KissMeData/013570/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3955	-90	5	-2.22	225612735	57055	112.03	4045	4045	3915	5250	2835	4045	3954.30	2.18	-28973	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1041	5.73	0.29	12	0.22	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	4135	-4.35	20250221	3755	5.33	20250102	6400	-38.20	20240229	3510	12.68	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
3	20250228	150318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-95	5	-2.35	217125485	54904	107.80	4045	4045	3915	5250	2835	4045	3954.64	2.18	-28250	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1040	5.72	0.29	12	0.21	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4135	-4.47	20250221	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
4	20250228	140319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-95	5	-2.35	176036390	44481	87.34	4045	4045	3915	5250	2835	4045	3957.56	2.18	-24795	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1040	5.72	0.29	12	0.17	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4135	-4.47	20250221	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
5	20250228	130318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-95	5	-2.35	162014840	40929	80.36	4045	4045	3915	5250	2835	4045	3958.44	2.18	-23010	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1040	5.72	0.29	12	0.16	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4135	-4.47	20250221	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
6	20250228	120317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3970	-75	5	-1.85	111016415	28011	55.00	4045	4045	3935	5250	2835	4045	3963.31	2.18	-17821	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1045	5.75	0.29	12	0.11	690.00	13780.00	6400	20240229	-37.97	3510	20241210	13.11	4135	-3.99	20250221	3755	5.73	20250102	6400	-37.97	20240229	3510	13.11	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
7	20250228	110317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	-85	5	-2.10	81615615	20594	40.44	4045	4045	3935	5250	2835	4045	3963.08	2.18	-11817	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1042	5.74	0.29	12	0.08	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4135	-4.23	20250221	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
8	20250228	100317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3945	-100	5	-2.47	46642430	11760	23.09	4045	4045	3935	5250	2835	4045	3966.19	2.18	-4522	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1038	5.72	0.29	12	0.04	690.00	13780.00	6400	20240229	-38.36	3510	20241210	12.39	4135	-4.59	20250221	3755	5.06	20250102	6400	-38.36	20240229	3510	12.39	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
9	20250228	090318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	-55	5	-1.36	3610535	902	1.77	4045	4045	3990	5250	2835	4045	4002.81	2.18	-110	4111	4077	4046	4012	3981	4062	3997	132	1205	500	2830	5	1	26319633	1050	5.78	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4135	-3.51	20250221	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.52	N	013570	500	131 억	574142	N	N	0	N	N
10	20250227	160317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-25	5	-0.61	205803670	50929	106.21	4060	4080	4015	5290	2850	4070	4040.99	2.20	-8350	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1065	5.86	0.29	12	0.19	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4135	-2.18	20250221	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
11	20250227	150315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	-25	5	-0.61	202386235	50084	104.45	4060	4080	4015	5290	2850	4070	4040.94	2.20	-8125	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1065	5.86	0.29	12	0.19	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4135	-2.18	20250221	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
12	20250227	140316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4025	-45	5	-1.11	180793605	44715	93.25	4060	4080	4020	5290	2850	4070	4043.24	2.20	-5046	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1059	5.83	0.29	12	0.17	690.00	13780.00	6400	20240229	-37.11	3510	20241210	14.67	4135	-2.66	20250221	3755	7.19	20250102	6400	-37.11	20240229	3510	14.67	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
13	20250227	130315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	-50	5	-1.23	159935820	39529	82.44	4060	4080	4020	5290	2850	4070	4046.04	2.20	-4040	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1058	5.83	0.29	12	0.15	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4135	-2.78	20250221	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
14	20250227	120314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	-40	5	-0.98	91880475	22624	47.18	4060	4080	4025	5290	2850	4070	4061.19	2.20	-5213	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1061	5.84	0.29	12	0.09	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4135	-2.54	20250221	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
15	20250227	110317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	-30	5	-0.74	85178405	20965	43.72	4060	4080	4025	5290	2850	4070	4062.89	2.20	-4398	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1063	5.86	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4135	-2.30	20250221	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
16	20250227	100326	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	-10	5	-0.25	53114920	13054	27.22	4060	4080	4050	5290	2850	4070	4068.86	2.20	-723	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1069	5.88	0.29	12	0.05	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4135	-1.81	20250221	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
17	20250227	090324	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-5	5	-0.12	5525130	1361	2.84	4060	4065	4055	5290	2850	4070	4059.61	2.20	-1204	4103	4086	4068	4051	4033	4095	4060	132	1220	500	2840	5	1	26319633	1070	5.89	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4135	-1.69	20250221	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.63	N	013570	500	131 억	579647	N	N	16	N	N
18	20250226	160315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	30	2	0.74	195025825	47948	79.10	4050	4085	4050	5250	2830	4040	4067.44	2.17	9417	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1071	5.90	0.30	12	0.18	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4135	-1.57	20250221	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.63	N	013570	500	131 억	570649	N	N	16	N	N
19	20250226	150315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	40	2	0.99	184398575	45333	74.79	4050	4085	4050	5250	2830	4040	4067.65	2.17	8293	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1074	5.91	0.30	12	0.17	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
20	20250226	140316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	25	2	0.62	144754600	35610	58.75	4050	4085	4050	5250	2830	4040	4065.00	2.17	6203	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1070	5.89	0.29	12	0.14	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4135	-1.69	20250221	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
