588.00	33750	20240213	-14.96	24200	20230726	18.60	33750	-14.96	20240213	24300	18.11	20240122	33750	-14.96	20240213	24200	18.60	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
33	20240226	090156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29750	-750	5	-2.46	571783800	19133	6.53	30000	30200	29700	39650	21350	30500	29884.14	7.95	0	2000	31400	30950	30550	30100	29700	31175	30325	210	9150	200	22570	50	1	104909237	31210	18.43	0.35	12	0.02	1614.00	85588.00	33750	20240213	-11.85	24200	20230726	22.93	33750	-11.85	20240213	24300	22.43	20240122	33750	-11.85	20240213	24200	22.93	20230726	0.25	N	004990	200	209 억		8344274	N	N	6	N	00	N
34	20240223	160158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30500	-100	5	-0.33	8880198350	292144	95.00	30450	31000	30150	39750	21450	30600	30396.37	7.89	0	54626	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31997	18.90	0.36	12	0.28	1614.00	85588.00	33750	20240213	-9.63	24200	20230726	26.03	33750	-9.63	20240213	24300	25.51	20240122	33750	-9.63	20240213	24200	26.03	20230726	0.24	N	004990	200	209 억		8274607	N	N	6	N	00	N
35	20240223	150159	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30450	-150	5	-0.49	8442580850	277741	90.32	30450	31000	30150	39750	21450	30600	30397.04	7.89	0	51605	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31945	18.87	0.36	12	0.26	1614.00	85588.00	33750	20240213	-9.78	24200	20230726	25.83	33750	-9.78	20240213	24300	25.31	20240122	33750	-9.78	20240213	24200	25.83	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
36	20240223	140158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30300	-300	5	-0.98	7006620000	230278	74.88	30450	31000	30200	39750	21450	30600	30426.50	7.89	0	38410	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31787	18.77	0.35	12	0.22	1614.00	85588.00	33750	20240213	-10.22	24200	20230726	25.21	33750	-10.22	20240213	24300	24.69	20240122	33750	-10.22	20240213	24200	25.21	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
37	20240223	130158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30350	-250	5	-0.82	5467185000	179427	58.35	30450	31000	30200	39750	21450	30600	30469.97	7.89	0	28938	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31840	18.80	0.35	12	0.17	1614.00	85588.00	33750	20240213	-10.07	24200	20230726	25.41	33750	-10.07	20240213	24300	24.90	20240122	33750	-10.07	20240213	24200	25.41	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
38	20240223	120158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30350	-250	5	-0.82	4463976800	146357	47.59	30450	31000	30200	39750	21450	30600	30500.34	7.89	0	27988	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31840	18.80	0.35	12	0.14	1614.00	85588.00	33750	20240213	-10.07	24200	20230726	25.41	33750	-10.07	20240213	24300	24.90	20240122	33750	-10.07	20240213	24200	25.41	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
39	20240223	110158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30350	-250	5	-0.82	3250859700	106319	34.57	30450	31000	30300	39750	21450	30600	30576.38	7.89	0	15275	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31840	18.80	0.35	12	0.10	1614.00	85588.00	33750	20240213	-10.07	24200	20230726	25.41	33750	-10.07	20240213	24300	24.90	20240122	33750	-10.07	20240213	24200	25.41	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
40	20240223	100157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30500	-100	5	-0.33	2077176600	67787	22.04	30450	31000	30350	39750	21450	30600	30642.94	7.89	0	6479	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31997	18.90	0.36	12	0.06	1614.00	85588.00	33750	20240213	-9.63	24200	20230726	26.03	33750	-9.63	20240213	24300	25.51	20240122	33750	-9.63	20240213	24200	26.03	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
41	20240223	090158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30500	-100	5	-0.33	146528050	4813	1.57	30450	30500	30350	39750	21450	30600	30430.72	7.89	0	-232	31400	31000	30450	30050	29500	30725	29775	210	9150	200	22640	50	1	104909237	31997	18.90	0.36	12	0.00	1614.00	85588.00	33750	20240213	-9.63	24200	20230726	26.03	33750	-9.63	20240213	24300	25.51	20240122	33750	-9.63	20240213	24200	26.03	20230726	0.24	N	004990	200	209 억		8274607	N	N	20	N	00	N
