KissMeData/084690/price/prices-20250201.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
20250228,160730,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12270,220,2,1.83,9222868900,754215,151.07,11930,12500,11850,15660,8440,12050,12229.07,6.51,0,-13468,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4443,21.60,0.61,12,2.08,568.00,20000.00,13810,20240617,-11.15,7710,20240411,59.14,12940,-5.18,20250225,9590,27.95,20250123,13810,-11.15,20240617,7710,59.14,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,31,N,00,N
20250228,150733,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12240,190,2,1.58,8623667980,705430,141.30,11930,12500,11850,15660,8440,12050,12225.50,6.51,0,-8997,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4432,21.55,0.61,12,1.95,568.00,20000.00,13810,20240617,-11.37,7710,20240411,58.75,12940,-5.41,20250225,9590,27.63,20250123,13810,-11.37,20240617,7710,58.75,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,140735,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12230,180,2,1.49,7632111840,624390,125.07,11930,12500,11850,15660,8440,12050,12224.21,6.51,0,5234,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4429,21.53,0.61,12,1.72,568.00,20000.00,13810,20240617,-11.44,7710,20240411,58.63,12940,-5.49,20250225,9590,27.53,20250123,13810,-11.44,20240617,7710,58.63,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,130731,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12130,80,2,0.66,7218537880,590504,118.28,11930,12500,11850,15660,8440,12050,12225.33,6.51,0,6603,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4393,21.36,0.61,12,1.63,568.00,20000.00,13810,20240617,-12.17,7710,20240411,57.33,12940,-6.26,20250225,9590,26.49,20250123,13810,-12.17,20240617,7710,57.33,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,120728,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12260,210,2,1.74,6520674600,533224,106.80,11930,12500,11850,15660,8440,12050,12229.87,6.51,0,15244,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4440,21.58,0.61,12,1.47,568.00,20000.00,13810,20240617,-11.22,7710,20240411,59.01,12940,-5.26,20250225,9590,27.84,20250123,13810,-11.22,20240617,7710,59.01,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,110729,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12440,390,2,3.24,5137609400,421083,84.34,11930,12500,11850,15660,8440,12050,12202.11,6.51,0,24653,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4505,21.90,0.62,12,1.16,568.00,20000.00,13810,20240617,-9.92,7710,20240411,61.35,12940,-3.86,20250225,9590,29.72,20250123,13810,-9.92,20240617,7710,61.35,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,100727,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12010,-40,5,-0.33,2414317380,199882,40.04,11930,12330,11850,15660,8440,12050,12079.19,6.51,0,-8349,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4349,21.14,0.60,12,0.55,568.00,20000.00,13810,20240617,-13.03,7710,20240411,55.77,12940,-7.19,20250225,9590,25.23,20250123,13810,-13.03,20240617,7710,55.77,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250228,090730,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12310,260,2,2.16,844416290,69819,13.98,11930,12330,11850,15660,8440,12050,12096.52,6.51,0,16293,12576,12312,12036,11772,11496,12445,11905,362,3610,1000,8910,10,1,36212538,4458,21.67,0.62,12,0.19,568.00,20000.00,13810,20240617,-10.86,7710,20240411,59.66,12940,-4.87,20250225,9590,28.36,20250123,13810,-10.86,20240617,7710,59.66,20240411,4.86,N,084690,1000,362 억,,2358581,N,N,23,N,00,N
20250227,160723,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12050,210,2,1.77,5906471340,491326,50.32,11900,12300,11760,15390,8290,11840,12021.55,6.31,0,76774,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4364,21.21,0.60,12,1.36,568.00,20000.00,13810,20240617,-12.74,7710,20240411,56.29,12940,-6.88,20250225,9590,25.65,20250123,13810,-12.74,20240617,7710,56.29,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,23,N,00,N
20250227,150722,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12100,260,2,2.20,5610312140,466781,47.81,11900,12300,11760,15390,8290,11840,12019.31,6.31,0,81041,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4382,21.30,0.60,12,1.29,568.00,20000.00,13810,20240617,-12.38,7710,20240411,56.94,12940,-6.49,20250225,9590,26.17,20250123,13810,-12.38,20240617,7710,56.94,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,140725,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12040,200,2,1.69,4460996660,371959,38.10,11900,12180,11760,15390,8290,11840,11993.42,6.31,0,63335,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4360,21.20,0.60,12,1.03,568.00,20000.00,13810,20240617,-12.82,7710,20240411,56.16,12940,-6.96,20250225,9590,25.55,20250123,13810,-12.82,20240617,7710,56.16,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,130723,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12040,200,2,1.69,3909191780,326177,33.41,11900,12180,11760,15390,8290,11840,11985.06,6.31,0,62252,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4360,21.20,0.60,12,0.90,568.00,20000.00,13810,20240617,-12.82,7710,20240411,56.16,12940,-6.96,20250225,9590,25.55,20250123,13810,-12.82,20240617,7710,56.16,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,120721,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12050,210,2,1.77,3612687740,301516,30.88,11900,12180,11760,15390,8290,11840,11981.94,6.31,0,62219,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4364,21.21,0.60,12,0.83,568.00,20000.00,13810,20240617,-12.74,7710,20240411,56.29,12940,-6.88,20250225,9590,25.65,20250123,13810,-12.74,20240617,7710,56.29,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,110727,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11910,70,2,0.59,3126089300,260993,26.73,11900,12180,11760,15390,8290,11840,11977.89,6.31,0,51276,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4313,20.97,0.60,12,0.72,568.00,20000.00,13810,20240617,-13.76,7710,20240411,54.47,12940,-7.96,20250225,9590,24.19,20250123,13810,-13.76,20240617,7710,54.47,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,100746,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12040,200,2,1.69,1646294090,138088,14.14,11900,12050,11760,15390,8290,11840,11922.31,6.31,0,35259,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4360,21.20,0.60,12,0.38,568.00,20000.00,13810,20240617,-12.82,7710,20240411,56.16,12940,-6.96,20250225,9590,25.55,20250123,13810,-12.82,20240617,7710,56.16,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250227,090748,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11980,140,2,1.18,499629860,41835,4.28,11900,12030,11870,15390,8290,11840,11943.88,6.31,0,19381,13113,12476,12033,11396,10953,12255,11175,362,3550,1000,8760,10,1,36212538,4338,21.09,0.60,12,0.12,568.00,20000.00,13810,20240617,-13.25,7710,20240411,55.38,12940,-7.42,20250225,9590,24.92,20250123,13810,-13.25,20240617,7710,55.38,20240411,4.81,N,084690,1000,362 억,,2283833,N,N,17,N,00,N
20250226,160723,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11840,-530,5,-4.28,11624216890,963798,103.26,12660,12670,11590,16080,8660,12370,12060.72,6.75,0,-161553,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4288,20.85,0.59,12,2.66,568.00,20000.00,13810,20240617,-14.27,7710,20240411,53.57,12940,-8.50,20250225,9590,23.46,20250123,13810,-14.27,20240617,7710,53.57,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,17,N,00,N