21	20250226	130316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	20	2	0.50	108361090	26636	43.94	4050	4085	4050	5250	2830	4040	4068.22	2.17	2314	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1069	5.88	0.29	12	0.10	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4135	-1.81	20250221	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
22	20250226	120316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	25	2	0.62	84382780	20742	34.22	4050	4085	4050	5250	2830	4040	4068.21	2.17	2027	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1070	5.89	0.29	12	0.08	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4135	-1.69	20250221	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
23	20250226	110315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	40	2	0.99	66182820	16268	26.84	4050	4085	4050	5250	2830	4040	4068.28	2.17	997	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1074	5.91	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
24	20250226	100315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4085	45	2	1.11	30901625	7599	12.54	4050	4085	4050	5250	2830	4040	4066.54	2.17	-366	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1075	5.92	0.30	12	0.03	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	4135	-1.21	20250221	3755	8.79	20250102	6400	-36.17	20240229	3510	16.38	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
25	20250226	090318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	10	2	0.25	1174500	290	0.48	4050	4050	4050	5250	2830	4040	4050.00	2.17	32	4113	4076	4038	4001	3963	4095	4020	132	1210	500	2820	5	1	26319633	1066	5.87	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4135	-2.06	20250221	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.63	N	013570	500	131 억	570649	N	N	6	N	N
26	20250225	160314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	-35	5	-0.86	242601670	60438	87.71	4000	4075	4000	5290	2855	4075	4014.00	2.15	3466	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1063	5.86	0.29	12	0.23	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4135	-2.30	20250221	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.63	N	013570	500	131 억	565148	N	N	6	N	N
27	20250225	150314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4025	-50	5	-1.23	216935250	54068	78.47	4000	4075	4000	5290	2855	4075	4012.27	2.15	2381	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1059	5.83	0.29	12	0.21	690.00	13780.00	6400	20240229	-37.11	3510	20241210	14.67	4135	-2.66	20250221	3755	7.19	20250102	6400	-37.11	20240229	3510	14.67	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
28	20250225	140314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	-40	5	-0.98	212118670	52871	76.73	4000	4075	4000	5290	2855	4075	4012.00	2.15	2768	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1062	5.85	0.29	12	0.20	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4135	-2.42	20250221	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
29	20250225	130314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	-35	5	-0.86	206706240	51529	74.78	4000	4075	4000	5290	2855	4075	4011.45	2.15	3914	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1063	5.86	0.29	12	0.20	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4135	-2.30	20250221	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
30	20250225	120313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	-55	5	-1.35	202372595	50455	73.23	4000	4075	4000	5290	2855	4075	4010.95	2.15	4237	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1058	5.83	0.29	12	0.19	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4135	-2.78	20250221	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
31	20250225	110314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4040	-35	5	-0.86	165535470	41293	59.93	4000	4075	4000	5290	2855	4075	4008.80	2.15	-503	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1063	5.86	0.29	12	0.16	690.00	13780.00	6400	20240229	-36.88	3510	20241210	15.10	4135	-2.30	20250221	3755	7.59	20250102	6400	-36.88	20240229	3510	15.10	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
32	20250225	100312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4035	-40	5	-0.98	140625300	35099	50.94	4000	4075	4000	5290	2855	4075	4006.53	2.15	-854	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1062	5.85	0.29	12	0.13	690.00	13780.00	6400	20240229	-36.95	3510	20241210	14.96	4135	-2.42	20250221	3755	7.46	20250102	6400	-36.95	20240229	3510	14.96	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
33	20250225	090314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4015	-60	5	-1.47	86694890	21667	31.45	4000	4075	4000	5290	2855	4075	4001.24	2.15	2566	4151	4112	4076	4037	4001	4132	4057	132	1215	500	2850	5	1	26319633	1057	5.82	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	4135	-2.90	20250221	3755	6.92	20250102	6400	-37.27	20240229	3510	14.39	20241210	3.63	N	013570	500	131 억	565148	N	N	3	N	N
34	20250224	160311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-30	5	-0.73	280019310	68821	171.67	4050	4115	4040	5330	2875	4105	4068.78	2.09	12366	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1073	5.91	0.30	12	0.26	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4135	-1.45	20250221	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.69	N	013570	500	131 억	549642	N	N	3	N	N
35	20250224	150311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-30	5	-0.73	270474860	66479	165.83	4050	4115	4040	5330	2875	4105	4068.55	2.09	13061	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1073	5.91	0.30	12	0.25	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4135	-1.45	20250221	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
36	20250224	140312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	-25	5	-0.61	253812635	62390	155.63	4050	4115	4040	5330	2875	4105	4068.13	2.09	12870	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1074	5.91	0.30	12	0.24	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
37	20250224	130312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	-25	5	-0.61	228179345	56104	139.95	4050	4115	4040	5330	2875	4105	4067.04	2.09	12304	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1074	5.91	0.30	12	0.21	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
38	20250224	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	-25	5	-0.61	222687820	54757	136.59	4050	4115	4040	5330	2875	4105	4066.80	2.09	11774	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1074	5.91	0.30	12	0.21	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
39	20250224	110311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	-45	5	-1.10	176305300	43376	108.20	4050	4115	4040	5330	2875	4105	4064.53	2.09	11378	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1069	5.88	0.29	12	0.16	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4135	-1.81	20250221	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
