KissMeData/096760/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	160810	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-100	5	-3.22	348145840	114653	215.29	3070	3110	3005	4040	2180	3110	3036.52	1.54	-59316	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2225	11.71	1.69	12	0.16	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
3	20250228	150814	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-100	5	-3.22	339298280	111716	209.78	3070	3110	3005	4040	2180	3110	3037.15	1.54	-57253	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2225	11.71	1.69	12	0.15	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
4	20250228	140816	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-100	5	-3.22	295265005	97113	182.36	3070	3110	3005	4040	2180	3110	3040.43	1.54	-47523	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2225	11.71	1.69	12	0.13	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
5	20250228	130811	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-75	5	-2.41	220001960	72178	135.54	3070	3110	3015	4040	2180	3110	3048.05	1.54	-37291	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2244	11.81	1.70	12	0.10	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
6	20250228	120808	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-65	5	-2.09	183856275	60250	113.14	3070	3110	3020	4040	2180	3110	3051.56	1.54	-34406	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2251	11.85	1.71	12	0.08	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
7	20250228	110809	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-75	5	-2.41	159820320	52346	98.29	3070	3110	3020	4040	2180	3110	3053.15	1.54	-28380	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2244	11.81	1.70	12	0.07	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
8	20250228	100807	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-55	5	-1.77	78317230	25555	47.99	3070	3110	3055	4040	2180	3110	3064.65	1.54	-10591	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2258	11.89	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
9	20250228	090810	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-40	5	-1.29	15173485	4943	9.28	3070	3110	3060	4040	2180	3110	3069.69	1.54	-1742	3160	3135	3110	3085	3060	3122	3072	370	930	500	2230	5	1	73924942	2269	11.95	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.22	N	096760	500	369 억	1142002	N	N	0	N	N
10	20250227	160802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	165240765	53253	41.50	3125	3135	3085	4060	2190	3125	3102.94	1.57	-4904	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.07	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
11	20250227	150802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	158231635	50998	39.75	3125	3135	3085	4060	2190	3125	3102.70	1.57	-4369	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.07	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
12	20250227	140805	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3120	-5	5	-0.16	134653070	43412	33.83	3125	3135	3085	4060	2190	3125	3101.75	1.57	-4819	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2306	12.14	1.75	12	0.06	257.00	1785.00	3905	20240920	-20.10	2650	20241209	17.74	3135	-0.48	20250227	2795	11.63	20250203	3905	-20.10	20240920	2650	17.74	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
13	20250227	130803	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	112404210	36261	28.26	3125	3135	3085	4060	2190	3125	3099.87	1.57	-1470	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.05	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
14	20250227	120800	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	91663840	29578	23.05	3125	3135	3085	4060	2190	3125	3099.05	1.57	-2094	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.04	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
15	20250227	110807	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	89156955	28772	22.42	3125	3135	3085	4060	2190	3125	3098.74	1.57	-2655	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.04	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
16	20250227	100828	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	32546835	10487	8.17	3125	3135	3090	4060	2190	3125	3103.54	1.57	-4301	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.01	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
17	20250227	090832	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3110	-15	5	-0.48	6066390	1943	1.51	3125	3135	3105	4060	2190	3125	3122.18	1.57	-1189	3185	3155	3100	3070	3015	3170	3085	370	935	500	2250	5	1	73924942	2299	12.10	1.74	12	0.00	257.00	1785.00	3905	20240920	-20.36	2650	20241209	17.36	3135	-0.80	20250227	2795	11.27	20250203	3905	-20.36	20240920	2650	17.36	20241209	0.23	N	096760	500	369 억	1157613	N	N	44	N	N
18	20250226	160803	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	65	2	2.12	397156425	128240	339.50	3045	3130	3045	3975	2145	3060	3096.97	1.49	41765	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2310	12.16	1.75	12	0.17	257.00	1785.00	3905	20240920	-19.97	2650	20241209	17.92	3130	-0.16	20250226	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.23	N	096760	500	369 억	1103296	N	N	44	N	N