42	20240222	160152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30600	-50	5	-0.16	9308417350	307069	86.42	30850	30850	29900	39800	21500	30650	30313.66	7.88	0	-12138	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	32102	18.96	0.36	12	0.29	1614.00	85588.00	33750	20240213	-9.33	24200	20230726	26.45	33750	-9.33	20240213	24300	25.93	20240122	33750	-9.33	20240213	24200	26.45	20230726	0.25	N	004990	200	209 억		8265786	N	N	20	N	00	N
43	20240222	150157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30600	-50	5	-0.16	8571769050	283025	79.65	30850	30850	29900	39800	21500	30650	30286.26	7.88	0	-3931	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	32102	18.96	0.36	12	0.27	1614.00	85588.00	33750	20240213	-9.33	24200	20230726	26.45	33750	-9.33	20240213	24300	25.93	20240122	33750	-9.33	20240213	24200	26.45	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
44	20240222	140157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30600	-50	5	-0.16	7408747750	245045	68.96	30850	30850	29900	39800	21500	30650	30234.23	7.88	0	6233	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	32102	18.96	0.36	12	0.23	1614.00	85588.00	33750	20240213	-9.33	24200	20230726	26.45	33750	-9.33	20240213	24300	25.93	20240122	33750	-9.33	20240213	24200	26.45	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
45	20240222	130158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30200	-450	5	-1.47	6141151700	203535	57.28	30850	30850	29900	39800	21500	30650	30172.46	7.88	0	-1118	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	31683	18.71	0.35	12	0.19	1614.00	85588.00	33750	20240213	-10.52	24200	20230726	24.79	33750	-10.52	20240213	24300	24.28	20240122	33750	-10.52	20240213	24200	24.79	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
46	20240222	120158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30100	-550	5	-1.79	5319758550	176277	49.61	30850	30850	29900	39800	21500	30650	30178.40	7.88	0	-8409	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	31578	18.65	0.35	12	0.17	1614.00	85588.00	33750	20240213	-10.81	24200	20230726	24.38	33750	-10.81	20240213	24300	23.87	20240122	33750	-10.81	20240213	24200	24.38	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
47	20240222	110157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30000	-650	5	-2.12	4081487250	135009	38.00	30850	30850	29900	39800	21500	30650	30231.22	7.88	0	-8343	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	31473	18.59	0.35	12	0.13	1614.00	85588.00	33750	20240213	-11.11	24200	20230726	23.97	33750	-11.11	20240213	24300	23.46	20240122	33750	-11.11	20240213	24200	23.97	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
48	20240222	100156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30450	-200	5	-0.65	1780709550	58637	16.50	30850	30850	30100	39800	21500	30650	30368.36	7.88	0	-5796	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	31945	18.87	0.36	12	0.06	1614.00	85588.00	33750	20240213	-9.78	24200	20230726	25.83	33750	-9.78	20240213	24300	25.31	20240122	33750	-9.78	20240213	24200	25.83	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
49	20240222	090157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30650	0	3	0.00	162948000	5311	1.49	30850	30850	30450	39800	21500	30650	30681.23	7.88	0	-1916	32983	31816	31133	29966	29283	31475	29625	210	9150	200	22680	50	1	104909237	32155	18.99	0.36	12	0.01	1614.00	85588.00	33750	20240213	-9.19	24200	20230726	26.65	33750	-9.19	20240213	24300	26.13	20240122	33750	-9.19	20240213	24200	26.65	20230726	0.25	N	004990	200	209 억		8265786	N	N	1	N	00	N