40	20250224	100310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4050	-55	5	-1.34	164056180	40352	100.66	4050	4115	4050	5330	2875	4105	4065.58	2.09	11443	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1066	5.87	0.29	12	0.15	690.00	13780.00	6400	20240229	-36.72	3510	20241210	15.38	4135	-2.06	20250221	3755	7.86	20250102	6400	-36.72	20240229	3510	15.38	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
41	20250224	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	-45	5	-1.10	4491255	1108	2.76	4050	4100	4050	5330	2875	4105	4050.99	2.09	348	4171	4137	4101	4067	4031	4120	4050	132	1225	500	2870	5	1	26319633	1069	5.88	0.29	12	0.00	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4135	-1.81	20250221	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.69	N	013570	500	131 억	549642	N	N	13	N	N
42	20250221	160310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	15	2	0.37	163785445	40087	151.29	4130	4135	4065	5310	2865	4090	4085.75	2.07	3553	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1080	5.95	0.30	12	0.15	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4135	-0.73	20250221	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.72	N	013570	500	131 억	545680	N	N	13	N	N
43	20250221	150312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	0	3	0.00	148255780	36300	137.00	4130	4135	4065	5310	2865	4090	4084.18	2.07	3900	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1076	5.93	0.30	12	0.14	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4135	-1.09	20250221	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
44	20250221	140310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-15	5	-0.37	94252925	23046	86.98	4130	4135	4070	5310	2865	4090	4089.77	2.07	-778	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1073	5.91	0.30	12	0.09	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4135	-1.45	20250221	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
45	20250221	130310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	0	3	0.00	87208685	21318	80.46	4130	4135	4070	5310	2865	4090	4090.85	2.07	-794	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1076	5.93	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4135	-1.09	20250221	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
46	20250221	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	-10	5	-0.24	76332630	18649	70.38	4130	4135	4070	5310	2865	4090	4093.12	2.07	-1121	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1074	5.91	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4135	-1.33	20250221	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
47	20250221	110310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	-15	5	-0.37	59570055	14547	54.90	4130	4135	4070	5310	2865	4090	4095.01	2.07	-79	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1073	5.91	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4135	-1.45	20250221	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
48	20250221	100310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4095	5	2	0.12	41983445	10243	38.66	4130	4135	4070	5310	2865	4090	4098.74	2.07	-1578	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1078	5.93	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.02	3510	20241210	16.67	4135	-0.97	20250221	3755	9.05	20250102	6400	-36.02	20240229	3510	16.67	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
49	20250221	090310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4095	5	2	0.12	8827505	2141	8.08	4130	4135	4095	5310	2865	4090	4123.08	2.07	-1580	4140	4115	4085	4060	4030	4100	4045	132	1220	500	2860	5	1	26319633	1078	5.93	0.30	12	0.01	690.00	13780.00	6400	20240229	-36.02	3510	20241210	16.67	4135	-0.97	20250221	3755	9.05	20250102	6400	-36.02	20240229	3510	16.67	20241210	3.72	N	013570	500	131 억	545680	N	N	10	N	N
50	20250220	160309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	-15	5	-0.37	108209765	26495	53.78	4105	4110	4055	5330	2875	4105	4084.16	2.09	-1063	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1076	5.93	0.30	12	0.10	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.73	N	013570	500	131 억	550296	N	N	10	N	N
51	20250220	150309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	-15	5	-0.37	91812805	22486	45.64	4105	4110	4055	5330	2875	4105	4083.11	2.09	-934	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1076	5.93	0.30	12	0.09	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
52	20250220	140310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	-15	5	-0.37	80151515	19635	39.85	4105	4110	4055	5330	2875	4105	4082.07	2.09	-739	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1076	5.93	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
53	20250220	130309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	-15	5	-0.37	70858680	17361	35.24	4105	4110	4055	5330	2875	4105	4081.49	2.09	-726	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1076	5.93	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
54	20250220	120309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	-15	5	-0.37	60561080	14842	30.12	4105	4110	4055	5330	2875	4105	4080.39	2.09	-645	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1076	5.93	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
55	20250220	110309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	-35	5	-0.85	48928190	11990	24.34	4105	4110	4055	5330	2875	4105	4080.75	2.09	-1201	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1071	5.90	0.30	12	0.05	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	-1.45	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
56	20250220	100308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-40	5	-0.97	45281920	11095	22.52	4105	4110	4055	5330	2875	4105	4081.29	2.09	-999	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1070	5.89	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4130	-1.57	20250120	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
57	20250220	090310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	0	3	0.00	1212450	296	0.60	4105	4105	4075	5330	2875	4105	4096.11	2.09	-138	4178	4141	4093	4056	4008	4160	4075	132	1225	500	2870	5	1	26319633	1080	5.95	0.30	12	0.00	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4130	-0.61	20250120	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.73	N	013570	500	131 억	550296	N	N	25	N	N
58	20250219	160307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	20	2	0.49	202036475	49168	174.13	4085	4130	4045	5310	2860	4085	4109.11	2.02	9100	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1080	5.95	0.30	12	0.19	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4130	0.00	20250120	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.74	N	013570	500	131 억	532327	N	N	25	N	N
59	20250219	150309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	20	2	0.49	192281995	46793	165.72	4085	4130	4045	5310	2860	4085	4109.20	2.02	9522	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1080	5.95	0.30	12	0.18	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4130	0.00	20250120	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