19	20250226	150805	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3120	60	2	1.96	349815850	113065	299.33	3045	3130	3045	3975	2145	3060	3093.94	1.49	35489	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2306	12.14	1.75	12	0.15	257.00	1785.00	3905	20240920	-20.10	2650	20241209	17.74	3130	-0.32	20250226	2795	11.63	20250203	3905	-20.10	20240920	2650	17.74	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
20	20250226	140804	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3125	65	2	2.12	246845690	79987	211.76	3045	3130	3045	3975	2145	3060	3086.07	1.49	21457	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2310	12.16	1.75	12	0.11	257.00	1785.00	3905	20240920	-19.97	2650	20241209	17.92	3130	-0.16	20250226	2795	11.81	20250203	3905	-19.97	20240920	2650	17.92	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
21	20250226	130803	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	79335220	25910	68.59	3045	3080	3045	3975	2145	3060	3061.95	1.49	7791	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2266	11.93	1.72	12	0.04	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
22	20250226	120802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	67778755	22138	58.61	3045	3080	3045	3975	2145	3060	3061.65	1.49	4383	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
23	20250226	110802	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	0	3	0.00	27312400	8922	23.62	3045	3080	3045	3975	2145	3060	3061.24	1.49	3315	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2262	11.91	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
24	20250226	100800	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	5	2	0.16	13344790	4352	11.52	3045	3080	3045	3975	2145	3060	3066.36	1.49	882	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2266	11.93	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
25	20250226	090808	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	10	2	0.33	1867890	609	1.61	3045	3070	3045	3975	2145	3060	3067.14	1.49	38	3103	3081	3063	3041	3023	3080	3040	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.23	N	096760	500	369 억	1103296	N	N	21	N	N
26	20250225	160756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-5	5	-0.16	115762635	37763	87.03	3060	3085	3045	3980	2150	3065	3065.50	1.49	6519	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.24	N	096760	500	369 억	1102398	N	N	21	N	N
27	20250225	150758	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	100811125	32879	75.77	3060	3085	3045	3980	2150	3065	3066.13	1.49	6082	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.04	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
28	20250225	140756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	10	2	0.33	87096590	28405	65.46	3060	3085	3045	3980	2150	3065	3066.24	1.49	5590	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2273	11.96	1.72	12	0.04	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
29	20250225	130801	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	0	3	0.00	67982910	22177	51.11	3060	3085	3045	3980	2150	3065	3065.47	1.49	5212	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
30	20250225	120756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	47091160	15351	35.38	3060	3085	3045	3980	2150	3065	3067.63	1.49	3155	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.02	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
31	20250225	110756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	10	2	0.33	42846305	13968	32.19	3060	3085	3045	3980	2150	3065	3067.46	1.49	2329	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2273	11.96	1.72	12	0.02	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
32	20250225	100754	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	26573465	8666	19.97	3060	3085	3045	3980	2150	3065	3066.40	1.49	658	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
33	20250225	090801	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-15	5	-0.49	1919880	629	1.45	3060	3060	3045	3980	2150	3065	3052.27	1.49	90	3098	3081	3053	3036	3008	3090	3045	370	915	500	2200	5	1	73924942	2255	11.87	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.24	N	096760	500	369 억	1102398	N	N	10	N	N
34	20250224	160751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	132649555	43381	82.16	3025	3070	3025	3965	2135	3050	3057.78	1.48	8493	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2266	11.93	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.24	N	096760	500	369 억	1093721	N	N	10	N	N
35	20250224	150751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	10	2	0.33	128515075	42032	79.60	3025	3070	3025	3965	2135	3050	3057.55	1.48	7810	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2262	11.91	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
36	20250224	140749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	10	2	0.33	126785615	41466	78.53	3025	3070	3025	3965	2135	3050	3057.58	1.48	7808	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2262	11.91	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
37	20250224	130751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	88609075	28990	54.90	3025	3070	3025	3965	2135	3050	3056.54	1.48	5982	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2266	11.93	1.72	12	0.04	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
38	20250224	120748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	49854075	16312	30.89	3025	3070	3025	3965	2135	3050	3056.28	1.48	3847	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2266	11.93	1.72	12	0.02	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
