KissMeData/007540/price/prices-20240201.csv

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
20240229,160224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50500,-200,5,-0.39,133911400,2647,89.79,50700,50900,50300,65900,35500,50700,50590.01,3.60,0,-324,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1452,13.92,0.66,12,0.09,3629.00,75948.00,92100,20230616,-45.17,45400,20231024,11.23,58100,-13.08,20240202,49000,3.06,20240104,92100,-45.17,20230616,45400,11.23,20231024,1.75,N,007540,1000,28 억,,103421,N,N,6,N,00,N
20240229,150224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,0,3,0.00,101284900,2001,67.88,50700,50900,50300,65900,35500,50700,50617.14,3.60,0,-277,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1458,13.97,0.67,12,0.07,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,140224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,0,3,0.00,78978700,1560,52.92,50700,50900,50300,65900,35500,50700,50627.37,3.60,0,-40,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1458,13.97,0.67,12,0.05,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,130224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,100,2,0.20,64648900,1277,43.32,50700,50800,50300,65900,35500,50700,50625.61,3.60,0,-4,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1461,14.00,0.67,12,0.04,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,120225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,-100,5,-0.20,51221600,1012,34.33,50700,50800,50300,65900,35500,50700,50614.23,3.60,0,50,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1455,13.94,0.67,12,0.04,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,110225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,-100,5,-0.20,33087000,654,22.18,50700,50800,50300,65900,35500,50700,50591.74,3.60,0,30,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1455,13.94,0.67,12,0.02,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,100225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,100,2,0.20,18534300,367,12.45,50700,50800,50300,65900,35500,50700,50502.18,3.60,0,70,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1461,14.00,0.67,12,0.01,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240229,090225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,0,3,0.00,101400,2,0.07,50700,50700,50700,65900,35500,50700,50700.00,3.60,0,-1,51300,51000,50500,50200,49700,50750,49950,29,15200,1000,32440,100,1,2875800,1458,13.97,0.67,12,0.00,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.75,N,007540,1000,28 억,,103421,N,N,12,N,00,N
20240228,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,100,2,0.20,148799600,2948,59.72,50800,50800,50000,65700,35500,50600,50474.76,3.58,0,419,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1458,13.97,0.67,12,0.10,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.74,N,007540,1000,28 억,,102981,N,N,12,N,00,N
20240228,150214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,0,3,0.00,140864700,2791,56.54,50800,50800,50000,65700,35500,50600,50471.05,3.58,0,410,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1455,13.94,0.67,12,0.10,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,140224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,-200,5,-0.40,89316600,1772,35.90,50800,50800,50000,65700,35500,50600,50404.40,3.58,0,-155,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1449,13.89,0.66,12,0.06,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,130224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,-200,5,-0.40,64253300,1274,25.81,50800,50800,50000,65700,35500,50600,50434.30,3.58,0,-154,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1449,13.89,0.66,12,0.04,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,120225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,-200,5,-0.40,55149700,1094,22.16,50800,50800,50000,65700,35500,50600,50411.06,3.58,0,-162,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1449,13.89,0.66,12,0.04,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50500,-100,5,-0.20,41213600,817,16.55,50800,50800,50000,65700,35500,50600,50445.04,3.58,0,-155,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1452,13.92,0.66,12,0.03,3629.00,75948.00,92100,20230616,-45.17,45400,20231024,11.23,58100,-13.08,20240202,49000,3.06,20240104,92100,-45.17,20230616,45400,11.23,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