50	20240221	160156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30650	-1100	5	-3.46	10944854750	354558	104.51	31950	32300	30450	41250	22250	31750	30868.61	7.92	0	-43324	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32155	18.99	0.36	12	0.34	1614.00	85588.00	33750	20240213	-9.19	24200	20230726	26.65	33750	-9.19	20240213	24300	26.13	20240122	33750	-9.19	20240213	24200	26.65	20230726	0.28	N	004990	200	209 억		8306080	N	N	1	N	00	N
51	20240221	150155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30600	-1150	5	-3.62	10210153750	330545	97.43	31950	32300	30450	41250	22250	31750	30888.37	7.92	0	-43669	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32102	18.96	0.36	12	0.32	1614.00	85588.00	33750	20240213	-9.33	24200	20230726	26.45	33750	-9.33	20240213	24300	25.93	20240122	33750	-9.33	20240213	24200	26.45	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
52	20240221	140156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30550	-1200	5	-3.78	8778591800	283673	83.62	31950	32300	30500	41250	22250	31750	30945.65	7.92	0	-46837	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32050	18.93	0.36	12	0.27	1614.00	85588.00	33750	20240213	-9.48	24200	20230726	26.24	33750	-9.48	20240213	24300	25.72	20240122	33750	-9.48	20240213	24200	26.24	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
53	20240221	130156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30750	-1000	5	-3.15	7132210600	229879	67.76	31950	32300	30600	41250	22250	31750	31025.36	7.92	0	-32477	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32260	19.05	0.36	12	0.22	1614.00	85588.00	33750	20240213	-8.89	24200	20230726	27.07	33750	-8.89	20240213	24300	26.54	20240122	33750	-8.89	20240213	24200	27.07	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
54	20240221	120156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30650	-1100	5	-3.46	6084478450	195720	57.69	31950	32300	30600	41250	22250	31750	31087.05	7.92	0	-33797	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32155	18.99	0.36	12	0.19	1614.00	85588.00	33750	20240213	-9.19	24200	20230726	26.65	33750	-9.19	20240213	24300	26.13	20240122	33750	-9.19	20240213	24200	26.65	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
55	20240221	110157	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30800	-950	5	-2.99	5152395150	165375	48.75	31950	32300	30650	41250	22250	31750	31155.17	7.92	0	-25020	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32312	19.08	0.36	12	0.16	1614.00	85588.00	33750	20240213	-8.74	24200	20230726	27.27	33750	-8.74	20240213	24300	26.75	20240122	33750	-8.74	20240213	24200	27.27	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
56	20240221	100156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30850	-900	5	-2.83	4162015950	133284	39.29	31950	32300	30650	41250	22250	31750	31225.95	7.92	0	-25239	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	32364	19.11	0.36	12	0.13	1614.00	85588.00	33750	20240213	-8.59	24200	20230726	27.48	33750	-8.59	20240213	24300	26.95	20240122	33750	-8.59	20240213	24200	27.48	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
57	20240221	090156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31850	100	2	0.31	74740600	2350	0.69	31950	32000	31600	41250	22250	31750	31809.11	7.92	0	584	33216	32482	32016	31282	30816	32250	31050	210	9500	200	23490	50	1	104909237	33414	19.73	0.37	12	0.00	1614.00	85588.00	33750	20240213	-5.63	24200	20230726	31.61	33750	-5.63	20240213	24300	31.07	20240122	33750	-5.63	20240213	24200	31.61	20230726	0.28	N	004990	200	209 억		8306080	N	N	130	N	00	N
58	20240220	160153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31750	-750	5	-2.31	10879671100	338897	47.67	32700	32750	31550	42250	22750	32500	32103.31	7.94	0	-26058	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33309	19.67	0.37	12	0.32	1614.00	85588.00	33750	20240213	-5.93	24200	20230726	31.20	33750	-5.93	20240213	24300	30.66	20240122	33750	-5.93	20240213	24200	31.20	20230726	0.26	N	004990	200	209 억		8324587	N	N	130	N	00	N