39	20250224	110746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	20	2	0.66	32588640	10684	20.23	3025	3070	3025	3965	2135	3050	3050.23	1.48	2070	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2269	11.95	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
40	20250224	100747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	5	2	0.16	16796225	5520	10.45	3025	3060	3025	3965	2135	3050	3042.79	1.48	-72	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2258	11.89	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
41	20250224	090753	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-10	5	-0.33	2111570	698	1.32	3025	3040	3025	3965	2135	3050	3025.17	1.48	585	3090	3070	3045	3025	3000	3080	3035	370	915	500	2190	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.24	N	096760	500	369 억	1093721	N	N	38	N	N
42	20250221	160745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	20	2	0.66	160926170	52801	108.89	3025	3065	3020	3935	2125	3030	3047.79	1.46	12825	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2255	11.87	1.71	12	0.07	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.26	N	096760	500	369 억	1082270	N	N	38	N	N
43	20250221	150748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	20	2	0.66	143681525	47135	97.21	3025	3065	3020	3935	2125	3030	3048.30	1.46	12372	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2255	11.87	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
44	20250221	140748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	20	2	0.66	100267130	32902	67.85	3025	3065	3020	3935	2125	3030	3047.45	1.46	7685	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2255	11.87	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
45	20250221	130746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	25	2	0.83	66552210	21859	45.08	3025	3065	3020	3935	2125	3030	3044.61	1.46	5852	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2258	11.89	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
46	20250221	120747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	25	2	0.83	60245255	19789	40.81	3025	3065	3020	3935	2125	3030	3044.38	1.46	5242	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2258	11.89	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
47	20250221	110744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	30	2	0.99	54406910	17878	36.87	3025	3065	3020	3935	2125	3030	3043.23	1.46	4541	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2262	11.91	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
48	20250221	100746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	20585285	6788	14.00	3025	3050	3020	3935	2125	3030	3032.60	1.46	2072	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
49	20250221	090747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	1550325	509	1.05	3025	3050	3025	3935	2125	3030	3045.83	1.46	-22	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2251	11.85	1.71	12	0.00	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.26	N	096760	500	369 억	1082270	N	N	22	N	N
50	20250220	160742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	0	3	0.00	147033910	48489	82.21	3010	3050	3010	3935	2125	3030	3032.31	1.46	7164	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2240	11.79	1.70	12	0.07	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.26	N	096760	500	369 억	1075953	N	N	22	N	N
51	20250220	150744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	138425525	45649	77.39	3010	3050	3010	3935	2125	3030	3032.39	1.46	6874	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.06	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
52	20250220	140744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	66875760	22020	37.33	3010	3050	3010	3935	2125	3030	3037.05	1.46	1978	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
53	20250220	130742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	46522430	15315	25.97	3010	3050	3010	3935	2125	3030	3037.70	1.46	823	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
54	20250220	120743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	38936815	12819	21.73	3010	3050	3010	3935	2125	3030	3037.43	1.46	578	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
55	20250220	110743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	33076680	10894	18.47	3010	3050	3010	3935	2125	3030	3036.23	1.46	592	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2247	11.83	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
56	20250220	100742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-5	5	-0.17	10907175	3596	6.10	3010	3045	3010	3935	2125	3030	3033.14	1.46	-1059	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
57	20250220	090746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-5	5	-0.17	247030	82	0.14	3010	3030	3010	3935	2125	3030	3012.56	1.46	0	3070	3050	3030	3010	2990	3060	3020	370	905	500	2180	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.26	N	096760	500	369 억	1075953	N	N	73	N	N
58	20250219	160740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	15	2	0.50	175186550	57897	125.84	3010	3050	3010	3915	2115	3015	3025.83	1.45	2506	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2240	11.79	1.70	12	0.08	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.26	N	096760	500	369 억	1071966	N	N	73	N	N