20250226,150725,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11750,-620,5,-5.01,11138922660,922799,98.87,12660,12670,11590,16080,8660,12370,12070.62,6.75,0,-156616,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4255,20.69,0.59,12,2.55,568.00,20000.00,13810,20240617,-14.92,7710,20240411,52.40,12940,-9.20,20250225,9590,22.52,20250123,13810,-14.92,20240617,7710,52.40,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,140725,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11780,-590,5,-4.77,9702118460,800570,85.77,12660,12670,11590,16080,8660,12370,12118.83,6.75,0,-134349,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4266,20.74,0.59,12,2.21,568.00,20000.00,13810,20240617,-14.70,7710,20240411,52.79,12940,-8.96,20250225,9590,22.84,20250123,13810,-14.70,20240617,7710,52.79,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,130723,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11860,-510,5,-4.12,7695766210,629205,67.41,12660,12670,11810,16080,8660,12370,12230.81,6.75,0,-134139,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4295,20.88,0.59,12,1.74,568.00,20000.00,13810,20240617,-14.12,7710,20240411,53.83,12940,-8.35,20250225,9590,23.67,20250123,13810,-14.12,20240617,7710,53.83,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,120724,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12300,-70,5,-0.57,5802515270,471896,50.56,12660,12670,12100,16080,8660,12370,12296.08,6.75,0,-83888,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4454,21.65,0.61,12,1.30,568.00,20000.00,13810,20240617,-10.93,7710,20240411,59.53,12940,-4.95,20250225,9590,28.26,20250123,13810,-10.93,20240617,7710,59.53,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,110723,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12270,-100,5,-0.81,4429893050,359757,38.54,12660,12670,12100,16080,8660,12370,12313.48,6.75,0,-71325,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4443,21.60,0.61,12,0.99,568.00,20000.00,13810,20240617,-11.15,7710,20240411,59.14,12940,-5.18,20250225,9590,27.95,20250123,13810,-11.15,20240617,7710,59.14,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,100721,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12250,-120,5,-0.97,3576556270,289951,31.07,12660,12670,12100,16080,8660,12370,12334.97,6.75,0,-55151,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4436,21.57,0.61,12,0.80,568.00,20000.00,13810,20240617,-11.30,7710,20240411,58.88,12940,-5.33,20250225,9590,27.74,20250123,13810,-11.30,20240617,7710,58.88,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250226,090728,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12180,-190,5,-1.54,1212584260,97527,10.45,12660,12670,12160,16080,8660,12370,12433.69,6.75,0,-20331,13343,12856,12453,11966,11563,12655,11765,362,3710,1000,9150,10,1,36212538,4411,21.44,0.61,12,0.27,568.00,20000.00,13810,20240617,-11.80,7710,20240411,57.98,12940,-5.87,20250225,9590,27.01,20250123,13810,-11.80,20240617,7710,57.98,20240411,4.92,N,084690,1000,362 억,,2446084,N,N,1,N,00,N
20250225,160718,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12370,-230,5,-1.83,11549052720,922209,60.51,12600,12940,12050,16380,8820,12600,12523.53,7.02,0,-94901,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4479,21.78,0.62,12,2.55,568.00,20000.00,13810,20240617,-10.43,7710,20240411,60.44,12940,-4.40,20250225,9590,28.99,20250123,13810,-10.43,20240617,7710,60.44,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,1,N,00,N
20250225,150719,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12320,-280,5,-2.22,10927338940,871835,57.21,12600,12940,12050,16380,8820,12600,12533.61,7.02,0,-94332,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4461,21.69,0.62,12,2.41,568.00,20000.00,13810,20240617,-10.79,7710,20240411,59.79,12940,-4.79,20250225,9590,28.47,20250123,13810,-10.79,20240617,7710,59.79,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,140717,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12150,-450,5,-3.57,9963379220,792782,52.02,12600,12940,12050,16380,8820,12600,12567.55,7.02,0,-68446,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4400,21.39,0.61,12,2.19,568.00,20000.00,13810,20240617,-12.02,7710,20240411,57.59,12940,-6.11,20250225,9590,26.69,20250123,13810,-12.02,20240617,7710,57.59,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,130721,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12230,-370,5,-2.94,8308177780,656950,43.11,12600,12940,12190,16380,8820,12600,12646.70,7.02,0,-54518,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4429,21.53,0.61,12,1.81,568.00,20000.00,13810,20240617,-11.44,7710,20240411,58.63,12940,-5.49,20250225,9590,27.53,20250123,13810,-11.44,20240617,7710,58.63,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,120716,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12620,20,2,0.16,6750960310,531499,34.88,12600,12940,12480,16380,8820,12600,12702.03,7.02,0,-67042,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4570,22.22,0.63,12,1.47,568.00,20000.00,13810,20240617,-8.62,7710,20240411,63.68,12940,-2.47,20250225,9590,31.60,20250123,13810,-8.62,20240617,7710,63.68,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,110718,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12810,210,2,1.67,5621206260,442508,29.04,12600,12940,12480,16380,8820,12600,12703.42,7.02,0,-57800,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4639,22.55,0.64,12,1.22,568.00,20000.00,13810,20240617,-7.24,7710,20240411,66.15,12940,-1.00,20250225,9590,33.58,20250123,13810,-7.24,20240617,7710,66.15,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,100716,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12800,200,2,1.59,3691341380,292012,19.16,12600,12850,12480,16380,8820,12600,12641.28,7.02,0,-42267,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4635,22.54,0.64,12,0.81,568.00,20000.00,13810,20240617,-7.31,7710,20240411,66.02,12850,-0.39,20250225,9590,33.47,20250123,13810,-7.31,20240617,7710,66.02,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250225,090722,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12560,-40,5,-0.32,1005682800,79876,5.24,12600,12750,12500,16380,8820,12600,12590.37,7.02,0,-19021,13406,13002,12366,11962,11326,13205,12165,362,3780,1000,9320,10,1,36212538,4548,22.11,0.63,12,0.22,568.00,20000.00,13810,20240617,-9.05,7710,20240411,62.91,12770,-1.64,20250224,9590,30.97,20250123,13810,-9.05,20240617,7710,62.91,20240411,4.86,N,084690,1000,362 억,,2540680,N,N,74,N,00,N
20250224,160713,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12600,690,2,5.79,18576368380,1506936,245.86,11910,12770,11730,15480,8340,11910,12327.79,6.99,0,10390,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4563,22.18,0.63,12,4.16,568.00,20000.00,13810,20240617,-8.76,7710,20240411,63.42,12770,-1.33,20250224,9590,31.39,20250123,13810,-8.76,20240617,7710,63.42,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,74,N,00,N
20250224,150712,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12640,730,2,6.13,17893444760,1452930,237.05,11910,12770,11730,15480,8340,11910,12316.56,6.99,0,9128,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4577,22.25,0.63,12,4.01,568.00,20000.00,13810,20240617,-8.47,7710,20240411,63.94,12770,-1.02,20250224,9590,31.80,20250123,13810,-8.47,20240617,7710,63.94,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,140711,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12640,730,2,6.13,14677901520,1198434,195.53,11910,12770,11730,15480,8340,11910,12248.72,6.99,0,-21725,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4577,22.25,0.63,12,3.31,568.00,20000.00,13810,20240617,-8.47,7710,20240411,63.94,12770,-1.02,20250224,9590,31.80,20250123,13810,-8.47,20240617,7710,63.94,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,130713,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12390,480,2,4.03,8264271460,687919,112.24,11910,12400,11730,15480,8340,11910,12014.05,6.99,0,-78514,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4487,21.81,0.62,12,1.90,568.00,20000.00,13810,20240617,-10.28,7710,20240411,60.70,12400,-0.08,20250224,9590,29.20,20250123,13810,-10.28,20240617,7710,60.70,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,120710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12070,160,2,1.34,5278319290,443413,72.34,11910,12070,11730,15480,8340,11910,11903.79,6.99,0,-79137,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4371,21.25,0.60,12,1.22,568.00,20000.00,13810,20240617,-12.60,7710,20240411,56.55,12070,0.00,20250224,9590,25.86,20250123,13810,-12.60,20240617,7710,56.55,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,110708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11950,40,2,0.34,4106040650,345760,56.41,11910,12000,11730,15480,8340,11910,11874.99,6.99,0,-96084,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4327,21.04,0.60,12,0.95,568.00,20000.00,13810,20240617,-13.47,7710,20240411,54.99,12000,-0.42,20250224,9590,24.61,20250123,13810,-13.47,20240617,7710,54.99,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,100709,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11750,-160,5,-1.34,2960481230,249562,40.72,11910,12000,11730,15480,8340,11910,11861.92,6.99,0,-93413,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4255,20.69,0.59,12,0.69,568.00,20000.00,13810,20240617,-14.92,7710,20240411,52.40,12000,-2.08,20250224,9590,22.52,20250123,13810,-14.92,20240617,7710,52.40,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250224,090714,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11880,-30,5,-0.25,821987120,69196,11.29,11910,11950,11740,15480,8340,11910,11877.18,6.99,0,-28630,12256,12082,11766,11592,11276,12170,11680,362,3570,1000,8810,10,1,36212538,4302,20.92,0.59,12,0.19,568.00,20000.00,13810,20240617,-13.98,7710,20240411,54.09,11950,-0.59,20250224,9590,23.88,20250123,13810,-13.98,20240617,7710,54.09,20240411,4.84,N,084690,1000,362 억,,2530997,N,N,14,N,00,N
