KissMeData/005740/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160216	57	100.00	KOSPI	금융	N	N	N	N	N	5350	-70	5	-1.29	85007240	15787	102.24	5410	5470	5350	7040	3800	5420	5384.64	1.51	-1451	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	794	3.97	0.26	12	0.11	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
3	20250228	150217	57	100.00	KOSPI	금융	N	N	N	N	N	5370	-50	5	-0.92	76097860	14123	91.46	5410	5470	5350	7040	3800	5420	5388.22	1.51	-1175	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	797	3.99	0.26	12	0.10	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
4	20250228	140217	57	100.00	KOSPI	금융	N	N	N	N	N	5380	-40	5	-0.74	64350980	11936	77.30	5410	5470	5360	7040	3800	5420	5391.34	1.51	-1030	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	799	3.99	0.26	12	0.08	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	5740	-6.27	20250108	5200	3.46	20250204	9190	-41.46	20240617	5000	7.60	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
5	20250228	130217	57	100.00	KOSPI	금융	N	N	N	N	N	5400	-20	5	-0.37	57407730	10644	68.93	5410	5470	5360	7040	3800	5420	5393.44	1.51	-894	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	802	4.01	0.26	12	0.07	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
6	20250228	120216	57	100.00	KOSPI	금융	N	N	N	N	N	5440	20	2	0.37	33495490	6198	40.14	5410	5470	5380	7040	3800	5420	5404.24	1.51	-504	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	808	4.04	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
7	20250228	110216	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-10	5	-0.18	32948290	6097	39.49	5410	5470	5380	7040	3800	5420	5404.02	1.51	-455	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	803	4.02	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
8	20250228	100216	57	100.00	KOSPI	금융	N	N	N	N	N	5400	-20	5	-0.37	30500940	5644	36.55	5410	5470	5380	7040	3800	5420	5404.14	1.51	-396	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	802	4.01	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
9	20250228	090216	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-10	5	-0.18	10024730	1853	12.00	5410	5410	5410	7040	3800	5420	5410.00	1.51	-790	5606	5512	5466	5372	5326	5490	5350	74	1620	500	3570	10	1	14847347	803	4.02	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.86	N	005740	500	74 억	223831	N	N	0	N	N
10	20250227	160214	57	100.00	KOSPI	금융	N	N	N	N	N	5420	-80	5	-1.45	84573600	15426	88.58	5510	5560	5420	7150	3850	5500	5482.54	1.51	-694	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	805	4.02	0.26	12	0.10	1347.00	20644.00	9190	20240617	-41.02	5000	20241209	8.40	5740	-5.57	20250108	5200	4.23	20250204	9190	-41.02	20240617	5000	8.40	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
11	20250227	150215	57	100.00	KOSPI	금융	N	N	N	N	N	5470	-30	5	-0.55	70936430	12918	74.18	5510	5560	5420	7150	3850	5500	5491.29	1.51	-685	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	812	4.06	0.26	12	0.09	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
12	20250227	140216	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-60	5	-1.09	69959750	12739	73.15	5510	5560	5420	7150	3850	5500	5491.78	1.51	-681	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	808	4.04	0.26	12	0.09	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
13	20250227	130215	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-50	5	-0.91	63909650	11630	66.79	5510	5560	5420	7150	3850	5500	5495.24	1.51	-280	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.08	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
14	20250227	120215	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-50	5	-0.91	60100040	10928	62.75	5510	5560	5420	7150	3850	5500	5499.64	1.51	-280	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	809	4.05	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