59	20250219	150742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	10	2	0.33	170373285	56306	122.39	3010	3050	3010	3915	2115	3015	3025.85	1.45	3003	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2236	11.77	1.69	12	0.08	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
60	20250219	140739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	10	2	0.33	130527210	43094	93.67	3010	3050	3010	3915	2115	3015	3028.90	1.45	2789	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2236	11.77	1.69	12	0.06	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
61	20250219	130740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	20	2	0.66	73723180	24320	52.86	3010	3050	3010	3915	2115	3015	3031.38	1.45	-477	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
62	20250219	120739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	20	2	0.66	67270055	22192	48.24	3010	3050	3010	3915	2115	3015	3031.28	1.45	-1911	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
63	20250219	110740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	20	2	0.66	29046205	9598	20.86	3010	3035	3010	3915	2115	3015	3026.28	1.45	-2274	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2244	11.81	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
64	20250219	100740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	15	2	0.50	8778550	2904	6.31	3010	3035	3010	3915	2115	3015	3022.92	1.45	-1177	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2240	11.79	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
65	20250219	090741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	5	2	0.17	1328460	441	0.96	3010	3035	3010	3915	2115	3015	3012.38	1.45	-54	3065	3040	3020	2995	2975	3030	2985	370	900	500	2170	5	1	73924942	2233	11.75	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3125	-3.36	20250108	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.26	N	096760	500	369 억	1071966	N	N	0	N	N
66	20250218	160738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-15	5	-0.50	138246510	45907	51.17	3045	3045	3000	3935	2125	3030	3011.44	1.47	-13372	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2229	11.73	1.69	12	0.06	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
67	20250218	150739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-20	5	-0.66	135885765	45123	50.29	3045	3045	3000	3935	2125	3030	3011.45	1.47	-12864	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2225	11.71	1.69	12	0.06	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
68	20250218	140740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-20	5	-0.66	92581775	30710	34.23	3045	3045	3005	3935	2125	3030	3014.71	1.47	-10559	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2225	11.71	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
69	20250218	130737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-15	5	-0.50	85696330	28420	31.68	3045	3045	3005	3935	2125	3030	3015.35	1.47	-9405	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2229	11.73	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
70	20250218	120739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-15	5	-0.50	82252320	27276	30.40	3045	3045	3005	3935	2125	3030	3015.56	1.47	-9373	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2229	11.73	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
71	20250218	110737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-15	5	-0.50	69705905	23103	25.75	3045	3045	3005	3935	2125	3030	3017.18	1.47	-9252	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
72	20250218	100737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-5	5	-0.17	38484660	12742	14.20	3045	3045	3015	3935	2125	3030	3020.30	1.47	-3835	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
73	20250218	090739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	5	2	0.17	3565655	1178	1.31	3045	3045	3020	3935	2125	3030	3026.87	1.47	-1160	3083	3056	3033	3006	2983	3045	2995	370	905	500	2180	5	1	73924942	2244	11.81	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.27	N	096760	500	369 억	1083884	N	N	28	N	N
74	20250217	160737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-20	5	-0.66	271969055	89715	349.43	3035	3060	3010	3965	2135	3050	3031.48	1.45	7569	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2240	11.79	1.70	12	0.12	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1074874	N	N	28	N	N
75	20250217	150736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-15	5	-0.49	261451355	86241	335.89	3035	3060	3010	3965	2135	3050	3031.64	1.45	10226	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.12	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
76	20250217	140735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	0	3	0.00	207629830	68473	266.69	3035	3060	3010	3965	2135	3050	3032.29	1.45	10918	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.09	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
77	20250217	130737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-10	5	-0.33	183449355	60521	235.72	3035	3060	3010	3965	2135	3050	3031.17	1.45	11181	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2247	11.83	1.70	12	0.08	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