20250221,160708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11910,300,2,2.58,7040000460,600423,91.06,11630,11940,11450,15090,8130,11610,11723.89,6.97,0,19618,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4313,20.97,0.60,12,1.66,568.00,20000.00,13810,20240617,-13.76,7710,20240411,54.47,11940,-0.25,20250221,9590,24.19,20250123,13810,-13.76,20240617,7710,54.47,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,14,N,00,N
20250221,150710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,240,2,2.07,6118739430,522991,79.32,11630,11930,11450,15090,8130,11610,11699.62,6.97,0,25286,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4291,20.86,0.59,12,1.44,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,11930,-0.67,20250221,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,140710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11710,100,2,0.86,5062086180,433626,65.76,11630,11840,11450,15090,8130,11610,11673.95,6.97,0,9628,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4240,20.62,0.59,12,1.20,568.00,20000.00,13810,20240617,-15.21,7710,20240411,51.88,11900,-1.60,20250219,9590,22.11,20250123,13810,-15.21,20240617,7710,51.88,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,130708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11730,120,2,1.03,4653796330,398851,60.49,11630,11840,11450,15090,8130,11610,11668.10,6.97,0,7931,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4248,20.65,0.59,12,1.10,568.00,20000.00,13810,20240617,-15.06,7710,20240411,52.14,11900,-1.43,20250219,9590,22.31,20250123,13810,-15.06,20240617,7710,52.14,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,120710,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11760,150,2,1.29,4278872050,366884,55.64,11630,11840,11450,15090,8130,11610,11662.83,6.97,0,3357,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4259,20.70,0.59,12,1.01,568.00,20000.00,13810,20240617,-14.84,7710,20240411,52.53,11900,-1.18,20250219,9590,22.63,20250123,13810,-14.84,20240617,7710,52.53,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,110706,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11790,180,2,1.55,3353090950,288433,43.74,11630,11800,11450,15090,8130,11610,11625.23,6.97,0,-14309,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4269,20.76,0.59,12,0.80,568.00,20000.00,13810,20240617,-14.63,7710,20240411,52.92,11900,-0.92,20250219,9590,22.94,20250123,13810,-14.63,20240617,7710,52.92,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,100708,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11580,-30,5,-0.26,2031545520,175755,26.65,11630,11690,11450,15090,8130,11610,11558.78,6.97,0,-48508,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4193,20.39,0.58,12,0.49,568.00,20000.00,13810,20240617,-16.15,7710,20240411,50.19,11900,-2.69,20250219,9590,20.75,20250123,13810,-16.15,20240617,7710,50.19,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250221,090709,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11650,40,2,0.34,664273290,57168,8.67,11630,11690,11560,15090,8130,11610,11619.78,6.97,0,-16446,12043,11826,11613,11396,11183,11935,11505,362,3480,1000,8590,10,1,36212538,4219,20.51,0.58,12,0.16,568.00,20000.00,13810,20240617,-15.64,7710,20240411,51.10,11900,-2.10,20250219,9590,21.48,20250123,13810,-15.64,20240617,7710,51.10,20240411,4.94,N,084690,1000,362 억,,2522995,N,N,59,N,00,N
20250220,160705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11610,60,2,0.52,7540191940,649209,49.39,11510,11830,11400,15010,8090,11550,11614.51,6.79,0,61859,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4204,20.44,0.58,12,1.79,568.00,20000.00,13810,20240617,-15.93,7710,20240411,50.58,11900,-2.44,20250219,9590,21.06,20250123,13810,-15.93,20240617,7710,50.58,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,59,N,00,N
20250220,150706,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11600,50,2,0.43,6995248870,602047,45.80,11510,11830,11460,15010,8090,11550,11619.11,6.79,0,60751,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4201,20.42,0.58,12,1.66,568.00,20000.00,13810,20240617,-16.00,7710,20240411,50.45,11900,-2.52,20250219,9590,20.96,20250123,13810,-16.00,20240617,7710,50.45,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,140707,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11620,70,2,0.61,5813436430,499634,38.01,11510,11830,11460,15010,8090,11550,11635.39,6.79,0,27956,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4208,20.46,0.58,12,1.38,568.00,20000.00,13810,20240617,-15.86,7710,20240411,50.71,11900,-2.35,20250219,9590,21.17,20250123,13810,-15.86,20240617,7710,50.71,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,130705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11720,170,2,1.47,5395874970,463744,35.28,11510,11830,11460,15010,8090,11550,11635.46,6.79,0,32154,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4244,20.63,0.59,12,1.28,568.00,20000.00,13810,20240617,-15.13,7710,20240411,52.01,11900,-1.51,20250219,9590,22.21,20250123,13810,-15.13,20240617,7710,52.01,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,120705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11790,240,2,2.08,4733119140,407293,30.99,11510,11830,11460,15010,8090,11550,11620.92,6.79,0,41649,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4269,20.76,0.59,12,1.12,568.00,20000.00,13810,20240617,-14.63,7710,20240411,52.92,11900,-0.92,20250219,9590,22.94,20250123,13810,-14.63,20240617,7710,52.92,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,110705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11590,40,2,0.35,3482480250,300701,22.88,11510,11760,11460,15010,8090,11550,11581.21,6.79,0,31371,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4197,20.40,0.58,12,0.83,568.00,20000.00,13810,20240617,-16.08,7710,20240411,50.32,11900,-2.61,20250219,9590,20.86,20250123,13810,-16.08,20240617,7710,50.32,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,100704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11520,-30,5,-0.26,2931527880,253116,19.26,11510,11760,11460,15010,8090,11550,11581.76,6.79,0,13276,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4172,20.28,0.58,12,0.70,568.00,20000.00,13810,20240617,-16.58,7710,20240411,49.42,11900,-3.19,20250219,9590,20.13,20250123,13810,-16.58,20240617,7710,49.42,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250220,090709,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11730,180,2,1.56,966805200,83300,6.34,11510,11760,11490,15010,8090,11550,11606.30,6.79,0,4325,12230,11890,11560,11220,10890,12060,11390,362,3460,1000,8540,10,1,36212538,4248,20.65,0.59,12,0.23,568.00,20000.00,13810,20240617,-15.06,7710,20240411,52.14,11900,-1.43,20250219,9590,22.31,20250123,13810,-15.06,20240617,7710,52.14,20240411,5.02,N,084690,1000,362 억,,2460451,N,N,407,N,00,N
20250219,160703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11550,320,2,2.85,15204431390,1301228,229.83,11230,11900,11230,14590,7870,11230,11684.87,6.44,0,128780,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4183,20.33,0.58,12,3.59,568.00,20000.00,13810,20240617,-16.36,7710,20240411,49.81,11900,-2.94,20250219,9590,20.44,20250123,13810,-16.36,20240617,7710,49.81,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,407,N,00,N