15	20250227	110216	57	100.00	KOSPI	금융	N	N	N	N	N	5480	-20	5	-0.36	39692740	7177	41.21	5510	5560	5480	7150	3850	5500	5530.55	1.51	-344	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	814	4.07	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5200	5.38	20250204	9190	-40.37	20240617	5000	9.60	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
16	20250227	100222	57	100.00	KOSPI	금융	N	N	N	N	N	5520	20	2	0.36	29955180	5405	31.04	5510	5560	5510	7150	3850	5500	5542.12	1.51	-129	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	820	4.10	0.27	12	0.04	1347.00	20644.00	9190	20240617	-39.93	5000	20241209	10.40	5740	-3.83	20250108	5200	6.15	20250204	9190	-39.93	20240617	5000	10.40	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
17	20250227	090222	57	100.00	KOSPI	금융	N	N	N	N	N	5550	50	2	0.91	3880170	704	4.04	5510	5550	5510	7150	3850	5500	5511.61	1.51	-79	5626	5562	5486	5422	5346	5595	5455	74	1650	500	3630	10	1	14847347	824	4.12	0.27	12	0.00	1347.00	20644.00	9190	20240617	-39.61	5000	20241209	11.00	5740	-3.31	20250108	5200	6.73	20250204	9190	-39.61	20240617	5000	11.00	20241209	0.87	N	005740	500	74 억	224525	N	N	0	N	N
18	20250226	160215	57	100.00	KOSPI	금융	N	N	N	N	N	5500	10	2	0.18	94555720	17236	114.61	5450	5550	5410	7130	3850	5490	5485.94	1.52	-635	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.12	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5200	5.77	20250204	9190	-40.15	20240617	5000	10.00	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
19	20250226	150216	57	100.00	KOSPI	금융	N	N	N	N	N	5530	40	2	0.73	83237190	15178	100.92	5450	5550	5410	7130	3850	5490	5484.07	1.52	-517	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	821	4.11	0.27	12	0.10	1347.00	20644.00	9190	20240617	-39.83	5000	20241209	10.60	5740	-3.66	20250108	5200	6.35	20250204	9190	-39.83	20240617	5000	10.60	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
20	20250226	140215	57	100.00	KOSPI	금융	N	N	N	N	N	5500	10	2	0.18	66593250	12164	80.88	5450	5500	5410	7130	3850	5490	5474.62	1.52	-411	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.08	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5200	5.77	20250204	9190	-40.15	20240617	5000	10.00	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
21	20250226	130216	57	100.00	KOSPI	금융	N	N	N	N	N	5490	0	3	0.00	56572820	10334	68.71	5450	5500	5410	7130	3850	5490	5474.44	1.52	-380	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	815	4.08	0.27	12	0.07	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
22	20250226	120215	57	100.00	KOSPI	금융	N	N	N	N	N	5500	10	2	0.18	39409090	7207	47.92	5450	5500	5410	7130	3850	5490	5468.17	1.52	-326	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	817	4.08	0.27	12	0.05	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5200	5.77	20250204	9190	-40.15	20240617	5000	10.00	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
23	20250226	110215	57	100.00	KOSPI	금융	N	N	N	N	N	5490	0	3	0.00	24496680	4490	29.86	5450	5490	5410	7130	3850	5490	5455.83	1.52	-320	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	815	4.08	0.27	12	0.03	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
24	20250226	100214	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-40	5	-0.73	16760840	3079	20.47	5450	5490	5410	7130	3850	5490	5443.60	1.52	-160	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	809	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
25	20250226	090217	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-40	5	-0.73	9564750	1755	11.67	5450	5450	5450	7130	3850	5490	5450.00	1.52	-107	5583	5536	5473	5426	5363	5560	5450	74	1640	500	3620	10	1	14847347	809	4.05	0.26	12	0.01	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.87	N	005740	500	74 억	225160	N	N	0	N	N
26	20250225	160215	57	100.00	KOSPI	금융	N	N	N	N	N	5490	30	2	0.55	78479830	14338	231.74	5440	5520	5410	7090	3830	5460	5473.55	1.52	-766	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	815	4.08	0.27	12	0.10	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