78	20250217	120738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-15	5	-0.49	179200380	59121	230.27	3035	3060	3010	3965	2135	3050	3031.08	1.45	11177	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.08	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
79	20250217	110737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-5	5	-0.16	107765560	35608	138.69	3035	3055	3010	3965	2135	3050	3026.44	1.45	10175	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2251	11.85	1.71	12	0.05	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
80	20250217	100734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-5	5	-0.16	31188370	10286	40.06	3035	3055	3020	3965	2135	3050	3032.12	1.45	3560	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2251	11.85	1.71	12	0.01	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
81	20250217	090736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-15	5	-0.49	1828795	602	2.34	3035	3050	3035	3965	2135	3050	3037.87	1.45	39	3080	3065	3045	3030	3010	3055	3020	370	915	500	2190	5	1	73924942	2244	11.81	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3125	-2.88	20250108	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.29	N	096760	500	369 억	1074874	N	N	53	N	N
82	20250214	160732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	78132485	25675	53.00	3055	3060	3025	3970	2140	3055	3043.13	1.45	-124	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1074673	N	N	53	N	N
83	20250214	150731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-10	5	-0.33	73650940	24204	49.96	3055	3060	3025	3970	2140	3055	3042.92	1.45	363	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2251	11.85	1.71	12	0.03	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
84	20250214	140731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	57940200	19037	39.30	3055	3060	3025	3970	2140	3055	3043.56	1.45	364	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
85	20250214	130735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	27383720	9011	18.60	3055	3060	3025	3970	2140	3055	3038.92	1.45	137	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
86	20250214	120732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	26938470	8865	18.30	3055	3060	3025	3970	2140	3055	3038.74	1.45	137	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
87	20250214	110728	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-10	5	-0.33	26484740	8716	17.99	3055	3060	3025	3970	2140	3055	3038.63	1.45	137	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2251	11.85	1.71	12	0.01	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
88	20250214	100730	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	18771165	6187	12.77	3055	3060	3025	3970	2140	3055	3033.97	1.45	139	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2255	11.87	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
89	20250214	090734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	0	3	0.00	58090	19	0.04	3055	3060	3050	3970	2140	3055	3057.37	1.45	0	3091	3072	3056	3037	3021	3065	3030	370	915	500	2190	5	1	73924942	2258	11.89	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1074673	N	N	73	N	N
90	20250213	160725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-15	5	-0.49	148199160	48443	108.86	3075	3075	3040	3990	2150	3070	3059.29	1.45	-444	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2258	11.89	1.71	12	0.07	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1073985	N	N	73	N	N
91	20250213	150726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	137188815	44840	100.76	3075	3075	3040	3990	2150	3070	3059.52	1.45	1194	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
92	20250213	140724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-20	5	-0.65	112330790	36721	82.52	3075	3075	3040	3990	2150	3070	3059.03	1.45	918	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2255	11.87	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
93	20250213	130724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	100387735	32809	73.72	3075	3075	3050	3990	2150	3070	3059.76	1.45	1154	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
94	20250213	120725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-5	5	-0.16	71285605	23272	52.29	3075	3075	3050	3990	2150	3070	3063.15	1.45	-380	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
95	20250213	110724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-5	5	-0.16	70323195	22958	51.59	3075	3075	3050	3990	2150	3070	3063.12	1.45	-380	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
96	20250213	100725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	5	2	0.16	31709365	10339	23.23	3075	3075	3050	3990	2150	3070	3066.97	1.45	-385	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2273	11.96	1.72	12	0.01	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
97	20250213	090721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	5	2	0.16	5024550	1634	3.67	3075	3075	3075	3990	2150	3070	3075.00	1.45	-244	3110	3090	3060	3040	3010	3100	3050	370	920	500	2210	5	1	73924942	2273	11.96	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.31	N	096760	500	369 억	1073985	N	N	295	N	N
98	20250212	160719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	0	3	0.00	136122770	44498	89.05	3055	3080	3030	3990	2150	3070	3059.08	1.45	77	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2269	11.95	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.32	N	096760	500	369 억	1072309	N	N	295	N	N