60	20250219	140307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	40	2	0.98	161946270	39422	139.61	4085	4130	4045	5310	2860	4085	4108.02	2.02	11336	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1086	5.98	0.30	12	0.15	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	0.00	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
61	20250219	130308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4125	40	2	0.98	141142150	34376	121.74	4085	4130	4045	5310	2860	4085	4105.83	2.02	11319	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1086	5.98	0.30	12	0.13	690.00	13780.00	6400	20240229	-35.55	3510	20241210	17.52	4130	0.00	20250120	3755	9.85	20250102	6400	-35.55	20240229	3510	17.52	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
62	20250219	120308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4105	20	2	0.49	98392755	23982	84.93	4085	4120	4045	5310	2860	4085	4102.78	2.02	5704	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1080	5.95	0.30	12	0.09	690.00	13780.00	6400	20240229	-35.86	3510	20241210	16.95	4130	-0.61	20250120	3755	9.32	20250102	6400	-35.86	20240229	3510	16.95	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
63	20250219	110308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4110	25	2	0.61	52083720	12708	45.00	4085	4120	4045	5310	2860	4085	4098.50	2.02	1843	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1082	5.96	0.30	12	0.05	690.00	13780.00	6400	20240229	-35.78	3510	20241210	17.09	4130	-0.48	20250120	3755	9.45	20250102	6400	-35.78	20240229	3510	17.09	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
64	20250219	100307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4100	15	2	0.37	26839050	6554	23.21	4085	4120	4045	5310	2860	4085	4095.06	2.02	373	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1079	5.94	0.30	12	0.02	690.00	13780.00	6400	20240229	-35.94	3510	20241210	16.81	4130	-0.73	20250120	3755	9.19	20250102	6400	-35.94	20240229	3510	16.81	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
65	20250219	090308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4085	0	3	0.00	1250020	306	1.08	4085	4090	4080	5310	2860	4085	4085.03	2.02	-287	4128	4106	4078	4056	4028	4117	4067	132	1225	500	2850	5	1	26319633	1075	5.92	0.30	12	0.00	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	4130	-1.09	20250120	3755	8.79	20250102	6400	-36.17	20240229	3510	16.38	20241210	3.74	N	013570	500	131 억	532327	N	N	0	N	N
66	20250218	160307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4085	10	2	0.25	115149235	28237	70.22	4075	4100	4050	5290	2855	4075	4077.96	2.03	4696	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1075	5.92	0.30	12	0.11	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	4130	-1.09	20250120	3755	8.79	20250102	6400	-36.17	20240229	3510	16.38	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
67	20250218	150308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4085	10	2	0.25	92889575	22786	56.66	4075	4100	4050	5290	2855	4075	4076.61	2.03	4516	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1075	5.92	0.30	12	0.09	690.00	13780.00	6400	20240229	-36.17	3510	20241210	16.38	4130	-1.09	20250120	3755	8.79	20250102	6400	-36.17	20240229	3510	16.38	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
68	20250218	140308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	0	3	0.00	67342375	16521	41.08	4075	4100	4050	5290	2855	4075	4076.17	2.03	2795	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1073	5.91	0.30	12	0.06	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	-1.33	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
69	20250218	130307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	15	2	0.37	56027760	13747	34.19	4075	4100	4050	5290	2855	4075	4075.64	2.03	2584	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1076	5.93	0.30	12	0.05	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
70	20250218	120307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	5	2	0.12	43511125	10681	26.56	4075	4100	4050	5290	2855	4075	4073.69	2.03	2475	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1074	5.91	0.30	12	0.04	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
71	20250218	110307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	-10	5	-0.25	31485005	7727	19.22	4075	4100	4050	5290	2855	4075	4074.67	2.03	614	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1070	5.89	0.29	12	0.03	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4130	-1.57	20250120	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
72	20250218	100307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	5	2	0.12	16632580	4079	10.14	4075	4100	4050	5290	2855	4075	4077.61	2.03	704	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1074	5.91	0.30	12	0.02	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
73	20250218	090307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4095	20	2	0.49	955575	234	0.58	4075	4100	4075	5290	2855	4075	4083.65	2.03	-115	4145	4110	4060	4025	3975	4127	4042	132	1215	500	2850	5	1	26319633	1078	5.93	0.30	12	0.00	690.00	13780.00	6400	20240229	-36.02	3510	20241210	16.67	4130	-0.85	20250120	3755	9.05	20250102	6400	-36.02	20240229	3510	16.67	20241210	3.83	N	013570	500	131 억	533238	N	N	16	N	N
74	20250217	160307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4075	55	2	1.37	163528510	40187	82.32	4010	4095	4010	5220	2815	4020	4069.07	1.98	10612	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1073	5.91	0.30	12	0.15	690.00	13780.00	6400	20240229	-36.33	3510	20241210	16.10	4130	-1.33	20250120	3755	8.52	20250102	6400	-36.33	20240229	3510	16.10	20241210	3.83	N	013570	500	131 억	521472	N	N	16	N	N
75	20250217	150306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	70	2	1.74	150363025	36958	75.71	4010	4095	4010	5220	2815	4020	4068.48	1.98	11419	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1076	5.93	0.30	12	0.14	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
76	20250217	140306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	60	2	1.49	137772775	33873	69.39	4010	4095	4010	5220	2815	4020	4067.33	1.98	9770	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1074	5.91	0.30	12	0.13	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
77	20250217	130308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4090	70	2	1.74	126893215	31206	63.92	4010	4095	4010	5220	2815	4020	4066.31	1.98	9473	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1076	5.93	0.30	12	0.12	690.00	13780.00	6400	20240229	-36.09	3510	20241210	16.52	4130	-0.97	20250120	3755	8.92	20250102	6400	-36.09	20240229	3510	16.52	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
78	20250217	120308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4080	60	2	1.49	89310580	21994	45.05	4010	4095	4010	5220	2815	4020	4060.68	1.98	5121	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1074	5.91	0.30	12	0.08	690.00	13780.00	6400	20240229	-36.25	3510	20241210	16.24	4130	-1.21	20250120	3755	8.66	20250102	6400	-36.25	20240229	3510	16.24	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
79	20250217	110307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4070	50	2	1.24	70839525	17444	35.73	4010	4095	4010	5220	2815	4020	4060.97	1.98	3397	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1071	5.90	0.30	12	0.07	690.00	13780.00	6400	20240229	-36.41	3510	20241210	15.95	4130	-1.45	20250120	3755	8.39	20250102	6400	-36.41	20240229	3510	15.95	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