27	20250225	150214	57	100.00	KOSPI	금융	N	N	N	N	N	5490	30	2	0.55	73233780	13382	216.29	5440	5520	5410	7090	3830	5460	5472.56	1.52	-464	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	815	4.08	0.27	12	0.09	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
28	20250225	140214	57	100.00	KOSPI	금융	N	N	N	N	N	5480	20	2	0.37	71830240	13126	212.15	5440	5520	5410	7090	3830	5460	5472.36	1.52	-422	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	814	4.07	0.27	12	0.09	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5200	5.38	20250204	9190	-40.37	20240617	5000	9.60	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
29	20250225	130214	57	100.00	KOSPI	금융	N	N	N	N	N	5480	20	2	0.37	71365060	13041	210.78	5440	5520	5410	7090	3830	5460	5472.36	1.52	-422	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	814	4.07	0.27	12	0.09	1347.00	20644.00	9190	20240617	-40.37	5000	20241209	9.60	5740	-4.53	20250108	5200	5.38	20250204	9190	-40.37	20240617	5000	9.60	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
30	20250225	120214	57	100.00	KOSPI	금융	N	N	N	N	N	5490	30	2	0.55	52001950	9502	153.58	5440	5520	5410	7090	3830	5460	5472.74	1.52	-422	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	815	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
31	20250225	110214	57	100.00	KOSPI	금융	N	N	N	N	N	5500	40	2	0.73	50576760	9242	149.38	5440	5520	5410	7090	3830	5460	5472.49	1.52	-448	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	817	4.08	0.27	12	0.06	1347.00	20644.00	9190	20240617	-40.15	5000	20241209	10.00	5740	-4.18	20250108	5200	5.77	20250204	9190	-40.15	20240617	5000	10.00	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
32	20250225	100213	57	100.00	KOSPI	금융	N	N	N	N	N	5490	30	2	0.55	32654920	5979	96.64	5440	5490	5410	7090	3830	5460	5461.60	1.52	-561	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	815	4.08	0.27	12	0.04	1347.00	20644.00	9190	20240617	-40.26	5000	20241209	9.80	5740	-4.36	20250108	5200	5.58	20250204	9190	-40.26	20240617	5000	9.80	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
33	20250225	090214	57	100.00	KOSPI	금융	N	N	N	N	N	5420	-40	5	-0.73	943440	174	2.81	5440	5440	5420	7090	3830	5460	5422.07	1.52	-156	5526	5492	5446	5412	5366	5510	5430	74	1630	500	3600	10	1	14847347	805	4.02	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.02	5000	20241209	8.40	5740	-5.57	20250108	5200	4.23	20250204	9190	-41.02	20240617	5000	8.40	20241209	0.89	N	005740	500	74 억	225926	N	N	1	N	N
34	20250224	160212	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-10	5	-0.18	33671690	6186	84.16	5400	5480	5400	7110	3830	5470	5443.21	1.52	-375	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	811	4.05	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5200	5.00	20250204	9190	-40.59	20240617	5000	9.20	20241209	0.90	N	005740	500	74 억	226301	N	N	1	N	N
35	20250224	150213	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-20	5	-0.37	33163920	6093	82.90	5400	5480	5400	7110	3830	5470	5442.95	1.52	-376	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	809	4.05	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
36	20250224	140213	57	100.00	KOSPI	금융	N	N	N	N	N	5470	0	3	0.00	28154390	5174	70.39	5400	5480	5400	7110	3830	5470	5441.51	1.52	-378	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	812	4.06	0.26	12	0.03	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
37	20250224	130213	57	100.00	KOSPI	금융	N	N	N	N	N	5470	0	3	0.00	19725980	3633	49.43	5400	5480	5400	7110	3830	5470	5429.67	1.52	-284	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	812	4.06	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
38	20250224	120212	57	100.00	KOSPI	금융	N	N	N	N	N	5460	-10	5	-0.18	16696690	3078	41.88	5400	5480	5400	7110	3830	5470	5424.53	1.52	-264	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	811	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5200	5.00	20250204	9190	-40.59	20240617	5000	9.20	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
39	20250224	110212	57	100.00	KOSPI	금융	N	N	N	N	N	5470	0	3	0.00	15785440	2911	39.61	5400	5480	5400	7110	3830	5470	5422.69	1.52	-214	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	812	4.06	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