,100225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50500,-100,5,-0.20,30694300,609,12.34,50800,50800,50000,65700,35500,50600,50401.15,3.58,0,-37,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1452,13.92,0.66,12,0.02,3629.00,75948.00,92100,20230616,-45.17,45400,20231024,11.23,58100,-13.08,20240202,49000,3.06,20240104,92100,-45.17,20230616,45400,11.23,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240228,090223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,100,2,0.20,2183900,43,0.87,50800,50800,50700,65700,35500,50600,50788.37,3.58,0,24,51933,51266,50733,50066,49533,51200,50000,29,15100,1000,32380,100,1,2875800,1458,13.97,0.67,12,0.00,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.74,N,007540,1000,28 억,,102981,N,N,2,N,00,N
20240227,160225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,200,2,0.40,249603900,4916,118.63,50600,51400,50200,65500,35300,50400,50773.78,3.61,0,-763,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1455,13.94,0.67,12,0.17,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.74,N,007540,1000,28 억,,103824,N,N,2,N,00,N
20240227,150224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50200,-200,5,-0.40,245318900,4831,116.58,50600,51400,50200,65500,35300,50400,50780.15,3.61,0,-756,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1444,13.83,0.66,12,0.17,3629.00,75948.00,92100,20230616,-45.49,45400,20231024,10.57,58100,-13.60,20240202,49000,2.45,20240104,92100,-45.49,20230616,45400,10.57,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,140225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50500,100,2,0.20,193647700,3806,91.84,50600,51400,50400,65500,35300,50400,50879.58,3.61,0,-608,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1452,13.92,0.66,12,0.13,3629.00,75948.00,92100,20230616,-45.17,45400,20231024,11.23,58100,-13.08,20240202,49000,3.06,20240104,92100,-45.17,20230616,45400,11.23,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,130210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,300,2,0.60,169773100,3335,80.48,50600,51400,50400,65500,35300,50400,50906.48,3.61,0,-511,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1458,13.97,0.67,12,0.12,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,120225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51000,600,2,1.19,156510400,3074,74.18,50600,51400,50400,65500,35300,50400,50914.25,3.61,0,-613,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1467,14.05,0.67,12,0.11,3629.00,75948.00,92100,20230616,-44.63,45400,20231024,12.33,58100,-12.22,20240202,49000,4.08,20240104,92100,-44.63,20230616,45400,12.33,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,110224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51000,600,2,1.19,107827900,2119,51.13,50600,51400,50400,65500,35300,50400,50886.22,3.61,0,-446,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1467,14.05,0.67,12,0.07,3629.00,75948.00,92100,20230616,-44.63,45400,20231024,12.33,58100,-12.22,20240202,49000,4.08,20240104,92100,-44.63,20230616,45400,12.33,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,100224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,300,2,0.60,23007300,455,10.98,50600,50800,50400,65500,35300,50400,50565.49,3.61,0,-208,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1458,13.97,0.67,12,0.02,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240227,090224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,300,2,0.60,4203300,83,2.00,50600,50700,50600,65500,35300,50400,50642.17,3.61,0,-21,51266,50832,50466,50032,49666,51050,50250,29,15100,1000,32250,100,1,2875800,1458,13.97,0.67,12,0.00,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.74,N,007540,1000,28 억,,103824,N,N,1,N,00,N
20240226,160223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,0,3,0.00,207892400,4124,70.26,50200,50900,50100,65500,35300,50400,50410.44,3.61,0,-117,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1449,13.89,0.66,12,0.14,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,103940,N,N,1,N,00,N