59	20240220	150155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31850	-650	5	-2.00	9984686200	310807	43.72	32700	32750	31550	42250	22750	32500	32125.04	7.94	0	-20344	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33414	19.73	0.37	12	0.30	1614.00	85588.00	33750	20240213	-5.63	24200	20230726	31.61	33750	-5.63	20240213	24300	31.07	20240122	33750	-5.63	20240213	24200	31.61	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
60	20240220	140155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31800	-700	5	-2.15	8670915250	269484	37.91	32700	32750	31550	42250	22750	32500	32175.99	7.94	0	-18560	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33361	19.70	0.37	12	0.26	1614.00	85588.00	33750	20240213	-5.78	24200	20230726	31.40	33750	-5.78	20240213	24300	30.86	20240122	33750	-5.78	20240213	24200	31.40	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
61	20240220	130155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31650	-850	5	-2.62	7508652400	232908	32.76	32700	32750	31600	42250	22750	32500	32238.71	7.94	0	-8599	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33204	19.61	0.37	12	0.22	1614.00	85588.00	33750	20240213	-6.22	24200	20230726	30.79	33750	-6.22	20240213	24300	30.25	20240122	33750	-6.22	20240213	24200	30.79	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
62	20240220	120154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32000	-500	5	-1.54	5620902150	173893	24.46	32700	32750	31800	42250	22750	32500	32323.91	7.94	0	-4938	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33571	19.83	0.37	12	0.17	1614.00	85588.00	33750	20240213	-5.19	24200	20230726	32.23	33750	-5.19	20240213	24300	31.69	20240122	33750	-5.19	20240213	24200	32.23	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
63	20240220	110153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32050	-450	5	-1.38	4804961550	148371	20.87	32700	32750	31800	42250	22750	32500	32384.78	7.94	0	-3328	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	33623	19.86	0.37	12	0.14	1614.00	85588.00	33750	20240213	-5.04	24200	20230726	32.44	33750	-5.04	20240213	24300	31.89	20240122	33750	-5.04	20240213	24200	32.44	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
64	20240220	100153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32500	0	3	0.00	2505703200	77213	10.86	32700	32750	32150	42250	22750	32500	32451.83	7.94	0	-2869	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	34096	20.14	0.38	12	0.07	1614.00	85588.00	33750	20240213	-3.70	24200	20230726	34.30	33750	-3.70	20240213	24300	33.74	20240122	33750	-3.70	20240213	24200	34.30	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
65	20240220	090155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32550	50	2	0.15	454876500	13979	1.97	32700	32700	32300	42250	22750	32500	32539.99	7.94	0	-6895	34200	33350	32000	31150	29800	33775	31575	210	9750	200	24050	50	1	104909237	34148	20.17	0.38	12	0.01	1614.00	85588.00	33750	20240213	-3.56	24200	20230726	34.50	33750	-3.56	20240213	24300	33.95	20240122	33750	-3.56	20240213	24200	34.50	20230726	0.26	N	004990	200	209 억		8324587	N	N	180	N	00	N
66	20240219	160154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32500	2000	2	6.56	22841763950	709099	166.26	30700	32850	30650	39650	21350	30500	32212.54	7.93	0	1107	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	34096	20.14	0.38	12	0.68	1614.00	85588.00	33750	20240213	-3.70	24200	20230726	34.30	33750	-3.70	20240213	24300	33.74	20240122	33750	-3.70	20240213	24200	34.30	20230726	0.25	N	004990	200	209 억		8315544	N	N	180	N	00	N
67	20240219	150155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32600	2100	2	6.89	21289510950	661422	155.08	30700	32850	30650	39650	21350	30500	32187.72	7.93	0	8327	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	34200	20.20	0.38	12	0.63	1614.00	85588.00	33750	20240213	-3.41	24200	20230726	34.71	33750	-3.41	20240213	24300	34.16	20240122	33750	-3.41	20240213	24200	34.71	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