99	20250212	150719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	128513505	42012	84.07	3055	3080	3030	3990	2150	3070	3058.97	1.45	-435	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
100	20250212	140720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	5	2	0.16	105311140	34438	68.91	3055	3080	3030	3990	2150	3070	3057.99	1.45	-1144	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2273	11.96	1.72	12	0.05	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
101	20250212	130722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	55261210	18121	36.26	3055	3070	3030	3990	2150	3070	3049.57	1.45	-3047	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
102	20250212	120719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-15	5	-0.49	50970015	16717	33.45	3055	3070	3030	3990	2150	3070	3048.99	1.45	-3187	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2258	11.89	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
103	20250212	110718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	13943465	4570	9.15	3055	3070	3030	3990	2150	3070	3051.09	1.45	-2336	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
104	20250212	100712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	8413970	2762	5.53	3055	3065	3030	3990	2150	3070	3046.33	1.45	-2272	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
105	20250212	090720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-25	5	-0.81	399510	131	0.26	3055	3065	3045	3990	2150	3070	3049.69	1.45	-124	3100	3085	3060	3045	3020	3092	3052	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.00	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.32	N	096760	500	369 억	1072309	N	N	0	N	N
106	20250211	160721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	145538880	47716	109.69	3040	3075	3035	3980	2150	3065	3050.11	1.45	-3743	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
107	20250211	150720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-25	5	-0.82	140657780	46120	106.02	3040	3075	3035	3980	2150	3065	3049.82	1.45	-3036	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2247	11.83	1.70	12	0.06	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
108	20250211	140721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	70483300	23076	53.05	3040	3075	3035	3980	2150	3065	3054.40	1.45	-2149	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
109	20250211	130720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-15	5	-0.49	52800650	17292	39.75	3040	3075	3035	3980	2150	3065	3053.47	1.45	-1680	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
110	20250211	120719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-15	5	-0.49	43263450	14163	32.56	3040	3075	3035	3980	2150	3065	3054.68	1.45	-1308	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
111	20250211	110721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	5	2	0.16	34581505	11317	26.01	3040	3075	3035	3980	2150	3065	3055.71	1.45	-813	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2269	11.95	1.72	12	0.02	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3125	-1.76	20250108	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
112	20250211	100721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-5	5	-0.16	10320595	3385	7.78	3040	3060	3035	3980	2150	3065	3048.92	1.45	-342	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2262	11.91	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
113	20250211	090723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-5	5	-0.16	182560	60	0.14	3040	3060	3040	3980	2150	3065	3042.67	1.45	0	3125	3095	3045	3015	2965	3110	3030	370	915	500	2200	5	1	73924942	2262	11.91	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.30	N	096760	500	369 억	1073598	N	N	0	N	N
114	20250210	160717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	20	2	0.66	132440630	43502	49.63	3050	3075	2995	3955	2135	3045	3044.38	1.45	10	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2266	11.93	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
115	20250210	150716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	20	2	0.66	129666805	42597	48.60	3050	3075	2995	3955	2135	3045	3044.04	1.45	525	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2266	11.93	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
116	20250210	140715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	10	2	0.33	83075080	27371	31.23	3050	3075	2995	3955	2135	3045	3035.15	1.45	-80	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
117	20250210	130717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	15	2	0.49	79282395	26133	29.82	3050	3075	2995	3955	2135	3045	3033.80	1.45	-959	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2262	11.91	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
118	20250210	120714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	10	2	0.33	73455585	24232	27.65	3050	3065	2995	3955	2135	3045	3031.35	1.45	-1778	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2258	11.89	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
119	20250210	110712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	0	3	0.00	66910040	22092	25.21	3050	3055	2995	3955	2135	3045	3028.70	1.45	-2195	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2251	11.85	1.71	12	0.03	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