20240226,150224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,200,2,0.40,186722600,3705,63.12,50200,50900,50100,65500,35300,50400,50397.46,3.61,0,-154,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1455,13.94,0.67,12,0.13,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,200,2,0.40,162568500,3227,54.97,50200,50900,50100,65500,35300,50400,50377.60,3.61,0,-304,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1455,13.94,0.67,12,0.11,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,130223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50500,100,2,0.20,138345100,2747,46.80,50200,50900,50100,65500,35300,50400,50362.25,3.61,0,-382,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1452,13.92,0.66,12,0.10,3629.00,75948.00,92100,20230616,-45.17,45400,20231024,11.23,58100,-13.08,20240202,49000,3.06,20240104,92100,-45.17,20230616,45400,11.23,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,120222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50300,-100,5,-0.20,131534800,2612,44.50,50200,50900,50100,65500,35300,50400,50357.89,3.61,0,-381,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1447,13.86,0.66,12,0.09,3629.00,75948.00,92100,20230616,-45.39,45400,20231024,10.79,58100,-13.43,20240202,49000,2.65,20240104,92100,-45.39,20230616,45400,10.79,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,110223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,0,3,0.00,122670300,2436,41.50,50200,50900,50100,65500,35300,50400,50357.27,3.61,0,-356,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1449,13.89,0.66,12,0.08,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,100221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,0,3,0.00,58105600,1151,19.61,50200,50900,50100,65500,35300,50400,50482.71,3.61,0,-331,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1449,13.89,0.66,12,0.04,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240226,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50200,-200,5,-0.40,8483400,169,2.88,50200,50200,50100,65500,35300,50400,50197.63,3.61,0,93,51800,51100,50700,50000,49600,50900,49800,29,15100,1000,32250,100,1,2875800,1444,13.83,0.66,12,0.01,3629.00,75948.00,92100,20230616,-45.49,45400,20231024,10.57,58100,-13.60,20240202,49000,2.45,20240104,92100,-45.49,20230616,45400,10.57,20231024,1.74,N,007540,1000,28 억,,103940,N,N,0,N,00,N
20240223,160220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50400,-400,5,-0.79,296139800,5842,91.31,51000,51400,50300,66000,35600,50800,50691.51,3.61,0,126,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1449,13.89,0.66,12,0.20,3629.00,75948.00,92100,20230616,-45.28,45400,20231024,11.01,58100,-13.25,20240202,49000,2.86,20240104,92100,-45.28,20230616,45400,11.01,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50300,-500,5,-0.98,282585900,5573,87.11,51000,51400,50300,66000,35600,50800,50706.24,3.61,0,108,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1447,13.86,0.66,12,0.19,3629.00,75948.00,92100,20230616,-45.39,45400,20231024,10.79,58100,-13.43,20240202,49000,2.65,20240104,92100,-45.39,20230616,45400,10.79,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,0,3,0.00,185648700,3653,57.10,51000,51400,50500,66000,35600,50800,50820.89,3.61,0,30,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1461,14.00,0.67,12,0.13,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,130220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50700,-100,5,-0.20,170229100,3349,52.34,51000,51400,50500,66000,35600,50800,50829.83,3.61,0,16,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1458,13.97,0.67,12,0.12,3629.00,75948.00,92100,20230616,-44.95,45400,20231024,11.67,58100,-12.74,20240202,49000,3.47,20240104,92100,-44.95,20230616,45400,11.67,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,120220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,0,3,0.00,117728000,2315,36.18,51000,51400,50500,66000,35600,50800,50854.43,3.61,0,53,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1461,14.00,0.67,12,0.08,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50900,100,2,0.20,111113100,2185,34.15,51000,51400,50500,66000,35600,50800,50852.68,3.61,0,47,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1464,14.03,0.67,12,0.08,3629.00,75948.00,92100,20230616,-44.73,45400,20231024,12.11,58100,-12.39,20240202,49000,3.88,20240104,92100,-44.73,20230616,45400,12.11,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51200,400,2,0.79,73629500,1451,22.68,51000,51200,50500,66000,35600,50800,50743.97,3.61,0,6,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1472,14.11,0.67,12,0.05,3629.00,75948.00,92100,20230616,-44.41,45400,20231024,12.78,58100,-11.88,20240202,49000,4.49,20240104,92100,-44.41,20230616,45400,12.78,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240223,090220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50600,-200,5,-0.39,10684500,211,3.30,51000,51000,50500,66000,35600,50800,50637.44,3.61,0,9,52400,51600,51200,50400,50000,51400,50200,29,15200,1000,32510,100,1,2875800,1455,13.94,0.67,12,0.01,3629.00,75948.00,92100,20230616,-45.06,45400,20231024,11.45,58100,-12.91,20240202,49000,3.27,20240104,92100,-45.06,20230616,45400,11.45,20231024,1.76,N,007540,1000,28 억,,103883,N,N,1,N,00,N