68	20240219	140155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32400	1900	2	6.23	19340373150	601434	141.01	30700	32850	30650	39650	21350	30500	32157.35	7.93	0	17314	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	33991	20.07	0.38	12	0.57	1614.00	85588.00	33750	20240213	-4.00	24200	20230726	33.88	33750	-4.00	20240213	24300	33.33	20240122	33750	-4.00	20240213	24200	33.88	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
69	20240219	130156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32250	1750	2	5.74	17758464050	552654	129.58	30700	32850	30650	39650	21350	30500	32133.33	7.93	0	12269	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	33833	19.98	0.38	12	0.53	1614.00	85588.00	33750	20240213	-4.44	24200	20230726	33.26	33750	-4.44	20240213	24300	32.72	20240122	33750	-4.44	20240213	24200	33.26	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
70	20240219	120156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32250	1750	2	5.74	16793598100	522724	122.56	30700	32850	30650	39650	21350	30500	32127.36	7.93	0	13877	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	33833	19.98	0.38	12	0.50	1614.00	85588.00	33750	20240213	-4.44	24200	20230726	33.26	33750	-4.44	20240213	24300	32.72	20240122	33750	-4.44	20240213	24200	33.26	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
71	20240219	110155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32300	1800	2	5.90	15721504900	489460	114.76	30700	32850	30650	39650	21350	30500	32120.40	7.93	0	26408	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	33886	20.01	0.38	12	0.47	1614.00	85588.00	33750	20240213	-4.30	24200	20230726	33.47	33750	-4.30	20240213	24300	32.92	20240122	33750	-4.30	20240213	24200	33.47	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
72	20240219	100154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32550	2050	2	6.72	12535734800	390739	91.61	30700	32850	30650	39650	21350	30500	32082.48	7.93	0	37603	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	34148	20.17	0.38	12	0.37	1614.00	85588.00	33750	20240213	-3.56	24200	20230726	34.50	33750	-3.56	20240213	24300	33.95	20240122	33750	-3.56	20240213	24200	34.50	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
73	20240219	090155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31300	800	2	2.62	718667150	23135	5.42	30700	31450	30650	39650	21350	30500	31066.27	7.93	0	11213	31266	30882	30366	29982	29466	31075	30175	210	9150	200	22570	50	1	104909237	32837	19.39	0.37	12	0.02	1614.00	85588.00	33750	20240213	-7.26	24200	20230726	29.34	33750	-7.26	20240213	24300	28.81	20240122	33750	-7.26	20240213	24200	29.34	20230726	0.25	N	004990	200	209 억		8315544	N	N	505	N	00	N
74	20240216	160153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30500	350	2	1.16	12856602250	424937	65.32	30450	30750	29850	39150	21150	30150	30255.32	7.79	0	38965	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31997	18.90	0.36	12	0.41	1614.00	85588.00	33750	20240213	-9.63	24200	20230726	26.03	33750	-9.63	20240213	24300	25.51	20240122	33750	-9.63	20240213	24200	26.03	20230726	0.24	N	004990	200	209 억		8175936	N	N	505	N	00	N
75	20240216	150154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30550	400	2	1.33	11241904850	372124	57.21	30450	30650	29850	39150	21150	30150	30210.18	7.79	0	59696	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	32050	18.93	0.36	12	0.35	1614.00	85588.00	33750	20240213	-9.48	24200	20230726	26.24	33750	-9.48	20240213	24300	25.72	20240122	33750	-9.48	20240213	24200	26.24	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
76	20240216	140155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30050	-100	5	-0.33	8213669100	272108	41.83	30450	30500	29850	39150	21150	30150	30185.39	7.79	0	39652	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31525	18.62	0.35	12	0.26	1614.00	85588.00	33750	20240213	-10.96	24200	20230726	24.17	33750	-10.96	20240213	24300	23.66	20240122	33750	-10.96	20240213	24200	24.17	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