40	20250224	100212	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-60	5	-1.10	14076580	2597	35.33	5400	5480	5400	7110	3830	5470	5420.32	1.52	-76	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	803	4.02	0.26	12	0.02	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
41	20250224	090213	57	100.00	KOSPI	금융	N	N	N	N	N	5450	-20	5	-0.37	2057500	381	5.18	5400	5450	5400	7110	3830	5470	5400.26	1.52	185	5530	5500	5450	5420	5370	5515	5435	74	1640	500	3610	10	1	14847347	809	4.05	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.90	N	005740	500	74 억	226301	N	N	0	N	N
42	20250221	160212	57	100.00	KOSPI	금융	N	N	N	N	N	5470	40	2	0.74	38078320	6988	51.31	5430	5480	5400	7050	3810	5430	5449.10	1.53	-135	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	812	4.06	0.26	12	0.05	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
43	20250221	150212	57	100.00	KOSPI	금융	N	N	N	N	N	5470	40	2	0.74	36207580	6646	48.80	5430	5480	5400	7050	3810	5430	5448.03	1.53	-116	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	812	4.06	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
44	20250221	140212	57	100.00	KOSPI	금융	N	N	N	N	N	5470	40	2	0.74	29182370	5358	39.34	5430	5480	5400	7050	3810	5430	5446.50	1.53	-119	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	812	4.06	0.26	12	0.04	1347.00	20644.00	9190	20240617	-40.48	5000	20241209	9.40	5740	-4.70	20250108	5200	5.19	20250204	9190	-40.48	20240617	5000	9.40	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
45	20250221	130212	57	100.00	KOSPI	금융	N	N	N	N	N	5460	30	2	0.55	27514390	5052	37.09	5430	5480	5400	7050	3810	5430	5446.24	1.53	-121	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	811	4.05	0.26	12	0.03	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5200	5.00	20250204	9190	-40.59	20240617	5000	9.20	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
46	20250221	120213	57	100.00	KOSPI	금융	N	N	N	N	N	5460	30	2	0.55	16298010	2999	22.02	5430	5460	5400	7050	3810	5430	5434.48	1.53	-121	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	811	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.59	5000	20241209	9.20	5740	-4.88	20250108	5200	5.00	20250204	9190	-40.59	20240617	5000	9.20	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
47	20250221	110212	57	100.00	KOSPI	금융	N	N	N	N	N	5450	20	2	0.37	14837720	2731	20.05	5430	5460	5400	7050	3810	5430	5433.07	1.53	-117	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	809	4.05	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
48	20250221	100213	57	100.00	KOSPI	금융	N	N	N	N	N	5440	10	2	0.18	8983040	1656	12.16	5430	5450	5400	7050	3810	5430	5424.54	1.53	-107	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	808	4.04	0.26	12	0.01	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
49	20250221	090212	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-20	5	-0.37	3388120	624	4.58	5430	5430	5410	7050	3810	5430	5429.68	1.53	-68	5523	5476	5413	5366	5303	5445	5335	74	1620	500	3580	10	1	14847347	803	4.02	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	226446	N	N	0	N	N
50	20250220	160212	57	100.00	KOSPI	금융	N	N	N	N	N	5430	-20	5	-0.37	72882780	13510	93.28	5460	5460	5350	7080	3820	5450	5394.47	1.53	-234	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	806	4.03	0.26	12	0.09	1347.00	20644.00	9190	20240617	-40.91	5000	20241209	8.60	5740	-5.40	20250108	5200	4.42	20250204	9190	-40.91	20240617	5000	8.60	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
51	20250220	150212	57	100.00	KOSPI	금융	N	N	N	N	N	5420	-30	5	-0.55	70695470	13107	90.50	5460	5460	5350	7080	3820	5450	5393.71	1.53	-186	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	805	4.02	0.26	12	0.09	1347.00	20644.00	9190	20240617	-41.02	5000	20241209	8.40	5740	-5.57	20250108	5200	4.23	20250204	9190	-41.02	20240617	5000	8.40	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