80	20250217	100306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4060	40	2	1.00	46396045	11420	23.39	4010	4095	4010	5220	2815	4020	4062.70	1.98	897	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1069	5.88	0.29	12	0.04	690.00	13780.00	6400	20240229	-36.56	3510	20241210	15.67	4130	-1.69	20250120	3755	8.12	20250102	6400	-36.56	20240229	3510	15.67	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
81	20250217	090306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4065	45	2	1.12	7384685	1815	3.72	4010	4095	4010	5220	2815	4020	4068.70	1.98	131	4076	4047	4021	3992	3966	4047	3992	132	1200	500	2810	5	1	26319633	1070	5.89	0.29	12	0.01	690.00	13780.00	6400	20240229	-36.48	3510	20241210	15.81	4130	-1.57	20250120	3755	8.26	20250102	6400	-36.48	20240229	3510	15.81	20241210	3.83	N	013570	500	131 억	521472	N	N	481	N	N
82	20250214	160305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	0	3	0.00	196588545	48793	107.82	4020	4050	3995	5220	2815	4020	4029.03	2.00	-1987	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1058	5.83	0.29	12	0.19	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4130	-2.66	20250120	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.83	N	013570	500	131 억	525303	N	N	481	N	N
83	20250214	150304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	0	3	0.00	192540420	47787	105.59	4020	4050	3995	5220	2815	4020	4029.14	2.00	-2022	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1058	5.83	0.29	12	0.18	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4130	-2.66	20250120	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
84	20250214	140306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4045	25	2	0.62	164146505	40752	90.05	4020	4050	3995	5220	2815	4020	4027.94	2.00	-1697	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1065	5.86	0.29	12	0.15	690.00	13780.00	6400	20240229	-36.80	3510	20241210	15.24	4130	-2.06	20250120	3755	7.72	20250102	6400	-36.80	20240229	3510	15.24	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
85	20250214	130306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	10	2	0.25	122640470	30460	67.31	4020	4045	3995	5220	2815	4020	4026.28	2.00	-1314	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1061	5.84	0.29	12	0.12	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4130	-2.42	20250120	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
86	20250214	120305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	0	3	0.00	101371250	25178	55.63	4020	4045	3995	5220	2815	4020	4026.18	2.00	-3086	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1058	5.83	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4130	-2.66	20250120	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
87	20250214	110304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4015	-5	5	-0.12	89383415	22199	49.05	4020	4045	3995	5220	2815	4020	4026.46	2.00	-2418	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1057	5.82	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.27	3510	20241210	14.39	4130	-2.78	20250120	3755	6.92	20250102	6400	-37.27	20240229	3510	14.39	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
88	20250214	100305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4010	-10	5	-0.25	76497945	18991	41.96	4020	4045	3995	5220	2815	4020	4028.12	2.00	-2299	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1055	5.81	0.29	12	0.07	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	4130	-2.91	20250120	3755	6.79	20250102	6400	-37.34	20240229	3510	14.25	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
89	20250214	090306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	10	2	0.25	1536420	382	0.84	4020	4030	4020	5220	2815	4020	4022.04	2.00	-80	4123	4071	3983	3931	3843	4097	3957	132	1200	500	2810	5	1	26319633	1061	5.84	0.29	12	0.00	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4130	-2.42	20250120	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.83	N	013570	500	131 억	525303	N	N	26	N	N
90	20250213	160303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4020	90	2	2.29	179492465	44952	142.42	3895	4035	3895	5100	2755	3930	3992.97	1.97	6233	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1058	5.83	0.29	12	0.17	690.00	13780.00	6400	20240229	-37.19	3510	20241210	14.53	4130	-2.66	20250120	3755	7.06	20250102	6400	-37.19	20240229	3510	14.53	20241210	3.81	N	013570	500	131 억	519119	N	N	26	N	N
91	20250213	150303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4030	100	2	2.54	171202480	42891	135.89	3895	4030	3895	5100	2755	3930	3991.57	1.97	6758	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1061	5.84	0.29	12	0.16	690.00	13780.00	6400	20240229	-37.03	3510	20241210	14.81	4130	-2.42	20250120	3755	7.32	20250102	6400	-37.03	20240229	3510	14.81	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
92	20250213	140303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4000	70	2	1.78	149737910	37544	118.95	3895	4030	3895	5100	2755	3930	3988.33	1.97	5834	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1053	5.80	0.29	12	0.14	690.00	13780.00	6400	20240229	-37.50	3510	20241210	13.96	4130	-3.15	20250120	3755	6.52	20250102	6400	-37.50	20240229	3510	13.96	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
93	20250213	130304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4010	80	2	2.04	126438930	31724	100.51	3895	4030	3895	5100	2755	3930	3985.59	1.97	4261	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1055	5.81	0.29	12	0.12	690.00	13780.00	6400	20240229	-37.34	3510	20241210	14.25	4130	-2.91	20250120	3755	6.79	20250102	6400	-37.34	20240229	3510	14.25	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
94	20250213	120304	55	60.00	KOSPI	금융	N	N	N	Y	60	N	4025	95	2	2.42	105703770	26558	84.14	3895	4030	3895	5100	2755	3930	3980.11	1.97	3045	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1059	5.83	0.29	12	0.10	690.00	13780.00	6400	20240229	-37.11	3510	20241210	14.67	4130	-2.54	20250120	3755	7.19	20250102	6400	-37.11	20240229	3510	14.67	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
95	20250213	110302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3990	60	2	1.53	87700315	22075	69.94	3895	4015	3895	5100	2755	3930	3972.83	1.97	2128	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1050	5.78	0.29	12	0.08	690.00	13780.00	6400	20240229	-37.66	3510	20241210	13.68	4130	-3.39	20250120	3755	6.26	20250102	6400	-37.66	20240229	3510	13.68	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
96	20250213	100303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3975	45	2	1.15	36654665	9264	29.35	3895	3980	3895	5100	2755	3930	3956.68	1.97	-120	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1046	5.76	0.29	12	0.04	690.00	13780.00	6400	20240229	-37.89	3510	20241210	13.25	4130	-3.75	20250120	3755	5.86	20250102	6400	-37.89	20240229	3510	13.25	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