20240222,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,-1000,5,-1.93,327034100,6394,179.35,52000,52000,50800,67300,36300,51800,51147.14,3.65,0,-956,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1461,14.00,0.67,12,0.22,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,150218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50800,-1000,5,-1.93,278484800,5440,152.59,52000,52000,50800,67300,36300,51800,51192.06,3.65,0,-470,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1461,14.00,0.67,12,0.19,3629.00,75948.00,92100,20230616,-44.84,45400,20231024,11.89,58100,-12.56,20240202,49000,3.67,20240104,92100,-44.84,20230616,45400,11.89,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,50900,-900,5,-1.74,227514800,4438,124.49,52000,52000,50900,67300,36300,51800,51265.16,3.65,0,-128,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1464,14.03,0.67,12,0.15,3629.00,75948.00,92100,20230616,-44.73,45400,20231024,12.11,58100,-12.39,20240202,49000,3.88,20240104,92100,-44.73,20230616,45400,12.11,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51100,-700,5,-1.35,179774900,3502,98.23,52000,52000,51000,67300,36300,51800,51334.92,3.65,0,-102,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1470,14.08,0.67,12,0.12,3629.00,75948.00,92100,20230616,-44.52,45400,20231024,12.56,58100,-12.05,20240202,49000,4.29,20240104,92100,-44.52,20230616,45400,12.56,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51000,-800,5,-1.54,161111400,3137,87.99,52000,52000,51000,67300,36300,51800,51358.43,3.65,0,-228,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1467,14.05,0.67,12,0.11,3629.00,75948.00,92100,20230616,-44.63,45400,20231024,12.33,58100,-12.22,20240202,49000,4.08,20240104,92100,-44.63,20230616,45400,12.33,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51400,-400,5,-0.77,76409200,1482,41.57,52000,52000,51400,67300,36300,51800,51558.16,3.65,0,-282,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1478,14.16,0.68,12,0.05,3629.00,75948.00,92100,20230616,-44.19,45400,20231024,13.22,58100,-11.53,20240202,49000,4.90,20240104,92100,-44.19,20230616,45400,13.22,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51500,-300,5,-0.58,24802700,480,13.46,52000,52000,51500,67300,36300,51800,51672.29,3.65,0,-83,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1481,14.19,0.68,12,0.02,3629.00,75948.00,92100,20230616,-44.08,45400,20231024,13.44,58100,-11.36,20240202,49000,5.10,20240104,92100,-44.08,20230616,45400,13.44,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240222,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,1141600,22,0.62,52000,52000,51800,67300,36300,51800,51890.91,3.65,0,-13,52400,52100,51800,51500,51200,52100,51500,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.00,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.75,N,007540,1000,28 억,,104839,N,N,1,N,00,N
20240221,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,184259000,3564,66.94,51800,52100,51500,67300,36300,51800,51699.44,3.65,0,-290,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.12,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.80,N,007540,1000,28 억,,105099,N,N,1,N,00,N