52	20250220	140212	57	100.00	KOSPI	금융	N	N	N	N	N	5400	-50	5	-0.92	65637220	12170	84.03	5460	5460	5350	7080	3820	5450	5393.36	1.53	-245	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	802	4.01	0.26	12	0.08	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
53	20250220	130212	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-10	5	-0.18	55540780	10303	71.14	5460	5460	5350	7080	3820	5450	5390.73	1.53	-189	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	808	4.04	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
54	20250220	120212	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-10	5	-0.18	51388660	9537	65.85	5460	5460	5350	7080	3820	5450	5388.34	1.53	-243	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	808	4.04	0.26	12	0.06	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
55	20250220	110211	57	100.00	KOSPI	금융	N	N	N	N	N	5440	-10	5	-0.18	47920100	8898	61.44	5460	5460	5350	7080	3820	5450	5385.48	1.53	-139	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	808	4.04	0.26	12	0.06	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
56	20250220	100211	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-40	5	-0.73	31702030	5882	40.61	5460	5460	5350	7080	3820	5450	5389.66	1.53	-31	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	803	4.02	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
57	20250220	090212	57	100.00	KOSPI	금융	N	N	N	N	N	5410	-40	5	-0.73	1246880	229	1.58	5460	5460	5410	7080	3820	5450	5444.87	1.53	-1	5510	5480	5430	5400	5350	5495	5415	74	1630	500	3590	10	1	14847347	803	4.02	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	226854	N	N	11	N	N
58	20250219	160210	57	100.00	KOSPI	금융	N	N	N	N	N	5450	40	2	0.74	78702220	14483	127.90	5380	5460	5380	7030	3790	5410	5434.08	1.53	-148	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	809	4.05	0.26	12	0.10	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.89	N	005740	500	74 억	227002	N	N	11	N	N
59	20250219	150212	57	100.00	KOSPI	금융	N	N	N	N	N	5450	40	2	0.74	61249080	11277	99.58	5380	5450	5380	7030	3790	5410	5431.33	1.53	-153	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	809	4.05	0.26	12	0.08	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
60	20250219	140211	57	100.00	KOSPI	금융	N	N	N	N	N	5450	40	2	0.74	57641670	10613	93.72	5380	5450	5380	7030	3790	5410	5431.23	1.53	-167	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	809	4.05	0.26	12	0.07	1347.00	20644.00	9190	20240617	-40.70	5000	20241209	9.00	5740	-5.05	20250108	5200	4.81	20250204	9190	-40.70	20240617	5000	9.00	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
61	20250219	130211	57	100.00	KOSPI	금융	N	N	N	N	N	5440	30	2	0.55	38656380	7115	62.83	5380	5450	5380	7030	3790	5410	5433.08	1.53	-174	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	808	4.04	0.26	12	0.05	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
62	20250219	120211	57	100.00	KOSPI	금융	N	N	N	N	N	5440	30	2	0.55	37385230	6881	60.76	5380	5450	5380	7030	3790	5410	5433.11	1.53	-175	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	808	4.04	0.26	12	0.05	1347.00	20644.00	9190	20240617	-40.81	5000	20241209	8.80	5740	-5.23	20250108	5200	4.62	20250204	9190	-40.81	20240617	5000	8.80	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
63	20250219	110211	57	100.00	KOSPI	금융	N	N	N	N	N	5430	20	2	0.37	19207760	3535	31.22	5380	5450	5380	7030	3790	5410	5433.60	1.53	-179	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	806	4.03	0.26	12	0.02	1347.00	20644.00	9190	20240617	-40.91	5000	20241209	8.60	5740	-5.40	20250108	5200	4.42	20250204	9190	-40.91	20240617	5000	8.60	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
64	20250219	100211	57	100.00	KOSPI	금융	N	N	N	N	N	5430	20	2	0.37	2986400	552	4.87	5380	5440	5380	7030	3790	5410	5410.14	1.53	-111	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	806	4.03	0.26	12	0.00	1347.00	20644.00	9190	20240617	-40.91	5000	20241209	8.60	5740	-5.40	20250108	5200	4.42	20250204	9190	-40.91	20240617	5000	8.60	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