77	20240216	130153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30450	300	2	1.00	5787339500	191747	29.48	30450	30500	29850	39150	21150	30150	30182.24	7.79	0	22556	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31945	18.87	0.36	12	0.18	1614.00	85588.00	33750	20240213	-9.78	24200	20230726	25.83	33750	-9.78	20240213	24300	25.31	20240122	33750	-9.78	20240213	24200	25.83	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
78	20240216	120155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30150	0	3	0.00	4551292150	150979	23.21	30450	30500	29850	39150	21150	30150	30145.19	7.79	0	11097	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31630	18.68	0.35	12	0.14	1614.00	85588.00	33750	20240213	-10.67	24200	20230726	24.59	33750	-10.67	20240213	24300	24.07	20240122	33750	-10.67	20240213	24200	24.59	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
79	20240216	110155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30000	-150	5	-0.50	3499374850	116116	17.85	30450	30500	29850	39150	21150	30150	30136.84	7.79	0	2316	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31473	18.59	0.35	12	0.11	1614.00	85588.00	33750	20240213	-11.11	24200	20230726	23.97	33750	-11.11	20240213	24300	23.46	20240122	33750	-11.11	20240213	24200	23.97	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
80	20240216	100155	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30050	-100	5	-0.33	2208012300	73306	11.27	30450	30500	29850	39150	21150	30150	30120.30	7.79	0	-2450	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31525	18.62	0.35	12	0.07	1614.00	85588.00	33750	20240213	-10.96	24200	20230726	24.17	33750	-10.96	20240213	24300	23.66	20240122	33750	-10.96	20240213	24200	24.17	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
81	20240216	090154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30150	0	3	0.00	292351100	9647	1.48	30450	30450	30100	39150	21150	30150	30312.63	7.79	0	-2725	32583	31366	30633	29416	28683	31000	29050	210	9000	200	22310	50	1	104909237	31630	18.68	0.35	12	0.01	1614.00	85588.00	33750	20240213	-10.67	24200	20230726	24.59	33750	-10.67	20240213	24300	24.07	20240122	33750	-10.67	20240213	24200	24.59	20230726	0.24	N	004990	200	209 억		8175936	N	N	611	N	00	N
82	20240215	160153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30150	-1550	5	-4.89	19817754550	648450	134.95	31600	31850	29900	41200	22200	31700	30562.76	7.61	0	182165	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	31630	18.68	0.35	12	0.62	1614.00	85588.00	33750	20240213	-10.67	24200	20230726	24.59	33750	-10.67	20240213	24300	24.07	20240122	33750	-10.67	20240213	24200	24.59	20230726	0.27	N	004990	200	209 억		7981074	N	N	611	N	00	N
83	20240215	150154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	29950	-1750	5	-5.52	18507566900	604781	125.86	31600	31850	29900	41200	22200	31700	30602.09	7.61	0	171299	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	31420	18.56	0.35	12	0.58	1614.00	85588.00	33750	20240213	-11.26	24200	20230726	23.76	33750	-11.26	20240213	24300	23.25	20240122	33750	-11.26	20240213	24200	23.76	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
84	20240215	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30250	-1450	5	-4.57	13814175700	448698	93.38	31600	31850	30150	41200	22200	31700	30787.24	7.61	0	115090	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	31735	18.74	0.35	12	0.43	1614.00	85588.00	33750	20240213	-10.37	24200	20230726	25.00	33750	-10.37	20240213	24300	24.49	20240122	33750	-10.37	20240213	24200	25.00	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
85	20240215	130154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30650	-1050	5	-3.31	10315711800	333532	69.41	31600	31850	30550	41200	22200	31700	30928.70	7.61	0	79048	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	32155	18.99	0.36	12	0.32	1614.00	85588.00	33750	20240213	-9.19	24200	20230726	26.65	33750	-9.19	20240213	24300	26.13	20240122	33750	-9.19	20240213	24200	26.65	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