20240221,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,174126300,3368,63.26,51800,52100,51500,67300,36300,51800,51700.21,3.65,0,-255,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.12,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51900,100,2,0.19,160353800,3101,58.25,51800,52100,51500,67300,36300,51800,51710.35,3.65,0,-200,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1493,14.30,0.68,12,0.11,3629.00,75948.00,92100,20230616,-43.65,45400,20231024,14.32,58100,-10.67,20240202,49000,5.92,20240104,92100,-43.65,20230616,45400,14.32,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,120713000,2334,43.84,51800,52100,51500,67300,36300,51800,51719.37,3.65,0,64,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.08,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51700,-100,5,-0.19,103627200,2003,37.62,51800,52100,51500,67300,36300,51800,51736.00,3.65,0,89,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1487,14.25,0.68,12,0.07,3629.00,75948.00,92100,20230616,-43.87,45400,20231024,13.88,58100,-11.02,20240202,49000,5.51,20240104,92100,-43.87,20230616,45400,13.88,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52100,300,2,0.58,79022800,1528,28.70,51800,52100,51500,67300,36300,51800,51716.49,3.65,0,153,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1498,14.36,0.69,12,0.05,3629.00,75948.00,92100,20230616,-43.43,45400,20231024,14.76,58100,-10.33,20240202,49000,6.33,20240104,92100,-43.43,20230616,45400,14.76,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,67600800,1308,24.57,51800,52100,51500,67300,36300,51800,51682.57,3.65,0,181,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.05,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240221,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,0,3,0.00,0,0,0.00,0,0,0,67300,36300,51800,0.00,3.65,0,0,53400,52600,52100,51300,50800,52350,51050,29,15500,1000,33150,100,1,2875800,1490,14.27,0.68,12,0.00,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.80,N,007540,1000,28 억,,105099,N,N,0,N,00,N
20240220,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,-600,5,-1.15,277442100,5318,90.14,52700,52900,51600,68100,36700,52400,52170.38,3.70,0,-1283,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1490,14.27,0.68,12,0.18,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51700,-700,5,-1.34,267612300,5128,86.92,52700,52900,51600,68100,36700,52400,52186.49,3.70,0,-1195,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1487,14.25,0.68,12,0.18,3629.00,75948.00,92100,20230616,-43.87,45400,20231024,13.88,58100,-11.02,20240202,49000,5.51,20240104,92100,-43.87,20230616,45400,13.88,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52000,-400,5,-0.76,221241600,4232,71.73,52700,52900,51800,68100,36700,52400,52278.26,3.70,0,-615,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1495,14.33,0.68,12,0.15,3629.00,75948.00,92100,20230616,-43.54,45400,20231024,14.54,58100,-10.50,20240202,49000,6.12,20240104,92100,-43.54,20230616,45400,14.54,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-200,5,-0.38,183468900,3505,59.41,52700,52900,51900,68100,36700,52400,52344.91,3.70,0,-328,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1501,14.38,0.69,12,0.12,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52000,-400,5,-0.76,168242900,3212,54.44,52700,52900,51900,68100,36700,52400,52379.48,3.70,0,-360,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1495,14.33,0.68,12,0.11,3629.00,75948.00,92100,20230616,-43.54,45400,20231024,14.54,58100,-10.50,20240202,49000,6.12,20240104,92100,-43.54,20230616,45400,14.54,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-200,5,-0.38,128072000,2441,41.37,52700,52900,52100,68100,36700,52400,52467.02,3.70,0,181,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1501,14.38,0.69,12,0.08,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-200,5,-0.38,115758400,2205,37.37,52700,52900,52100,68100,36700,52400,52498.14,3.70,0,177,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1501,14.38,0.69,12,0.08,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240220,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,200,2,0.38,35977500,683,11.58,52700,52800,52500,68100,36700,52400,52675.70,3.70,0,-108,53533,52966,52533,51966,51533,53250,52250,29,15700,1000,33530,100,1,2875800,1513,14.49,0.69,12,0.02,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.79,N,007540,1000,28 억,,106435,N,N,7,N,00,N
20240219,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52400,200,2,0.38,308700000,5880,118.62,52200,53100,52100,67800,36600,52200,52500.03,3.67,0,809,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1507,14.44,0.69,12,0.20,3629.00,75948.00,92100,20230616,-43.11,45400,20231024,15.42,58100,-9.81,20240202,49000,6.94,20240104,92100,-43.11,20230616,45400,15.42,20231024,1.76,N,007540,1000,28 억,,105625,N,N,7,N,00,N