65	20250219	090211	57	100.00	KOSPI	금융	N	N	N	N	N	5410	0	3	0.00	883490	164	1.45	5380	5410	5380	7030	3790	5410	5387.13	1.53	-18	5476	5442	5406	5372	5336	5460	5390	74	1620	500	3570	10	1	14847347	803	4.02	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	227002	N	N	1	N	N
66	20250218	160211	57	100.00	KOSPI	금융	N	N	N	N	N	5410	10	2	0.19	61064270	11320	99.53	5380	5440	5370	7020	3780	5400	5394.34	1.54	-1137	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	803	4.02	0.26	12	0.08	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	228139	N	N	1	N	N
67	20250218	150211	57	100.00	KOSPI	금융	N	N	N	N	N	5400	0	3	0.00	47101960	8735	76.80	5380	5440	5370	7020	3780	5400	5392.33	1.54	-1010	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	802	4.01	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
68	20250218	140211	57	100.00	KOSPI	금융	N	N	N	N	N	5380	-20	5	-0.37	35465610	6575	57.81	5380	5440	5370	7020	3780	5400	5394.01	1.54	-942	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	799	3.99	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	5740	-6.27	20250108	5200	3.46	20250204	9190	-41.46	20240617	5000	7.60	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
69	20250218	130210	57	100.00	KOSPI	금융	N	N	N	N	N	5410	10	2	0.19	29439870	5456	47.97	5380	5440	5370	7020	3780	5400	5395.87	1.54	-940	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	803	4.02	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
70	20250218	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5370	-30	5	-0.56	19791390	3670	32.27	5380	5440	5370	7020	3780	5400	5392.75	1.54	-974	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	797	3.99	0.26	12	0.02	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
71	20250218	110211	57	100.00	KOSPI	금융	N	N	N	N	N	5380	-20	5	-0.37	18104470	3356	29.51	5380	5440	5370	7020	3780	5400	5394.66	1.54	-974	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	799	3.99	0.26	12	0.02	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	5740	-6.27	20250108	5200	3.46	20250204	9190	-41.46	20240617	5000	7.60	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
72	20250218	100211	57	100.00	KOSPI	금융	N	N	N	N	N	5400	0	3	0.00	11066610	2050	18.02	5380	5440	5370	7020	3780	5400	5398.35	1.54	-816	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	802	4.01	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
73	20250218	090211	57	100.00	KOSPI	금융	N	N	N	N	N	5370	-30	5	-0.56	397820	74	0.65	5380	5380	5370	7020	3780	5400	5375.95	1.54	-9	5473	5436	5403	5366	5333	5435	5365	74	1620	500	3560	10	1	14847347	797	3.99	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.89	N	005740	500	74 억	228139	N	N	6	N	N
74	20250217	160210	57	100.00	KOSPI	금융	N	N	N	N	N	5400	30	2	0.56	61326210	11374	144.84	5400	5440	5370	6980	3760	5370	5391.79	1.53	609	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	802	4.01	0.26	12	0.08	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.87	N	005740	500	74 억	227515	N	N	6	N	N
75	20250217	150211	57	100.00	KOSPI	금융	N	N	N	N	N	5380	10	2	0.19	58843880	10913	138.97	5400	5440	5370	6980	3760	5370	5392.09	1.53	755	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	799	3.99	0.26	12	0.07	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	5740	-6.27	20250108	5200	3.46	20250204	9190	-41.46	20240617	5000	7.60	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
76	20250217	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5380	10	2	0.19	51547750	9561	121.75	5400	5440	5370	6980	3760	5370	5391.46	1.53	792	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	799	3.99	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.46	5000	20241209	7.60	5740	-6.27	20250108	5200	3.46	20250204	9190	-41.46	20240617	5000	7.60	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
77	20250217	130211	57	100.00	KOSPI	금융	N	N	N	N	N	5370	0	3	0.00	51504650	9553	121.65	5400	5440	5370	6980	3760	5370	5391.46	1.53	796	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	797	3.99	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