97	20250213	090302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	5	2	0.13	4484340	1151	3.65	3895	3935	3895	5100	2755	3930	3896.04	1.97	-73	3976	3952	3916	3892	3856	3965	3905	132	1170	500	2750	5	1	26319633	1036	5.70	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.81	N	013570	500	131 억	519119	N	N	108	N	N
98	20250212	160302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	30	2	0.77	122895840	31477	88.36	3880	3940	3880	5070	2730	3900	3904.31	1.92	9095	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1034	5.70	0.29	12	0.12	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.82	N	013570	500	131 억	505904	N	N	108	N	N
99	20250212	150301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	35	2	0.90	119506700	30614	85.94	3880	3935	3880	5070	2730	3900	3903.66	1.92	9044	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1036	5.70	0.29	12	0.12	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
100	20250212	140302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	30	2	0.77	117081745	29997	84.21	3880	3935	3880	5070	2730	3900	3903.12	1.92	8823	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1034	5.70	0.29	12	0.11	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
101	20250212	130302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3920	20	2	0.51	96395925	24715	69.38	3880	3930	3880	5070	2730	3900	3900.30	1.92	7367	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1032	5.68	0.28	12	0.09	690.00	13780.00	6400	20240229	-38.75	3510	20241210	11.68	4130	-5.08	20250120	3755	4.39	20250102	6400	-38.75	20240229	3510	11.68	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
102	20250212	120301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	25	2	0.64	74010540	18976	53.27	3880	3930	3880	5070	2730	3900	3900.22	1.92	7172	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1033	5.69	0.28	12	0.07	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
103	20250212	110301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3900	0	3	0.00	41407880	10621	29.82	3880	3930	3880	5070	2730	3900	3898.68	1.92	-98	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1026	5.65	0.28	12	0.04	690.00	13780.00	6400	20240229	-39.06	3510	20241210	11.11	4130	-5.57	20250120	3755	3.86	20250102	6400	-39.06	20240229	3510	11.11	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
104	20250212	100302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	25	2	0.64	14932055	3830	10.75	3880	3930	3880	5070	2730	3900	3898.71	1.92	-450	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1033	5.69	0.28	12	0.01	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
105	20250212	090303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3890	-10	5	-0.26	822725	212	0.60	3880	3890	3880	5070	2730	3900	3880.78	1.92	32	4026	3962	3921	3857	3816	3942	3837	132	1170	500	2730	5	1	26319633	1024	5.64	0.28	12	0.00	690.00	13780.00	6400	20240229	-39.22	3510	20241210	10.83	4130	-5.81	20250120	3755	3.60	20250102	6400	-39.22	20240229	3510	10.83	20241210	3.82	N	013570	500	131 억	505904	N	N	0	N	N
106	20250211	160301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3900	-50	5	-1.27	138683570	35423	135.63	3970	3985	3880	5130	2765	3950	3915.07	2.00	-20881	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1026	5.65	0.28	12	0.13	690.00	13780.00	6400	20240229	-39.06	3510	20241210	11.11	4130	-5.57	20250120	3755	3.86	20250102	6400	-39.06	20240229	3510	11.11	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
107	20250211	150301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3900	-50	5	-1.27	133047435	33977	130.10	3970	3985	3880	5130	2765	3950	3915.81	2.00	-20484	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1026	5.65	0.28	12	0.13	690.00	13780.00	6400	20240229	-39.06	3510	20241210	11.11	4130	-5.57	20250120	3755	3.86	20250102	6400	-39.06	20240229	3510	11.11	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
108	20250211	140302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3895	-55	5	-1.39	106582610	27180	104.07	3970	3985	3880	5130	2765	3950	3921.36	2.00	-17005	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1025	5.64	0.28	12	0.10	690.00	13780.00	6400	20240229	-39.14	3510	20241210	10.97	4130	-5.69	20250120	3755	3.73	20250102	6400	-39.14	20240229	3510	10.97	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
109	20250211	130259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3895	-55	5	-1.39	94441460	24064	92.14	3970	3985	3880	5130	2765	3950	3924.60	2.00	-15428	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1025	5.64	0.28	12	0.09	690.00	13780.00	6400	20240229	-39.14	3510	20241210	10.97	4130	-5.69	20250120	3755	3.73	20250102	6400	-39.14	20240229	3510	10.97	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
110	20250211	120301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3910	-40	5	-1.01	68933035	17512	67.05	3970	3985	3890	5130	2765	3950	3936.33	2.00	-12948	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1029	5.67	0.28	12	0.07	690.00	13780.00	6400	20240229	-38.91	3510	20241210	11.40	4130	-5.33	20250120	3755	4.13	20250102	6400	-38.91	20240229	3510	11.40	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
111	20250211	110302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3915	-35	5	-0.89	48776375	12357	47.31	3970	3985	3915	5130	2765	3950	3947.27	2.00	-9071	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1030	5.67	0.28	12	0.05	690.00	13780.00	6400	20240229	-38.83	3510	20241210	11.54	4130	-5.21	20250120	3755	4.26	20250102	6400	-38.83	20240229	3510	11.54	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
112	20250211	100301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	0	3	0.00	23454065	5918	22.66	3970	3985	3950	5130	2765	3950	3963.17	2.00	-4366	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1040	5.72	0.29	12	0.02	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4130	-4.36	20250120	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
113	20250211	090302	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3955	5	2	0.13	2168385	546	2.09	3970	3975	3955	5130	2765	3950	3971.40	2.00	-517	4003	3976	3938	3911	3873	3982	3917	132	1180	500	2760	5	1	26319633	1041	5.73	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	4130	-4.24	20250120	3755	5.33	20250102	6400	-38.20	20240229	3510	12.68	20241210	3.81	N	013570	500	131 억	526003	N	N	0	N	N
114	20250210	160300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-10	5	-0.25	102687285	26117	139.55	3950	3965	3900	5140	2775	3960	3931.82	2.01	-2553	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1040	5.72	0.29	12	0.10	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4130	-4.36	20250120	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
115	20250210	150300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	0	3	0.00	95462550	24288	129.78	3950	3965	3900	5140	2775	3960	3930.44	2.01	-2671	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1042	5.74	0.29	12	0.09	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