20240219,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52300,100,2,0.19,297719100,5670,114.38,52200,53100,52100,67800,36600,52200,52507.78,3.67,0,781,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1504,14.41,0.69,12,0.20,3629.00,75948.00,92100,20230616,-43.21,45400,20231024,15.20,58100,-9.98,20240202,49000,6.73,20240104,92100,-43.21,20230616,45400,15.20,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52300,100,2,0.19,225447200,4286,86.46,52200,53100,52200,67800,36600,52200,52600.84,3.67,0,628,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1504,14.41,0.69,12,0.15,3629.00,75948.00,92100,20230616,-43.21,45400,20231024,15.20,58100,-9.98,20240202,49000,6.73,20240104,92100,-43.21,20230616,45400,15.20,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,400,2,0.77,172864000,3281,66.19,52200,53100,52200,67800,36600,52200,52686.38,3.67,0,357,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1513,14.49,0.69,12,0.11,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,400,2,0.77,141729400,2688,54.23,52200,53100,52200,67800,36600,52200,52726.71,3.67,0,329,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1513,14.49,0.69,12,0.09,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,400,2,0.77,131095200,2486,50.15,52200,53100,52200,67800,36600,52200,52733.39,3.67,0,385,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1513,14.49,0.69,12,0.09,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52800,600,2,1.15,72238200,1373,27.70,52200,52900,52200,67800,36600,52200,52613.40,3.67,0,256,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1518,14.55,0.70,12,0.05,3629.00,75948.00,92100,20230616,-42.67,45400,20231024,16.30,58100,-9.12,20240202,49000,7.76,20240104,92100,-42.67,20230616,45400,16.30,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240219,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52400,200,2,0.38,2461300,47,0.95,52200,52500,52200,67800,36600,52200,52368.09,3.67,0,34,52933,52566,52033,51666,51133,52300,51400,29,15600,1000,33400,100,1,2875800,1507,14.44,0.69,12,0.00,3629.00,75948.00,92100,20230616,-43.11,45400,20231024,15.42,58100,-9.81,20240202,49000,6.94,20240104,92100,-43.11,20230616,45400,15.42,20231024,1.76,N,007540,1000,28 억,,105625,N,N,2,N,00,N
20240216,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-100,5,-0.19,256982000,4935,72.21,52400,52400,51500,67900,36700,52300,52073.10,3.61,0,1697,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1501,14.38,0.69,12,0.17,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.78,N,007540,1000,28 억,,103912,N,N,2,N,00,N
20240216,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52100,-200,5,-0.38,228665400,4393,64.28,52400,52400,51500,67900,36700,52300,52052.22,3.61,0,1422,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1498,14.36,0.69,12,0.15,3629.00,75948.00,92100,20230616,-43.43,45400,20231024,14.76,58100,-10.33,20240202,49000,6.33,20240104,92100,-43.43,20230616,45400,14.76,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-100,5,-0.19,198042500,3806,55.69,52400,52400,51500,67900,36700,52300,52034.29,3.61,0,1388,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1501,14.38,0.69,12,0.13,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52100,-200,5,-0.38,167492700,3222,47.15,52400,52400,51500,67900,36700,52300,51984.08,3.61,0,964,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1498,14.36,0.69,12,0.11,3629.00,75948.00,92100,20230616,-43.43,45400,20231024,14.76,58100,-10.33,20240202,49000,6.33,20240104,92100,-43.43,20230616,45400,14.76,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52100,-200,5,-0.38,158009400,3040,44.48,52400,52400,51500,67900,36700,52300,51976.78,3.61,0,876,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1498,14.36,0.69,12,0.11,3629.00,75948.00,92100,20230616,-43.43,45400,20231024,14.76,58100,-10.33,20240202,49000,6.33,20240104,92100,-43.43,20230616,45400,14.76,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51900,-400,5,-0.76,97201600,1872,27.39,52400,52400,51500,67900,36700,52300,51923.93,3.61,0,-13,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1493,14.30,0.68,12,0.07,3629.00,75948.00,92100,20230616,-43.65,45400,20231024,14.32,58100,-10.67,20240202,49000,5.92,20240104,92100,-43.65,20230616,45400,14.32,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,100216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52000,-300,5,-0.57,38770900,747,10.93,52400,52400,51500,67900,36700,52300,51902.14,3.61,0,-36,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1495,14.33,0.68,12,0.03,3629.00,75948.00,92100,20230616,-43.54,45400,20231024,14.54,58100,-10.50,20240202,49000,6.12,20240104,92100,-43.54,20230616,45400,14.54,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240216,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52300,0,3,0.00,2458700,47,0.69,52400,52400,52300,67900,36700,52300,52312.77,3.61,0,-1,53433,52866,52233,51666,51033,52550,51350,29,15600,1000,33470,100,1,2875800,1504,14.41,0.69,12,0.00,3629.00,75948.00,92100,20230616,-43.21,45400,20231024,15.20,58100,-9.98,20240202,49000,6.73,20240104,92100,-43.21,20230616,45400,15.20,20231024,1.78,N,007540,1000,28 억,,103912,N,N,3,N,00,N