120	20250210	100712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	0	3	0.00	21052100	6975	7.96	3050	3050	2995	3955	2135	3045	3018.22	1.45	-2134	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2251	11.85	1.71	12	0.01	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
121	20250210	090709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-35	5	-1.15	3030890	1000	1.14	3050	3050	2995	3955	2135	3045	3030.89	1.45	-451	3111	3077	3051	3017	2991	3095	3035	370	910	500	2190	5	1	73924942	2225	11.71	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3125	-3.68	20250108	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.32	N	096760	500	369 억	1074730	N	N	3	N	N
122	20250207	160704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-30	5	-0.98	267414475	87638	176.88	3040	3085	3025	3995	2155	3075	3051.35	1.46	-3378	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.12	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.31	N	096760	500	369 억	1077822	N	N	3	N	N
123	20250207	150705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-20	5	-0.65	252986685	82905	167.33	3040	3085	3025	3995	2155	3075	3051.53	1.46	-2361	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2258	11.89	1.71	12	0.11	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
124	20250207	140705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-20	5	-0.65	249519420	81770	165.04	3040	3085	3025	3995	2155	3075	3051.48	1.46	-2281	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2258	11.89	1.71	12	0.11	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
125	20250207	130703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-30	5	-0.98	226445000	74221	149.80	3040	3085	3025	3995	2155	3075	3050.96	1.46	-1903	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.10	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
126	20250207	120704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-30	5	-0.98	224028070	73428	148.20	3040	3085	3025	3995	2155	3075	3050.99	1.46	-2121	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.10	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
127	20250207	110701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-20	5	-0.65	148322270	48606	98.10	3040	3085	3025	3995	2155	3075	3051.52	1.46	1136	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2258	11.89	1.71	12	0.07	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
128	20250207	100703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-15	5	-0.49	78025245	25543	51.55	3040	3085	3025	3995	2155	3075	3054.66	1.46	-3172	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
129	20250207	090707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-25	5	-0.81	3564640	1167	2.36	3040	3085	3040	3995	2155	3075	3054.53	1.46	-373	3111	3092	3061	3042	3011	3102	3052	370	920	500	2210	5	1	73924942	2255	11.87	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1077822	N	N	34	N	N
130	20250206	160647	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	30	2	0.99	151322410	49546	167.96	3040	3080	3030	3955	2135	3045	3054.18	1.45	5289	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2273	11.96	1.72	12	0.07	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3125	-1.60	20250108	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.31	N	096760	500	369 억	1072533	N	N	34	N	N
131	20250206	150650	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	5	2	0.16	143118570	46867	158.88	3040	3080	3030	3955	2135	3045	3053.72	1.45	5567	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2255	11.87	1.71	12	0.06	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3125	-2.40	20250108	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
132	20250206	140651	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	20	2	0.66	131196390	42959	145.63	3040	3080	3030	3955	2135	3045	3053.99	1.45	5568	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2266	11.93	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
133	20250206	130648	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	10	2	0.33	107429225	35183	119.27	3040	3080	3030	3955	2135	3045	3053.44	1.45	5147	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2258	11.89	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3125	-2.24	20250108	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
134	20250206	120646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	15	2	0.49	92221705	30179	102.31	3040	3080	3040	3955	2135	3045	3055.82	1.45	4307	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2262	11.91	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
135	20250206	110641	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	20	2	0.66	60622815	19835	67.24	3040	3080	3040	3955	2135	3045	3056.36	1.45	4308	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2266	11.93	1.72	12	0.03	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3125	-1.92	20250108	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
136	20250206	100643	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	15	2	0.49	23403335	7690	26.07	3040	3065	3040	3955	2135	3045	3043.35	1.45	2186	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2262	11.91	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3125	-2.08	20250108	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