116	20250210	140300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3940	-20	5	-0.51	80832120	20582	109.98	3950	3965	3900	5140	2775	3960	3927.32	2.01	-2533	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1037	5.71	0.29	12	0.08	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	4130	-4.60	20250120	3755	4.93	20250102	6400	-38.44	20240229	3510	12.25	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
117	20250210	130300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	-25	5	-0.63	73423870	18703	99.94	3950	3965	3900	5140	2775	3960	3925.78	2.01	-2854	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1036	5.70	0.29	12	0.07	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
118	20250210	120259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3950	-10	5	-0.25	52446935	13377	71.48	3950	3965	3900	5140	2775	3960	3920.68	2.01	-2974	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1040	5.72	0.29	12	0.05	690.00	13780.00	6400	20240229	-38.28	3510	20241210	12.54	4130	-4.36	20250120	3755	5.19	20250102	6400	-38.28	20240229	3510	12.54	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
119	20250210	110259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	-35	5	-0.88	45448625	11602	61.99	3950	3950	3900	5140	2775	3960	3917.31	2.01	-2801	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1033	5.69	0.28	12	0.04	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
120	20250210	100258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	-30	5	-0.76	35390620	9031	48.26	3950	3950	3900	5140	2775	3960	3918.79	2.01	-3305	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1034	5.70	0.29	12	0.03	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
121	20250210	090259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	-35	5	-0.88	4216385	1070	5.72	3950	3950	3925	5140	2775	3960	3940.55	2.01	-544	4086	4022	3976	3912	3866	4000	3890	132	1180	500	2770	5	1	26319633	1033	5.69	0.28	12	0.00	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.80	N	013570	500	131 억	528357	N	N	2	N	N
122	20250207	160257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	-5	5	-0.13	73835715	18674	133.74	3965	4040	3930	5150	2780	3965	3953.91	2.01	-1708	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1042	5.74	0.29	12	0.07	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.80	N	013570	500	131 억	529293	N	N	2	N	N
123	20250207	150258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	-5	5	-0.13	67813250	17150	122.82	3965	4040	3930	5150	2780	3965	3954.11	2.01	-1591	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1042	5.74	0.29	12	0.07	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
124	20250207	140256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	-30	5	-0.76	60455225	15285	109.47	3965	4040	3930	5150	2780	3965	3955.18	2.01	-809	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1036	5.70	0.29	12	0.06	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
125	20250207	130256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3940	-25	5	-0.63	53017645	13395	95.93	3965	4040	3930	5150	2780	3965	3958.00	2.01	-703	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1037	5.71	0.29	12	0.05	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	4130	-4.60	20250120	3755	4.93	20250102	6400	-38.44	20240229	3510	12.25	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
126	20250207	120256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	-35	5	-0.88	40151705	10137	72.60	3965	4040	3930	5150	2780	3965	3960.90	2.01	-270	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1034	5.70	0.29	12	0.04	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
127	20250207	110256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	-35	5	-0.88	37496495	9462	67.76	3965	4040	3930	5150	2780	3965	3962.85	2.01	-321	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1034	5.70	0.29	12	0.04	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
128	20250207	100256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	0	3	0.00	21789165	5480	39.25	3965	4040	3945	5150	2780	3965	3976.18	2.01	-1450	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1044	5.75	0.29	12	0.02	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	4130	-4.00	20250120	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
129	20250207	090257	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3960	-5	5	-0.13	2509830	633	4.53	3965	3965	3960	5150	2780	3965	3964.98	2.01	-156	4001	3982	3951	3932	3901	3992	3942	132	1185	500	2770	5	1	26319633	1042	5.74	0.29	12	0.00	690.00	13780.00	6400	20240229	-38.12	3510	20241210	12.82	4130	-4.12	20250120	3755	5.46	20250102	6400	-38.12	20240229	3510	12.82	20241210	3.80	N	013570	500	131 억	529293	N	N	12	N	N
130	20250206	160251	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	40	2	1.02	54629460	13856	67.53	3950	3970	3920	5100	2750	3925	3942.66	2.00	1619	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1044	5.75	0.29	12	0.05	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	4130	-4.00	20250120	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.78	N	013570	500	131 억	527616	N	N	12	N	N
131	20250206	150252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3945	20	2	0.51	49860870	12652	61.67	3950	3970	3920	5100	2750	3925	3940.95	2.00	1877	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1038	5.72	0.29	12	0.05	690.00	13780.00	6400	20240229	-38.36	3510	20241210	12.39	4130	-4.48	20250120	3755	5.06	20250102	6400	-38.36	20240229	3510	12.39	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
132	20250206	140253	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3920	-5	5	-0.13	43923090	11142	54.31	3950	3970	3920	5100	2750	3925	3942.12	2.00	1607	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1032	5.68	0.28	12	0.04	690.00	13780.00	6400	20240229	-38.75	3510	20241210	11.68	4130	-5.08	20250120	3755	4.39	20250102	6400	-38.75	20240229	3510	11.68	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
133	20250206	130252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3940	15	2	0.38	26978270	6835	33.31	3950	3970	3920	5100	2750	3925	3947.08	2.00	-146	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1037	5.71	0.29	12	0.03	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	4130	-4.60	20250120	3755	4.93	20250102	6400	-38.44	20240229	3510	12.25	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
134	20250206	120250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3955	30	2	0.76	23906560	6057	29.52	3950	3970	3920	5100	2750	3925	3946.93	2.00	15	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1041	5.73	0.29	12	0.02	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	4130	-4.24	20250120	3755	5.33	20250102	6400	-38.20	20240229	3510	12.68	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
135	20250206	110245	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3965	40	2	1.02	19213900	4873	23.75	3950	3970	3920	5100	2750	3925	3942.93	2.00	213	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1044	5.75	0.29	12	0.02	690.00	13780.00	6400	20240229	-38.05	3510	20241210	12.96	4130	-4.00	20250120	3755	5.59	20250102	6400	-38.05	20240229	3510	12.96	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