20240215,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52300,-400,5,-0.76,356585100,6833,65.13,52500,52800,51600,68500,36900,52700,52185.71,3.65,0,-1259,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1504,14.41,0.69,12,0.24,3629.00,75948.00,92100,20230616,-43.21,45400,20231024,15.20,58100,-9.98,20240202,49000,6.73,20240104,92100,-43.21,20230616,45400,15.20,20231024,1.78,N,007540,1000,28 억,,104969,N,N,3,N,00,N
20240215,150214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52000,-700,5,-1.33,315527500,6044,57.61,52500,52800,51600,68500,36900,52700,52205.08,3.65,0,-1028,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1495,14.33,0.68,12,0.21,3629.00,75948.00,92100,20230616,-43.54,45400,20231024,14.54,58100,-10.50,20240202,49000,6.12,20240104,92100,-43.54,20230616,45400,14.54,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,51800,-900,5,-1.71,278751500,5336,50.86,52500,52800,51600,68500,36900,52700,52239.79,3.65,0,-712,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1490,14.27,0.68,12,0.19,3629.00,75948.00,92100,20230616,-43.76,45400,20231024,14.10,58100,-10.84,20240202,49000,5.71,20240104,92100,-43.76,20230616,45400,14.10,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-500,5,-0.95,194129500,3706,35.32,52500,52800,52100,68500,36900,52700,52382.49,3.65,0,-671,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1501,14.38,0.69,12,0.13,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,120214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,-500,5,-0.95,159598500,3046,29.03,52500,52800,52100,68500,36900,52700,52396.09,3.65,0,-402,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1501,14.38,0.69,12,0.11,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52500,-200,5,-0.38,98926000,1885,17.97,52500,52800,52300,68500,36900,52700,52480.64,3.65,0,95,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1510,14.47,0.69,12,0.07,3629.00,75948.00,92100,20230616,-43.00,45400,20231024,15.64,58100,-9.64,20240202,49000,7.14,20240104,92100,-43.00,20230616,45400,15.64,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52800,100,2,0.19,86076700,1640,15.63,52500,52800,52300,68500,36900,52700,52485.79,3.65,0,142,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1518,14.55,0.70,12,0.06,3629.00,75948.00,92100,20230616,-42.67,45400,20231024,16.30,58100,-9.12,20240202,49000,7.76,20240104,92100,-42.67,20230616,45400,16.30,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240215,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,-100,5,-0.19,1365500,26,0.25,52500,52600,52500,68500,36900,52700,52519.23,3.65,0,2,54366,53532,52666,51832,50966,53950,52250,29,15800,1000,33720,100,1,2875800,1513,14.49,0.69,12,0.00,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.78,N,007540,1000,28 억,,104969,N,N,1,N,00,N
20240214,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52700,200,2,0.38,554998100,10487,162.39,52300,53500,51800,68200,36800,52500,52922.48,3.61,0,1287,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1516,14.52,0.69,12,0.36,3629.00,75948.00,92100,20230616,-42.78,45400,20231024,16.08,58100,-9.29,20240202,49000,7.55,20240104,92100,-42.78,20230616,45400,16.08,20231024,1.82,N,007540,1000,28 억,,103790,N,N,1,N,00,N