137	20250206	090651	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-5	5	-0.16	373930	123	0.42	3040	3045	3040	3955	2135	3045	3040.08	1.45	35	3071	3057	3036	3022	3001	3065	3030	370	910	500	2190	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3125	-2.72	20250108	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.31	N	096760	500	369 억	1072533	N	N	25	N	N
138	20250205	160640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	25	2	0.83	88945325	29348	48.10	3020	3050	3015	3925	2115	3020	3030.71	1.44	4336	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.04	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.29	N	096760	500	369 억	1068121	N	N	25	N	N
139	20250205	150644	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	25	2	0.83	86363745	28500	46.71	3020	3050	3015	3925	2115	3020	3030.31	1.44	4646	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.04	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
140	20250205	140642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	25	2	0.83	57941510	19131	31.35	3020	3050	3015	3925	2115	3020	3028.67	1.44	3743	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.03	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3125	-2.56	20250108	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
141	20250205	130641	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	10	2	0.33	32979520	10913	17.88	3020	3050	3015	3925	2115	3020	3022.04	1.44	124	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
142	20250205	120643	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	10	2	0.33	31493305	10422	17.08	3020	3050	3015	3925	2115	3020	3021.81	1.44	-148	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
143	20250205	110642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	10	2	0.33	30324325	10036	16.45	3020	3050	3015	3925	2115	3020	3021.55	1.44	-169	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3125	-3.04	20250108	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
144	20250205	100647	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	9465190	3137	5.14	3020	3050	3015	3925	2115	3020	3017.27	1.44	-706	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
145	20250205	090652	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-5	5	-0.17	9055	3	0.00	3020	3020	3015	3925	2115	3020	3018.33	1.44	0	3066	3042	3001	2977	2936	3055	2990	370	905	500	2170	5	1	73924942	2229	11.73	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3125	-3.52	20250108	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.29	N	096760	500	369 억	1068121	N	N	37	N	N
146	20250204	160627	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	40	2	1.34	182629580	61018	73.14	2960	3025	2960	3870	2090	2980	2993.05	1.45	-5010	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2233	11.75	1.69	12	0.08	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3125	-3.36	20250108	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.29	N	096760	500	369 억	1073216	N	N	37	N	N
147	20250204	150636	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	25	2	0.84	176799380	59084	70.83	2960	3025	2960	3870	2090	2980	2992.34	1.45	-4590	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2221	11.69	1.68	12	0.08	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3125	-3.84	20250108	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
148	20250204	140635	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2980	0	3	0.00	95578810	31992	38.35	2960	3025	2960	3870	2090	2980	2987.59	1.45	-4610	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2203	11.60	1.67	12	0.04	257.00	1785.00	3905	20240920	-23.69	2650	20241209	12.45	3125	-4.64	20250108	2795	6.62	20250203	3905	-23.69	20240920	2650	12.45	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
149	20250204	130637	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	5	2	0.17	71812885	24012	28.78	2960	3025	2960	3870	2090	2980	2990.72	1.45	-4791	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2207	11.61	1.67	12	0.03	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3125	-4.48	20250108	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
150	20250204	120642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	10	2	0.34	62341545	20835	24.98	2960	3025	2960	3870	2090	2980	2992.17	1.45	-4791	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2210	11.63	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3125	-4.32	20250108	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
151	20250204	110628	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	15	2	0.50	46717585	15604	18.70	2960	3025	2960	3870	2090	2980	2993.97	1.45	-4700	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
152	20250204	100634	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	15	2	0.50	36092465	12055	14.45	2960	3025	2960	3870	2090	2980	2994.01	1.45	-3916	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2214	11.65	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3125	-4.16	20250108	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N
153	20250204	090634	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	45	2	1.51	1508060	507	0.61	2960	3025	2960	3870	2090	2980	2974.26	1.45	-30	3176	3077	2936	2837	2696	3007	2767	370	890	500	2140	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3125	-3.20	20250108	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.29	N	096760	500	369 억	1073216	N	N	5	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History