86	20240215	120154	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30700	-1000	5	-3.15	9057009000	292556	60.89	31600	31850	30550	41200	22200	31700	30958.20	7.61	0	67169	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	32207	19.02	0.36	12	0.28	1614.00	85588.00	33750	20240213	-9.04	24200	20230726	26.86	33750	-9.04	20240213	24300	26.34	20240122	33750	-9.04	20240213	24200	26.86	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
87	20240215	110152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30750	-950	5	-3.00	8063571650	260224	54.16	31600	31850	30550	41200	22200	31700	30987.04	7.61	0	55511	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	32260	19.05	0.36	12	0.25	1614.00	85588.00	33750	20240213	-8.89	24200	20230726	27.07	33750	-8.89	20240213	24300	26.54	20240122	33750	-8.89	20240213	24200	27.07	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
88	20240215	100153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	30700	-1000	5	-3.15	6266505750	201910	42.02	31600	31850	30550	41200	22200	31700	31036.13	7.61	0	33624	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	32207	19.02	0.36	12	0.19	1614.00	85588.00	33750	20240213	-9.04	24200	20230726	26.86	33750	-9.04	20240213	24300	26.34	20240122	33750	-9.04	20240213	24200	26.86	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
89	20240215	090152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31650	-50	5	-0.16	248745500	7873	1.64	31600	31850	31450	41200	22200	31700	31594.73	7.61	0	4321	33300	32500	31900	31100	30500	32200	30800	210	9500	200	23450	50	1	104909237	33204	19.61	0.37	12	0.01	1614.00	85588.00	33750	20240213	-6.22	24200	20230726	30.79	33750	-6.22	20240213	24300	30.25	20240122	33750	-6.22	20240213	24200	30.79	20230726	0.27	N	004990	200	209 억		7981074	N	N	846	N	00	N
90	20240214	160153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31700	-1300	5	-3.94	15142899200	476253	94.89	32500	32700	31300	42900	23100	33000	31795.92	7.51	0	109766	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	33256	19.64	0.37	12	0.45	1614.00	85588.00	33750	20240213	-6.07	24200	20230726	30.99	33750	-6.07	20240213	24300	30.45	20240122	33750	-6.07	20240213	24200	30.99	20230726	0.30	N	004990	200	209 억		7883306	N	N	846	N	00	N
91	20240214	150153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31900	-1100	5	-3.33	13322859250	419002	83.48	32500	32700	31300	42900	23100	33000	31796.65	7.51	0	97745	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	33466	19.76	0.37	12	0.40	1614.00	85588.00	33750	20240213	-5.48	24200	20230726	31.82	33750	-5.48	20240213	24300	31.28	20240122	33750	-5.48	20240213	24200	31.82	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
92	20240214	140153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31700	-1300	5	-3.94	11595639650	364814	72.68	32500	32700	31300	42900	23100	33000	31785.07	7.51	0	86072	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	33256	19.64	0.37	12	0.35	1614.00	85588.00	33750	20240213	-6.07	24200	20230726	30.99	33750	-6.07	20240213	24300	30.45	20240122	33750	-6.07	20240213	24200	30.99	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
93	20240214	130156	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31650	-1350	5	-4.09	10371751000	326161	64.98	32500	32700	31300	42900	23100	33000	31799.48	7.51	0	70980	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	33204	19.61	0.37	12	0.31	1614.00	85588.00	33750	20240213	-6.22	24200	20230726	30.79	33750	-6.22	20240213	24300	30.25	20240122	33750	-6.22	20240213	24200	30.79	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
94	20240214	120152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31600	-1400	5	-4.24	9697772800	304864	60.74	32500	32700	31300	42900	23100	33000	31810.16	7.51	0	65955	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	33151	19.58	0.37	12	0.29	1614.00	85588.00	33750	20240213	-6.37	24200	20230726	30.58	33750	-6.37	20240213	24300	30.04	20240122	33750	-6.37	20240213	24200	30.58	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