20250219,150705,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11580,350,2,3.12,14631771260,1251675,221.07,11230,11900,11230,14590,7870,11230,11689.75,6.44,0,136009,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4193,20.39,0.58,12,3.46,568.00,20000.00,13810,20240617,-16.15,7710,20240411,50.19,11900,-2.69,20250219,9590,20.75,20250123,13810,-16.15,20240617,7710,50.19,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,140702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11630,400,2,3.56,13476941030,1152167,203.50,11230,11900,11230,14590,7870,11230,11697.04,6.44,0,131989,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4212,20.48,0.58,12,3.18,568.00,20000.00,13810,20240617,-15.79,7710,20240411,50.84,11900,-2.27,20250219,9590,21.27,20250123,13810,-15.79,20240617,7710,50.84,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,130703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11790,560,2,4.99,12483238170,1067236,188.50,11230,11900,11230,14590,7870,11230,11696.79,6.44,0,120763,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4269,20.76,0.59,12,2.95,568.00,20000.00,13810,20240617,-14.63,7710,20240411,52.92,11900,-0.92,20250219,9590,22.94,20250123,13810,-14.63,20240617,7710,52.92,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,120702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11810,580,2,5.16,11218681930,960299,169.61,11230,11900,11230,14590,7870,11230,11682.49,6.44,0,128136,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4277,20.79,0.59,12,2.65,568.00,20000.00,13810,20240617,-14.48,7710,20240411,53.18,11900,-0.76,20250219,9590,23.15,20250123,13810,-14.48,20240617,7710,53.18,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,110703,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11680,450,2,4.01,10139859640,868027,153.31,11230,11900,11230,14590,7870,11230,11681.50,6.44,0,132419,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4230,20.56,0.58,12,2.40,568.00,20000.00,13810,20240617,-15.42,7710,20240411,51.49,11900,-1.85,20250219,9590,21.79,20250123,13810,-15.42,20240617,7710,51.49,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,100702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11850,620,2,5.52,6928278680,595992,105.27,11230,11870,11230,14590,7870,11230,11624.78,6.44,0,103658,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4291,20.86,0.59,12,1.65,568.00,20000.00,13810,20240617,-14.19,7710,20240411,53.70,11870,-0.17,20250219,9590,23.57,20250123,13810,-14.19,20240617,7710,53.70,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250219,090704,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11500,270,2,2.40,1427659430,124552,22.00,11230,11580,11230,14590,7870,11230,11462.36,6.44,0,34222,11683,11456,11293,11066,10903,11375,10985,362,3360,1000,8310,10,1,36212538,4164,20.25,0.57,12,0.34,568.00,20000.00,13810,20240617,-16.73,7710,20240411,49.16,11700,-1.71,20250217,9590,19.92,20250123,13810,-16.73,20240617,7710,49.16,20240411,5.29,N,084690,1000,362 억,,2332662,N,N,0,N,00,N
20250218,160701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,100,2,0.90,6294840090,557135,43.29,11240,11520,11130,14460,7800,11130,11298.83,6.34,0,37947,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4067,19.77,0.56,12,1.54,568.00,20000.00,13810,20240617,-18.68,7710,20240411,45.65,11700,-4.02,20250217,9590,17.10,20250123,13810,-18.68,20240617,7710,45.65,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,150702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5941612420,525685,40.85,11240,11520,11130,14460,7800,11130,11302.61,6.34,0,38929,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.45,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,140702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11280,150,2,1.35,5409956250,478425,37.17,11240,11520,11130,14460,7800,11130,11307.85,6.34,0,26955,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4085,19.86,0.56,12,1.32,568.00,20000.00,13810,20240617,-18.32,7710,20240411,46.30,11700,-3.59,20250217,9590,17.62,20250123,13810,-18.32,20240617,7710,46.30,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,130700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11290,160,2,1.44,5015799970,443481,34.46,11240,11520,11130,14460,7800,11130,11310.07,6.34,0,25333,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4088,19.88,0.56,12,1.22,568.00,20000.00,13810,20240617,-18.25,7710,20240411,46.43,11700,-3.50,20250217,9590,17.73,20250123,13810,-18.25,20240617,7710,46.43,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,120702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11200,70,2,0.63,4726302310,417778,32.46,11240,11520,11130,14460,7800,11130,11312.95,6.34,0,23177,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4056,19.72,0.56,12,1.15,568.00,20000.00,13810,20240617,-18.90,7710,20240411,45.27,11700,-4.27,20250217,9590,16.79,20250123,13810,-18.90,20240617,7710,45.27,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,110700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11190,60,2,0.54,4401058590,388775,30.21,11240,11520,11130,14460,7800,11130,11320.32,6.34,0,19038,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4052,19.70,0.56,12,1.07,568.00,20000.00,13810,20240617,-18.97,7710,20240411,45.14,11700,-4.36,20250217,9590,16.68,20250123,13810,-18.97,20240617,7710,45.14,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,100700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11260,130,2,1.17,3689448460,325139,25.26,11240,11520,11190,14460,7800,11130,11347.30,6.34,0,30050,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4078,19.82,0.56,12,0.90,568.00,20000.00,13810,20240617,-18.46,7710,20240411,46.04,11700,-3.76,20250217,9590,17.41,20250123,13810,-18.46,20240617,7710,46.04,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250218,090702,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11430,300,2,2.70,1100344130,97288,7.56,11240,11440,11190,14460,7800,11130,11310.17,6.34,0,20882,11950,11540,11290,10880,10630,11415,10755,362,3330,1000,8230,10,1,36212538,4139,20.12,0.57,12,0.27,568.00,20000.00,13810,20240617,-17.23,7710,20240411,48.25,11700,-2.31,20250217,9590,19.19,20250123,13810,-17.23,20240617,7710,48.25,20240411,5.34,N,084690,1000,362 억,,2294724,N,N,6,N,00,N
20250217,160700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11130,220,2,2.02,14474861070,1277545,410.56,11400,11700,11040,14180,7640,10910,11330.41,6.20,0,49685,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4030,19.60,0.56,12,3.53,568.00,20000.00,13810,20240617,-19.41,7710,20240411,44.36,11700,-4.87,20250217,9590,16.06,20250123,13810,-19.41,20240617,7710,44.36,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,6,N,00,N
20250217,150659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11130,220,2,2.02,14221368610,1254784,403.25,11400,11700,11040,14180,7640,10910,11333.72,6.20,0,47146,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4030,19.60,0.56,12,3.47,568.00,20000.00,13810,20240617,-19.41,7710,20240411,44.36,11700,-4.87,20250217,9590,16.06,20250123,13810,-19.41,20240617,7710,44.36,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,140658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11180,270,2,2.47,13545994290,1194225,383.79,11400,11700,11040,14180,7640,10910,11342.92,6.20,0,39683,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4049,19.68,0.56,12,3.30,568.00,20000.00,13810,20240617,-19.04,7710,20240411,45.01,11700,-4.44,20250217,9590,16.58,20250123,13810,-19.04,20240617,7710,45.01,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,130700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11220,310,2,2.84,12972429870,1143066,367.35,11400,11700,11040,14180,7640,10910,11348.81,6.20,0,45152,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4063,19.75,0.56,12,3.16,568.00,20000.00,13810,20240617,-18.75,7710,20240411,45.53,11700,-4.10,20250217,9590,17.00,20250123,13810,-18.75,20240617,7710,45.53,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