136	20250206	100252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	5	2	0.13	9322125	2372	11.56	3950	3950	3920	5100	2750	3925	3930.07	2.00	569	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1034	5.70	0.29	12	0.01	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
137	20250206	090252	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	0	3	0.00	153950	39	0.19	3950	3950	3925	5100	2750	3925	3947.44	2.00	-1	4005	3965	3915	3875	3825	3985	3895	132	1175	500	2740	5	1	26319633	1033	5.69	0.28	12	0.00	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.78	N	013570	500	131 억	527616	N	N	8	N	N
138	20250205	160249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	15	2	0.38	80438225	20517	70.57	3865	3955	3865	5080	2740	3910	3920.56	2.02	3330	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1033	5.69	0.28	12	0.08	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.85	N	013570	500	131 억	530878	N	N	8	N	N
139	20250205	150250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	25	2	0.64	58429895	14912	51.29	3865	3955	3865	5080	2740	3910	3918.31	2.02	3157	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1036	5.70	0.29	12	0.06	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
140	20250205	140250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3945	35	2	0.90	49295145	12592	43.31	3865	3955	3865	5080	2740	3910	3914.80	2.02	2586	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1038	5.72	0.29	12	0.05	690.00	13780.00	6400	20240229	-38.36	3510	20241210	12.39	4130	-4.48	20250120	3755	5.06	20250102	6400	-38.36	20240229	3510	12.39	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
141	20250205	130250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3955	45	2	1.15	45575235	11650	40.07	3865	3955	3865	5080	2740	3910	3912.04	2.02	2568	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1041	5.73	0.29	12	0.04	690.00	13780.00	6400	20240229	-38.20	3510	20241210	12.68	4130	-4.24	20250120	3755	5.33	20250102	6400	-38.20	20240229	3510	12.68	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
142	20250205	120250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3940	30	2	0.77	34005090	8718	29.98	3865	3945	3865	5080	2740	3910	3900.56	2.02	1337	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1037	5.71	0.29	12	0.03	690.00	13780.00	6400	20240229	-38.44	3510	20241210	12.25	4130	-4.60	20250120	3755	4.93	20250102	6400	-38.44	20240229	3510	12.25	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
143	20250205	110249	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3935	25	2	0.64	27276485	7008	24.10	3865	3940	3865	5080	2740	3910	3892.19	2.02	1236	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1036	5.70	0.29	12	0.03	690.00	13780.00	6400	20240229	-38.52	3510	20241210	12.11	4130	-4.72	20250120	3755	4.79	20250102	6400	-38.52	20240229	3510	12.11	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
144	20250205	100250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3925	15	2	0.38	25226955	6487	22.31	3865	3935	3865	5080	2740	3910	3888.85	2.02	992	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1033	5.69	0.28	12	0.02	690.00	13780.00	6400	20240229	-38.67	3510	20241210	11.82	4130	-4.96	20250120	3755	4.53	20250102	6400	-38.67	20240229	3510	11.82	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
145	20250205	090253	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3890	-20	5	-0.51	18353325	4736	16.29	3865	3935	3865	5080	2740	3910	3875.28	2.02	677	3976	3942	3896	3862	3816	3960	3880	132	1170	500	2730	5	1	26319633	1024	5.64	0.28	12	0.02	690.00	13780.00	6400	20240229	-39.22	3510	20241210	10.83	4130	-5.81	20250120	3755	3.60	20250102	6400	-39.22	20240229	3510	10.83	20241210	3.85	N	013570	500	131 억	530878	N	N	13	N	N
146	20250204	160247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3910	110	2	2.89	113321455	29036	53.24	3850	3930	3850	4940	2660	3800	3902.79	1.98	10145	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1029	5.67	0.28	12	0.11	690.00	13780.00	6400	20240229	-38.91	3510	20241210	11.40	4130	-5.33	20250120	3755	4.13	20250102	6400	-38.91	20240229	3510	11.40	20241210	3.85	N	013570	500	131 억	520585	N	N	13	N	N
147	20250204	150247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3905	105	2	2.76	105455710	27024	49.56	3850	3930	3850	4940	2660	3800	3902.30	1.98	9833	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1028	5.66	0.28	12	0.10	690.00	13780.00	6400	20240229	-38.98	3510	20241210	11.25	4130	-5.45	20250120	3755	3.99	20250102	6400	-38.98	20240229	3510	11.25	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
148	20250204	140247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3915	115	2	3.03	87581230	22432	41.13	3850	3930	3850	4940	2660	3800	3904.30	1.98	8720	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1030	5.67	0.28	12	0.09	690.00	13780.00	6400	20240229	-38.83	3510	20241210	11.54	4130	-5.21	20250120	3755	4.26	20250102	6400	-38.83	20240229	3510	11.54	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
149	20250204	130247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3930	130	2	3.42	63500050	16272	29.84	3850	3930	3850	4940	2660	3800	3902.41	1.98	6368	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1034	5.70	0.29	12	0.06	690.00	13780.00	6400	20240229	-38.59	3510	20241210	11.97	4130	-4.84	20250120	3755	4.66	20250102	6400	-38.59	20240229	3510	11.97	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
150	20250204	120250	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3900	100	2	2.63	38870585	9973	18.29	3850	3920	3850	4940	2660	3800	3897.58	1.98	1241	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1026	5.65	0.28	12	0.04	690.00	13780.00	6400	20240229	-39.06	3510	20241210	11.11	4130	-5.57	20250120	3755	3.86	20250102	6400	-39.06	20240229	3510	11.11	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
151	20250204	110244	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3910	110	2	2.89	29941490	7687	14.10	3850	3920	3850	4940	2660	3800	3895.08	1.98	-140	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1029	5.67	0.28	12	0.03	690.00	13780.00	6400	20240229	-38.91	3510	20241210	11.40	4130	-5.33	20250120	3755	4.13	20250102	6400	-38.91	20240229	3510	11.40	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
152	20250204	100247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3900	100	2	2.63	26966185	6925	12.70	3850	3920	3850	4940	2660	3800	3894.03	1.98	-263	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1026	5.65	0.28	12	0.03	690.00	13780.00	6400	20240229	-39.06	3510	20241210	11.11	4130	-5.57	20250120	3755	3.86	20250102	6400	-39.06	20240229	3510	11.11	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N
153	20250204	090247	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3860	60	2	1.58	2147600	555	1.02	3850	3885	3850	4940	2660	3800	3869.55	1.98	-383	4026	3912	3846	3732	3666	3880	3700	132	1140	500	2660	5	1	26319633	1016	5.59	0.28	12	0.00	690.00	13780.00	6400	20240229	-39.69	3510	20241210	9.97	4130	-6.54	20250120	3755	2.80	20250102	6400	-39.69	20240229	3510	9.97	20241210	3.85	N	013570	500	131 억	520585	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History