95	20240214	110153	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	31350	-1650	5	-5.00	7638402500	239339	47.68	32500	32700	31350	42900	23100	33000	31914.57	7.51	0	51721	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	32889	19.42	0.37	12	0.23	1614.00	85588.00	33750	20240213	-7.11	24200	20230726	29.55	33750	-7.11	20240213	24300	29.01	20240122	33750	-7.11	20240213	24200	29.55	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
96	20240214	090150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	32500	-500	5	-1.52	217240450	6689	1.33	32500	32550	32350	42900	23100	33000	32477.19	7.51	0	-335	34166	33582	33166	32582	32166	33375	32375	210	9900	200	24420	50	1	104909237	34096	20.14	0.38	12	0.01	1614.00	85588.00	33750	20240213	-3.70	24200	20230726	34.30	33750	-3.70	20240213	24300	33.74	20240122	33750	-3.70	20240213	24200	34.30	20230726	0.30	N	004990	200	209 억		7883306	N	N	448	N	00	N
97	20240213	160152	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	33000	-100	5	-0.30	16616383300	500022	97.37	33250	33750	32750	43000	23200	33100	33231.71	7.38	0	151535	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	34620	20.45	0.39	12	0.48	1614.00	85588.00	33750	20240213	-2.22	24200	20230726	36.36	33750	-2.22	20240213	24300	35.80	20240122	33750	-2.22	20240213	24200	36.36	20230726	0.30	N	004990	200	209 억		7742480	N	N	448	N	00	N
98	20240213	150146	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	32800	-300	5	-0.91	15842947450	476516	92.80	33250	33750	32750	43000	23200	33100	33247.52	7.38	0	143202	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	34410	20.32	0.38	12	0.45	1614.00	85588.00	33750	20240213	-2.81	24200	20230726	35.54	33750	-2.81	20240213	24300	34.98	20240122	33750	-2.81	20240213	24200	35.54	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N
99	20240213	140152	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	33050	-50	5	-0.15	12708091650	381311	74.26	33250	33750	32900	43000	23200	33100	33327.47	7.38	0	104563	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	34673	20.48	0.39	12	0.36	1614.00	85588.00	33750	20240213	-2.07	24200	20230726	36.57	33750	-2.07	20240213	24300	36.01	20240122	33750	-2.07	20240213	24200	36.57	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N
100	20240213	130151	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	33500	400	2	1.21	9362845750	280435	54.61	33250	33750	32900	43000	23200	33100	33387.05	7.38	0	86431	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	35145	20.76	0.39	12	0.27	1614.00	85588.00	33750	20240213	-0.74	24200	20230726	38.43	33750	-0.74	20240213	24300	37.86	20240122	33750	-0.74	20240213	24200	38.43	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N
101	20240213	120152	55	50.00	KOSPI200	신고가	금융업	N	N	N	Y	50	N	33750	650	2	1.96	7545206650	226384	44.09	33250	33750	32900	43000	23200	33100	33329.42	7.38	0	75023	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	35407	20.91	0.39	12	0.22	1614.00	85588.00	33750	20240213	0.00	24200	20230726	39.46	33750	0.00	20240213	24300	38.89	20240122	33750	0.00	20240213	24200	39.46	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N
102	20240213	110152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	33550	450	2	1.36	5382988000	161896	31.53	33250	33650	32900	43000	23200	33100	33249.83	7.38	0	61203	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	35197	20.79	0.39	12	0.15	1614.00	85588.00	33700	20240208	-0.45	24200	20230726	38.64	33700	-0.45	20240208	24300	38.07	20240122	33700	-0.45	20240208	24200	38.64	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N
103	20240213	100144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	33300	200	2	0.60	3495020900	105344	20.51	33250	33600	32900	43000	23200	33100	33177.35	7.38	0	43216	34233	33666	33133	32566	32033	33400	32300	210	9900	200	24490	50	1	104909237	34935	20.63	0.39	12	0.10	1614.00	85588.00	33700	20240208	-1.19	24200	20230726	37.60	33700	-1.19	20240208	24300	37.04	20240122	33700	-1.19	20240208	24200	37.60	20230726	0.30	N	004990	200	209 억		7742480	N	N	3	N	00	N