,120701,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11230,320,2,2.93,12476901140,1098900,353.15,11400,11700,11040,14180,7640,10910,11354.00,6.20,0,36267,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4067,19.77,0.56,12,3.03,568.00,20000.00,13810,20240617,-18.68,7710,20240411,45.65,11700,-4.02,20250217,9590,17.10,20250123,13810,-18.68,20240617,7710,45.65,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,110700,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11190,280,2,2.57,11691790260,1028652,330.58,11400,11700,11040,14180,7640,10910,11366.14,6.20,0,42413,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4052,19.70,0.56,12,2.84,568.00,20000.00,13810,20240617,-18.97,7710,20240411,45.14,11700,-4.36,20250217,9590,16.68,20250123,13810,-18.97,20240617,7710,45.14,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,100658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11150,240,2,2.20,10424221270,914720,293.96,11400,11700,11070,14180,7640,10910,11396.09,6.20,0,74320,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4038,19.63,0.56,12,2.53,568.00,20000.00,13810,20240617,-19.26,7710,20240411,44.62,11700,-4.70,20250217,9590,16.27,20250123,13810,-19.26,20240617,7710,44.62,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250217,090659,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11540,630,2,5.77,4738199670,413454,132.87,11400,11700,11300,14180,7640,10910,11460.06,6.20,0,45836,11230,11070,10920,10760,10610,10995,10685,362,3270,1000,8070,10,1,36212538,4179,20.32,0.58,12,1.14,568.00,20000.00,13810,20240617,-16.44,7710,20240411,49.68,11700,-1.37,20250217,9590,20.33,20250123,13810,-16.44,20240617,7710,49.68,20240411,5.33,N,084690,1000,362 억,,2244843,N,N,867,N,00,N
20250214,160656,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10910,10,2,0.09,3359206600,306875,82.26,11000,11080,10770,14170,7630,10900,10946.53,6.21,0,-5582,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3951,19.21,0.55,12,0.85,568.00,20000.00,13810,20240617,-21.00,7710,20240411,41.50,11180,-2.42,20250205,9590,13.76,20250123,13810,-21.00,20240617,7710,41.50,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,867,N,00,N
20250214,150654,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10890,-10,5,-0.09,3187821750,291156,78.04,11000,11080,10770,14170,7630,10900,10948.84,6.21,0,-6225,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3944,19.17,0.54,12,0.80,568.00,20000.00,13810,20240617,-21.14,7710,20240411,41.25,11180,-2.59,20250205,9590,13.56,20250123,13810,-21.14,20240617,7710,41.25,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,140655,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10930,30,2,0.28,2898986570,264720,70.96,11000,11080,10770,14170,7630,10900,10951.14,6.21,0,-1977,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3958,19.24,0.55,12,0.73,568.00,20000.00,13810,20240617,-20.85,7710,20240411,41.76,11180,-2.24,20250205,9590,13.97,20250123,13810,-20.85,20240617,7710,41.76,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,130658,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11000,100,2,0.92,2646513530,241656,64.78,11000,11080,10770,14170,7630,10900,10951.57,6.21,0,-6745,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3983,19.37,0.55,12,0.67,568.00,20000.00,13810,20240617,-20.35,7710,20240411,42.67,11180,-1.61,20250205,9590,14.70,20250123,13810,-20.35,20240617,7710,42.67,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,120655,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10970,70,2,0.64,2446963980,223463,59.90,11000,11080,10770,14170,7630,10900,10950.20,6.21,0,-6072,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3973,19.31,0.55,12,0.62,568.00,20000.00,13810,20240617,-20.56,7710,20240411,42.28,11180,-1.88,20250205,9590,14.39,20250123,13810,-20.56,20240617,7710,42.28,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,110652,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10960,60,2,0.55,2135111760,195042,52.28,11000,11080,10770,14170,7630,10900,10946.93,6.21,0,-12504,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3969,19.30,0.55,12,0.54,568.00,20000.00,13810,20240617,-20.64,7710,20240411,42.15,11180,-1.97,20250205,9590,14.29,20250123,13810,-20.64,20240617,7710,42.15,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,100653,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10800,-100,5,-0.92,1692339080,154573,41.43,11000,11080,10770,14170,7630,10900,10948.48,6.21,0,-18071,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,3911,19.01,0.54,12,0.43,568.00,20000.00,13810,20240617,-21.80,7710,20240411,40.08,11180,-3.40,20250205,9590,12.62,20250123,13810,-21.80,20240617,7710,40.08,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250214,090657,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,11070,170,2,1.56,427309830,38752,10.39,11000,11080,10950,14170,7630,10900,11026.78,6.21,0,6027,11120,11010,10920,10810,10720,11000,10800,362,3270,1000,8060,10,1,36212538,4009,19.49,0.55,12,0.11,568.00,20000.00,13810,20240617,-19.84,7710,20240411,43.58,11180,-0.98,20250205,9590,15.43,20250123,13810,-19.84,20240617,7710,43.58,20240411,5.40,N,084690,1000,362 억,,2248320,N,N,121,N,00,N
20250213,160650,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10900,-50,5,-0.46,4035338170,369506,66.46,10900,11030,10830,14230,7670,10950,10920.92,6.25,0,-21136,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3947,19.19,0.55,12,1.02,568.00,20000.00,13810,20240617,-21.07,7710,20240411,41.37,11180,-2.50,20250205,9590,13.66,20250123,13810,-21.07,20240617,7710,41.37,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,121,N,00,N
20250213,150650,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10880,-70,5,-0.64,3863594390,353731,63.63,10900,11030,10830,14230,7670,10950,10922.41,6.25,0,-22318,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3940,19.15,0.54,12,0.98,568.00,20000.00,13810,20240617,-21.22,7710,20240411,41.12,11180,-2.68,20250205,9590,13.45,20250123,13810,-21.22,20240617,7710,41.12,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,140648,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10930,-20,5,-0.18,3396958460,310960,55.93,10900,11030,10830,14230,7670,10950,10924.10,6.25,0,-11403,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3958,19.24,0.55,12,0.86,568.00,20000.00,13810,20240617,-20.85,7710,20240411,41.76,11180,-2.24,20250205,9590,13.97,20250123,13810,-20.85,20240617,7710,41.76,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,130649,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10950,0,3,0.00,2879728000,263835,47.46,10900,11030,10830,14230,7670,10950,10914.88,6.25,0,-14970,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3965,19.28,0.55,12,0.73,568.00,20000.00,13810,20240617,-20.71,7710,20240411,42.02,11180,-2.06,20250205,9590,14.18,20250123,13810,-20.71,20240617,7710,42.02,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,120649,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10900,-50,5,-0.46,2396794160,219673,39.51,10900,11030,10830,14230,7670,10950,10910.74,6.25,0,-16619,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3947,19.19,0.55,12,0.61,568.00,20000.00,13810,20240617,-21.07,7710,20240411,41.37,11180,-2.50,20250205,9590,13.66,20250123,13810,-21.07,20240617,7710,41.37,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,110646,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10860,-90,5,-0.82,2047120380,187547,33.73,10900,11030,10830,14230,7670,10950,10915.24,6.25,0,-11512,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3933,19.12,0.54,12,0.52,568.00,20000.00,13810,20240617,-21.36,7710,20240411,40.86,11180,-2.86,20250205,9590,13.24,20250123,13810,-21.36,20240617,7710,40.86,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,100650,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10850,-100,5,-0.91,1441635390,132015,23.75,10900,11030,10830,14230,7670,10950,10920.24,6.25,0,-5949,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3929,19.10,0.54,12,0.36,568.00,20000.00,13810,20240617,-21.43,7710,20240411,40.73,11180,-2.95,20250205,9590,13.14,20250123,13810,-21.43,20240617,7710,40.73,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250213,090646,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10980,30,2,0.27,359022610,32817,5.90,10900,11030,10850,14230,7670,10950,10940.14,6.25,0,-6778,11243,11096,10853,10706,10463,11170,10780,362,3280,1000,8100,10,1,36212538,3976,19.33,0.55,12,0.09,568.00,20000.00,13810,20240617,-20.49,7710,20240411,42.41,11180,-1.79,20250205,9590,14.49,20250123,13810,-20.49,20240617,7710,42.41,20240411,5.38,N,084690,1000,362 억,,2263539,N,N,138,N,00,N