20240214,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,100,2,0.19,510288100,9640,149.27,52300,53500,51800,68200,36800,52500,52934.45,3.61,0,1299,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1513,14.49,0.69,12,0.34,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240214,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52700,200,2,0.38,484128800,9143,141.58,52300,53500,51800,68200,36800,52500,52950.76,3.61,0,1260,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1516,14.52,0.69,12,0.32,3629.00,75948.00,92100,20230616,-42.78,45400,20231024,16.08,58100,-9.29,20240202,49000,7.55,20240104,92100,-42.78,20230616,45400,16.08,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240214,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,100,2,0.19,445028800,8401,130.09,52300,53500,51800,68200,36800,52500,52973.31,3.61,0,923,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1513,14.49,0.69,12,0.29,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240214,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52800,300,2,0.57,396141300,7473,115.72,52300,53500,51800,68200,36800,52500,53009.67,3.61,0,712,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1518,14.55,0.70,12,0.26,3629.00,75948.00,92100,20230616,-42.67,45400,20231024,16.30,58100,-9.12,20240202,49000,7.76,20240104,92100,-42.67,20230616,45400,16.30,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240214,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52900,400,2,0.76,341006800,6428,99.54,52300,53500,51800,68200,36800,52500,53050.22,3.61,0,708,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1521,14.58,0.70,12,0.22,3629.00,75948.00,92100,20230616,-42.56,45400,20231024,16.52,58100,-8.95,20240202,49000,7.96,20240104,92100,-42.56,20230616,45400,16.52,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240214,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52000,-500,5,-0.95,9254200,178,2.76,52300,52300,51900,68200,36800,52500,51989.89,3.61,0,144,53566,53032,52466,51932,51366,53300,52200,29,15700,1000,33600,100,1,2875800,1495,14.33,0.68,12,0.01,3629.00,75948.00,92100,20230616,-43.54,45400,20231024,14.54,58100,-10.50,20240202,49000,6.12,20240104,92100,-43.54,20230616,45400,14.54,20231024,1.82,N,007540,1000,28 억,,103790,N,N,0,N,00,N
20240213,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52500,300,2,0.57,328375800,6273,120.70,52100,53000,51900,67800,36600,52200,52345.24,3.61,0,-21,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1510,14.47,0.69,12,0.22,3629.00,75948.00,92100,20230616,-43.00,45400,20231024,15.64,58100,-9.64,20240202,49000,7.14,20240104,92100,-43.00,20230616,45400,15.64,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52600,400,2,0.77,304796500,5824,112.06,52100,53000,51900,67800,36600,52200,52334.56,3.61,0,20,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1513,14.49,0.69,12,0.20,3629.00,75948.00,92100,20230616,-42.89,45400,20231024,15.86,58100,-9.47,20240202,49000,7.35,20240104,92100,-42.89,20230616,45400,15.86,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52400,200,2,0.38,220397300,4214,81.09,52100,53000,51900,67800,36600,52200,52301.21,3.61,0,233,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1507,14.44,0.69,12,0.15,3629.00,75948.00,92100,20230616,-43.11,45400,20231024,15.42,58100,-9.81,20240202,49000,6.94,20240104,92100,-43.11,20230616,45400,15.42,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,130211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52300,100,2,0.19,204044200,3901,75.06,52100,53000,51900,67800,36600,52200,52305.61,3.61,0,192,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1504,14.41,0.69,12,0.14,3629.00,75948.00,92100,20230616,-43.21,45400,20231024,15.20,58100,-9.98,20240202,49000,6.73,20240104,92100,-43.21,20230616,45400,15.20,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,0,3,0.00,183324200,3505,67.44,52100,53000,51900,67800,36600,52200,52303.62,3.61,0,48,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1501,14.38,0.69,12,0.12,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52800,600,2,1.15,115012100,2203,42.39,52100,53000,51900,67800,36600,52200,52207.04,3.61,0,27,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1518,14.55,0.70,12,0.08,3629.00,75948.00,92100,20230616,-42.67,45400,20231024,16.30,58100,-9.12,20240202,49000,7.76,20240104,92100,-42.67,20230616,45400,16.30,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N
20240213,100200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,52200,0,3,0.00,67098400,1289,24.80,52100,52500,51900,67800,36600,52200,52054.62,3.61,0,79,52933,52566,51833,51466,50733,52750,51650,29,15600,1000,33400,100,1,2875800,1501,14.38,0.69,12,0.04,3629.00,75948.00,92100,20230616,-43.32,45400,20231024,14.98,58100,-10.15,20240202,49000,6.53,20240104,92100,-43.32,20230616,45400,14.98,20231024,1.84,N,007540,1000,28 억,,103860,N,N,0,N,00,N