20250212,160644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10950,270,2,2.53,5892769300,542453,277.69,10720,11000,10610,13880,7480,10680,10863.07,6.14,0,36087,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3965,19.28,0.55,12,1.50,568.00,20000.00,13810,20240617,-20.71,7710,20240411,42.02,11180,-2.06,20250205,9590,14.18,20250123,13810,-20.71,20240617,7710,42.02,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,138,N,00,N
20250212,150644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10980,300,2,2.81,5449651770,502058,257.01,10720,11000,10610,13880,7480,10680,10854.63,6.14,0,31751,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3976,19.33,0.55,12,1.39,568.00,20000.00,13810,20240617,-20.49,7710,20240411,42.41,11180,-1.79,20250205,9590,14.49,20250123,13810,-20.49,20240617,7710,42.41,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,140645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10930,250,2,2.34,4427913350,408766,209.25,10720,10990,10610,13880,7480,10680,10832.39,6.14,0,29576,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3958,19.24,0.55,12,1.13,568.00,20000.00,13810,20240617,-20.85,7710,20240411,41.76,11180,-2.24,20250205,9590,13.97,20250123,13810,-20.85,20240617,7710,41.76,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,130647,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10830,150,2,1.40,3153299670,292057,149.51,10720,10950,10610,13880,7480,10680,10796.86,6.14,0,27066,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3922,19.07,0.54,12,0.81,568.00,20000.00,13810,20240617,-21.58,7710,20240411,40.47,11180,-3.13,20250205,9590,12.93,20250123,13810,-21.58,20240617,7710,40.47,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,120644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10930,250,2,2.34,2667885230,247227,126.56,10720,10950,10610,13880,7480,10680,10791.24,6.14,0,26971,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3958,19.24,0.55,12,0.68,568.00,20000.00,13810,20240617,-20.85,7710,20240411,41.76,11180,-2.24,20250205,9590,13.97,20250123,13810,-20.85,20240617,7710,41.76,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,110643,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-10,5,-0.09,1564092040,145421,74.44,10720,10890,10610,13880,7480,10680,10755.61,6.14,0,-5995,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3864,18.79,0.53,12,0.40,568.00,20000.00,13810,20240617,-22.74,7710,20240411,38.39,11180,-4.56,20250205,9590,11.26,20250123,13810,-22.74,20240617,7710,38.39,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,100644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10780,100,2,0.94,1218211880,113140,57.92,10720,10890,10610,13880,7480,10680,10767.30,6.14,0,6250,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3904,18.98,0.54,12,0.31,568.00,20000.00,13810,20240617,-21.94,7710,20240411,39.82,11180,-3.58,20250205,9590,12.41,20250123,13810,-21.94,20240617,7710,39.82,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250212,090647,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,-30,5,-0.28,179611640,16777,8.59,10720,10740,10650,13880,7480,10680,10705.83,6.14,0,-7010,10886,10782,10616,10512,10346,10835,10565,362,3200,1000,7900,10,1,36212538,3857,18.75,0.53,12,0.05,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,11180,-4.74,20250205,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.35,N,084690,1000,362 억,,2224579,N,N,0,N,00,N
20250211,160646,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10680,130,2,1.23,1978612760,186400,78.01,10510,10720,10450,13710,7390,10550,10614.94,6.11,0,15950,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3867,18.80,0.53,12,0.51,568.00,20000.00,13810,20240617,-22.66,7710,20240411,38.52,11180,-4.47,20250205,9590,11.37,20250123,13810,-22.66,20240617,7710,38.52,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,150645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10690,140,2,1.33,1873796930,176590,73.91,10510,10720,10450,13710,7390,10550,10611.07,6.11,0,15529,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3871,18.82,0.53,12,0.49,568.00,20000.00,13810,20240617,-22.59,7710,20240411,38.65,11180,-4.38,20250205,9590,11.47,20250123,13810,-22.59,20240617,7710,38.65,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,140646,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10680,130,2,1.23,1439716090,135940,56.89,10510,10690,10450,13710,7390,10550,10590.88,6.11,0,12846,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3867,18.80,0.53,12,0.38,568.00,20000.00,13810,20240617,-22.66,7710,20240411,38.52,11180,-4.47,20250205,9590,11.37,20250123,13810,-22.66,20240617,7710,38.52,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,130645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10620,70,2,0.66,1180886370,111628,46.72,10510,10660,10450,13710,7390,10550,10578.82,6.11,0,1764,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3846,18.70,0.53,12,0.31,568.00,20000.00,13810,20240617,-23.10,7710,20240411,37.74,11180,-5.01,20250205,9590,10.74,20250123,13810,-23.10,20240617,7710,37.74,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,120644,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10640,90,2,0.85,902566750,85435,35.76,10510,10660,10450,13710,7390,10550,10564.40,6.11,0,-3484,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3853,18.73,0.53,12,0.24,568.00,20000.00,13810,20240617,-22.95,7710,20240411,38.00,11180,-4.83,20250205,9590,10.95,20250123,13810,-22.95,20240617,7710,38.00,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,110645,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10590,40,2,0.38,760328310,72055,30.16,10510,10640,10450,13710,7390,10550,10552.06,6.11,0,349,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3835,18.64,0.53,12,0.20,568.00,20000.00,13810,20240617,-23.32,7710,20240411,37.35,11180,-5.28,20250205,9590,10.43,20250123,13810,-23.32,20240617,7710,37.35,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,100646,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10590,40,2,0.38,530058400,50329,21.06,10510,10620,10450,13710,7390,10550,10531.80,6.11,0,-6114,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3835,18.64,0.53,12,0.14,568.00,20000.00,13810,20240617,-23.32,7710,20240411,37.35,11180,-5.28,20250205,9590,10.43,20250123,13810,-23.32,20240617,7710,37.35,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250211,090647,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10500,-50,5,-0.47,139539210,13282,5.56,10510,10600,10480,13710,7390,10550,10505.21,6.11,0,-1728,10936,10742,10586,10392,10236,10840,10490,362,3160,1000,7800,10,1,36212538,3802,18.49,0.53,12,0.04,568.00,20000.00,13810,20240617,-23.97,7710,20240411,36.19,11180,-6.08,20250205,9590,9.49,20250123,13810,-23.97,20240617,7710,36.19,20240411,5.37,N,084690,1000,362 억,,2212330,N,N,27,N,00,N
20250210,160641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10550,-150,5,-1.40,2502645110,235859,70.31,10520,10780,10430,13910,7490,10700,10610.82,6.15,0,-15090,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3820,18.57,0.53,12,0.65,568.00,20000.00,13810,20240617,-23.61,7710,20240411,36.84,11180,-5.64,20250205,9590,10.01,20250123,13810,-23.61,20240617,7710,36.84,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,27,N,00,N
20250210,150641,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10590,-110,5,-1.03,2342459620,220664,65.78,10520,10780,10430,13910,7490,10700,10615.46,6.15,0,-12554,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3835,18.64,0.53,12,0.61,568.00,20000.00,13810,20240617,-23.32,7710,20240411,37.35,11180,-5.28,20250205,9590,10.43,20250123,13810,-23.32,20240617,7710,37.35,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,140640,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10610,-90,5,-0.84,1923153650,180999,53.95,10520,10780,10430,13910,7490,10700,10625.17,6.15,0,-3316,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3842,18.68,0.53,12,0.50,568.00,20000.00,13810,20240617,-23.17,7710,20240411,37.61,11180,-5.10,20250205,9590,10.64,20250123,13810,-23.17,20240617,7710,37.61,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,130642,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10660,-40,5,-0.37,1690441550,159122,47.43,10520,10780,10430,13910,7490,10700,10623.50,6.15,0,994,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3860,18.77,0.53,12,0.44,568.00,20000.00,13810,20240617,-22.81,7710,20240411,38.26,11180,-4.65,20250205,9590,11.16,20250123,13810,-22.81,20240617,7710,38.26,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,120639,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,0,3,0.00,1539599210,144993,43.22,10520,10780,10430,13910,7490,10700,10618.37,6.15,0,-1719,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3875,18.84,0.54,12,0.40,568.00,20000.00,13810,20240617,-22.52,7710,20240411,38.78,11180,-4.29,20250205,9590,11.57,20250123,13810,-22.52,20240617,7710,38.78,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,110637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10710,10,2,0.09,1291029110,121779,36.30,10520,10780,10430,13910,7490,10700,10601.31,6.15,0,-3765,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3878,18.86,0.54,12,0.34,568.00,20000.00,13810,20240617,-22.45,7710,20240411,38.91,11180,-4.20,20250205,9590,11.68,20250123,13810,-22.45,20240617,7710,38.91,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,100637,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-30,5,-0.28,923148810,87386,26.05,10520,10700,10430,13910,7490,10700,10563.84,6.15,0,-5140,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3864,18.79,0.53,12,0.24,568.00,20000.00,13810,20240617,-22.74,7710,20240411,38.39,11180,-4.56,20250205,9590,11.26,20250123,13810,-22.74,20240617,7710,38.39,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250210,090634,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10500,-200,5,-1.87,343297060,32723,9.75,10520,10630,10430,13910,7490,10700,10490.21,6.15,0,-7640,11040,10870,10630,10460,10220,10955,10545,362,3210,1000,7910,10,1,36212538,3802,18.49,0.53,12,0.09,568.00,20000.00,13810,20240617,-23.97,7710,20240411,36.19,11180,-6.08,20250205,9590,9.49,20250123,13810,-23.97,20240617,7710,36.19,20240411,5.29,N,084690,1000,362 억,,2228537,N,N,10,N,00,N
20250207,160630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10700,80,2,0.75,3495487570,329594,78.75,10600,10800,10390,13800,7440,10620,10605.36,6.16,0,-1561,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3875,18.84,0.54,12,0.91,568.00,20000.00,13810,20240617,-22.52,7710,20240411,38.78,11180,-4.29,20250205,9590,11.57,20250123,13810,-22.52,20240617,7710,38.78,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,10,N,00,N
20250207,150632,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10500,-120,5,-1.13,2728660020,256782,61.35,10600,10800,10480,13800,7440,10620,10626.37,6.16,0,-9413,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3802,18.49,0.53,12,0.71,568.00,20000.00,13810,20240617,-23.97,7710,20240411,36.19,11180,-6.08,20250205,9590,9.49,20250123,13810,-23.97,20240617,7710,36.19,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,140631,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,30,2,0.28,2079574280,195345,46.67,10600,10800,10510,13800,7440,10620,10645.66,6.16,0,899,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3857,18.75,0.53,12,0.54,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,11180,-4.74,20250205,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,130630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10580,-40,5,-0.38,1744725490,163788,39.13,10600,10800,10510,13800,7440,10620,10652.36,6.16,0,1792,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3831,18.63,0.53,12,0.45,568.00,20000.00,13810,20240617,-23.39,7710,20240411,37.22,11180,-5.37,20250205,9590,10.32,20250123,13810,-23.39,20240617,7710,37.22,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,120630,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10620,0,3,0.00,1550770050,145474,34.76,10600,10800,10510,13800,7440,10620,10660.14,6.16,0,-1751,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3846,18.70,0.53,12,0.40,568.00,20000.00,13810,20240617,-23.10,7710,20240411,37.74,11180,-5.01,20250205,9590,10.74,20250123,13810,-23.10,20240617,7710,37.74,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,110628,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,30,2,0.28,1217705890,114141,27.27,10600,10800,10510,13800,7440,10620,10668.47,6.16,0,-4340,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3857,18.75,0.53,12,0.32,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,11180,-4.74,20250205,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,100629,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10660,40,2,0.38,1041246880,97539,23.30,10600,10800,10510,13800,7440,10620,10675.24,6.16,0,-6018,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3860,18.77,0.53,12,0.27,568.00,20000.00,13810,20240617,-22.81,7710,20240411,38.26,11180,-4.65,20250205,9590,11.16,20250123,13810,-22.81,20240617,7710,38.26,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250207,090633,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10590,-30,5,-0.28,183066520,17316,4.14,10600,10640,10510,13800,7440,10620,10571.84,6.16,0,-3010,11093,10856,10703,10466,10313,10780,10390,362,3180,1000,7850,10,1,36212538,3835,18.64,0.53,12,0.05,568.00,20000.00,13810,20240617,-23.32,7710,20240411,37.35,11180,-5.28,20250205,9590,10.43,20250123,13810,-23.32,20240617,7710,37.35,20240411,5.37,N,084690,1000,362 억,,2229630,N,N,30,N,00,N
20250206,160614,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10620,-180,5,-1.67,4430349430,413276,46.04,10710,10940,10550,14040,7560,10800,10720.01,6.23,0,-27788,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3846,18.70,0.53,12,1.14,568.00,20000.00,13810,20240617,-23.10,7710,20240411,37.74,11180,-5.01,20250205,9590,10.74,20250123,13810,-23.10,20240617,7710,37.74,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,30,N,00,N
20250206,150617,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10570,-230,5,-2.13,4191845300,390791,43.53,10710,10940,10550,14040,7560,10800,10726.47,6.23,0,-27632,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3828,18.61,0.53,12,1.08,568.00,20000.00,13810,20240617,-23.46,7710,20240411,37.09,11180,-5.46,20250205,9590,10.22,20250123,13810,-23.46,20240617,7710,37.09,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,140618,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-130,5,-1.20,3612265150,336198,37.45,10710,10940,10570,14040,7560,10800,10744.37,6.23,0,-18988,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3864,18.79,0.53,12,0.93,568.00,20000.00,13810,20240617,-22.74,7710,20240411,38.39,11180,-4.56,20250205,9590,11.26,20250123,13810,-22.74,20240617,7710,38.39,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,130616,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10730,-70,5,-0.65,3333973950,310165,34.55,10710,10940,10570,14040,7560,10800,10748.95,6.23,0,-10960,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3886,18.89,0.54,12,0.86,568.00,20000.00,13810,20240617,-22.30,7710,20240411,39.17,11180,-4.03,20250205,9590,11.89,20250123,13810,-22.30,20240617,7710,39.17,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,120613,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10670,-130,5,-1.20,2752748970,255546,28.47,10710,10940,10610,14040,7560,10800,10771.97,6.23,0,-14650,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3864,18.79,0.53,12,0.71,568.00,20000.00,13810,20240617,-22.74,7710,20240411,38.39,11180,-4.56,20250205,9590,11.26,20250123,13810,-22.74,20240617,7710,38.39,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,110609,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10810,10,2,0.09,1945486970,180102,20.06,10710,10940,10700,14040,7560,10800,10802.15,6.23,0,-12673,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3915,19.03,0.54,12,0.50,568.00,20000.00,13810,20240617,-21.72,7710,20240411,40.21,11180,-3.31,20250205,9590,12.72,20250123,13810,-21.72,20240617,7710,40.21,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,100610,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10800,0,3,0.00,1425111190,131899,14.69,10710,10940,10700,14040,7560,10800,10804.58,6.23,0,-6932,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3911,19.01,0.54,12,0.36,568.00,20000.00,13810,20240617,-21.80,7710,20240411,40.08,11180,-3.40,20250205,9590,12.62,20250123,13810,-21.80,20240617,7710,40.08,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250206,090618,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10850,50,2,0.46,459386580,42563,4.74,10710,10900,10700,14040,7560,10800,10793.01,6.23,0,2440,11353,11076,10903,10626,10453,11215,10765,362,3240,1000,7990,10,1,36212538,3929,19.10,0.54,12,0.12,568.00,20000.00,13810,20240617,-21.43,7710,20240411,40.73,11180,-2.95,20250205,9590,13.14,20250123,13810,-21.43,20240617,7710,40.73,20240411,5.59,N,084690,1000,362 억,,2255235,N,N,137,N,00,N
20250205,160608,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10800,150,2,1.41,9681029130,888969,127.21,10770,11180,10730,13840,7460,10650,10890.40,6.34,0,-44661,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3911,19.01,0.54,12,2.45,568.00,20000.00,13810,20240617,-21.80,7710,20240411,40.08,11180,-3.40,20250205,9590,12.62,20250123,13810,-21.80,20240617,7710,40.08,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,137,N,00,N
20250205,150611,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10820,170,2,1.60,9344074710,857843,122.76,10770,11180,10730,13840,7460,10650,10892.58,6.34,0,-46377,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3918,19.05,0.54,12,2.37,568.00,20000.00,13810,20240617,-21.65,7710,20240411,40.34,11180,-3.22,20250205,9590,12.83,20250123,13810,-21.65,20240617,7710,40.34,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,140611,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10800,150,2,1.41,8782580200,805851,115.32,10770,11180,10730,13840,7460,10650,10898.58,6.34,0,-49461,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3911,19.01,0.54,12,2.23,568.00,20000.00,13810,20240617,-21.80,7710,20240411,40.08,11180,-3.40,20250205,9590,12.62,20250123,13810,-21.80,20240617,7710,40.08,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,130610,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10830,180,2,1.69,8027488720,735834,105.30,10770,11180,10740,13840,7460,10650,10909.45,6.34,0,-59495,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3922,19.07,0.54,12,2.03,568.00,20000.00,13810,20240617,-21.58,7710,20240411,40.47,11180,-3.13,20250205,9590,12.93,20250123,13810,-21.58,20240617,7710,40.47,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,120611,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10870,220,2,2.07,7550944620,691873,99.01,10770,11180,10740,13840,7460,10650,10913.85,6.34,0,-57903,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3936,19.14,0.54,12,1.91,568.00,20000.00,13810,20240617,-21.29,7710,20240411,40.99,11180,-2.77,20250205,9590,13.35,20250123,13810,-21.29,20240617,7710,40.99,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,110610,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10890,240,2,2.25,6928509460,634738,90.83,10770,11180,10740,13840,7460,10650,10915.63,6.34,0,-64152,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3944,19.17,0.54,12,1.75,568.00,20000.00,13810,20240617,-21.14,7710,20240411,41.25,11180,-2.59,20250205,9590,13.56,20250123,13810,-21.14,20240617,7710,41.25,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,100616,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10880,230,2,2.16,6082974690,557055,79.71,10770,11180,10740,13840,7460,10650,10919.98,6.34,0,-82015,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3940,19.15,0.54,12,1.54,568.00,20000.00,13810,20240617,-21.22,7710,20240411,41.12,11180,-2.68,20250205,9590,13.45,20250123,13810,-21.22,20240617,7710,41.12,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250205,090619,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10880,230,2,2.16,2815534970,256640,36.72,10770,11180,10740,13840,7460,10650,10971.01,6.34,0,-40630,11143,10896,10533,10286,9923,11020,10410,362,3190,1000,7880,10,1,36212538,3940,19.15,0.54,12,0.71,568.00,20000.00,13810,20240617,-21.22,7710,20240411,41.12,11180,-2.68,20250205,9590,13.45,20250123,13810,-21.22,20240617,7710,41.12,20240411,5.69,N,084690,1000,362 억,,2294674,N,N,27,N,00,N
20250204,160600,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10650,490,2,4.82,7279002700,690447,179.21,10200,10780,10170,13200,7120,10160,10542.19,5.94,0,146539,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3857,18.75,0.53,12,1.91,568.00,20000.00,13810,20240617,-22.88,7710,20240411,38.13,10780,-1.21,20250204,9590,11.05,20250123,13810,-22.88,20240617,7710,38.13,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,27,N,00,N
20250204,150605,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10630,470,2,4.63,6870286510,652063,169.25,10200,10780,10170,13200,7120,10160,10536.24,5.94,0,147225,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3849,18.71,0.53,12,1.80,568.00,20000.00,13810,20240617,-23.03,7710,20240411,37.87,10780,-1.39,20250204,9590,10.84,20250123,13810,-23.03,20240617,7710,37.87,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,140604,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10680,520,2,5.12,6165539770,585561,151.99,10200,10780,10170,13200,7120,10160,10529.29,5.94,0,126941,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3867,18.80,0.53,12,1.62,568.00,20000.00,13810,20240617,-22.66,7710,20240411,38.52,10780,-0.93,20250204,9590,11.37,20250123,13810,-22.66,20240617,7710,38.52,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,130605,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10570,410,2,4.04,5314057210,505359,131.17,10200,10780,10170,13200,7120,10160,10515.42,5.94,0,111661,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3828,18.61,0.53,12,1.40,568.00,20000.00,13810,20240617,-23.46,7710,20240411,37.09,10780,-1.95,20250204,9590,10.22,20250123,13810,-23.46,20240617,7710,37.09,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,120610,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10640,480,2,4.72,4496161560,428438,111.20,10200,10780,10170,13200,7120,10160,10494.32,5.94,0,92401,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3853,18.73,0.53,12,1.18,568.00,20000.00,13810,20240617,-22.95,7710,20240411,38.00,10780,-1.30,20250204,9590,10.95,20250123,13810,-22.95,20240617,7710,38.00,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,110557,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10520,360,2,3.54,2352477040,227386,59.02,10200,10530,10170,13200,7120,10160,10345.75,5.94,0,46354,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3810,18.52,0.53,12,0.63,568.00,20000.00,13810,20240617,-23.82,7710,20240411,36.45,10770,-2.32,20250103,9590,9.70,20250123,13810,-23.82,20240617,7710,36.45,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,100603,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10370,210,2,2.07,1223243360,119108,30.92,10200,10390,10170,13200,7120,10160,10270.04,5.94,0,25124,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3755,18.26,0.52,12,0.33,568.00,20000.00,13810,20240617,-24.91,7710,20240411,34.50,10770,-3.71,20250103,9590,8.13,20250123,13810,-24.91,20240617,7710,34.50,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N
20250204,090602,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,10230,70,2,0.69,77075860,7534,1.96,10200,10270,10190,13200,7120,10160,10230.48,5.94,0,3627,10506,10332,10206,10032,9906,10270,9970,362,3040,1000,7510,10,1,36212538,3705,18.01,0.51,12,0.02,568.00,20000.00,13810,20240617,-25.92,7710,20240411,32.68,10770,-5.01,20250103,9590,6.67,20250123,13810,-25.92,20240617,7710,32.68,20240411,5.73,N,084690,1000,362 억,,2150061,N,N,16,N,00,N