78	20250217	120211	57	100.00	KOSPI	금융	N	N	N	N	N	5400	30	2	0.56	32222020	5970	76.02	5400	5440	5370	6980	3760	5370	5397.32	1.53	-100	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	802	4.01	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.24	5000	20241209	8.00	5740	-5.92	20250108	5200	3.85	20250204	9190	-41.24	20240617	5000	8.00	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
79	20250217	110211	57	100.00	KOSPI	금융	N	N	N	N	N	5410	40	2	0.74	23001500	4267	54.34	5400	5440	5370	6980	3760	5370	5390.56	1.53	-87	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	803	4.02	0.26	12	0.03	1347.00	20644.00	9190	20240617	-41.13	5000	20241209	8.20	5740	-5.75	20250108	5200	4.04	20250204	9190	-41.13	20240617	5000	8.20	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
80	20250217	100210	57	100.00	KOSPI	금융	N	N	N	N	N	5390	20	2	0.37	11702470	2174	27.68	5400	5400	5370	6980	3760	5370	5382.92	1.53	-72	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	800	4.00	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.35	5000	20241209	7.80	5740	-6.10	20250108	5200	3.65	20250204	9190	-41.35	20240617	5000	7.80	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
81	20250217	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5370	0	3	0.00	3173940	588	7.49	5400	5400	5370	6980	3760	5370	5397.86	1.53	-41	5410	5390	5350	5330	5290	5400	5340	74	1610	500	3540	10	1	14847347	797	3.99	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.87	N	005740	500	74 억	227515	N	N	10	N	N
82	20250214	160209	57	100.00	KOSPI	금융	N	N	N	N	N	5370	20	2	0.37	41987860	7851	62.86	5360	5370	5310	6950	3750	5350	5348.09	1.54	-1024	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	797	3.99	0.26	12	0.05	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.87	N	005740	500	74 억	228185	N	N	10	N	N
83	20250214	150209	57	100.00	KOSPI	금융	N	N	N	N	N	5350	0	3	0.00	39716310	7427	59.47	5360	5370	5310	6950	3750	5350	5347.56	1.54	-887	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	794	3.97	0.26	12	0.05	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
84	20250214	140210	57	100.00	KOSPI	금융	N	N	N	N	N	5360	10	2	0.19	33226220	6216	49.77	5360	5370	5310	6950	3750	5350	5345.27	1.54	-806	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	796	3.98	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.68	5000	20241209	7.20	5740	-6.62	20250108	5200	3.08	20250204	9190	-41.68	20240617	5000	7.20	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
85	20250214	130210	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-20	5	-0.37	24816540	4646	37.20	5360	5370	5310	6950	3750	5350	5341.49	1.54	-730	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	791	3.96	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
86	20250214	120210	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-20	5	-0.37	21154050	3959	31.70	5360	5370	5310	6950	3750	5350	5343.28	1.54	-956	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	791	3.96	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
87	20250214	110209	57	100.00	KOSPI	금융	N	N	N	N	N	5320	-30	5	-0.56	14319560	2676	21.43	5360	5370	5310	6950	3750	5350	5351.11	1.54	-829	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	790	3.95	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
88	20250214	100209	57	100.00	KOSPI	금융	N	N	N	N	N	5350	0	3	0.00	10497030	1959	15.69	5360	5370	5340	6950	3750	5350	5358.36	1.54	-690	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	794	3.97	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
89	20250214	090210	57	100.00	KOSPI	금융	N	N	N	N	N	5370	20	2	0.37	434600	81	0.65	5360	5370	5360	6950	3750	5350	5365.43	1.54	-55	5450	5400	5330	5280	5210	5425	5305	74	1600	500	3530	10	1	14847347	797	3.99	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.57	5000	20241209	7.40	5740	-6.45	20250108	5200	3.27	20250204	9190	-41.57	20240617	5000	7.40	20241209	0.87	N	005740	500	74 억	228185	N	N	2	N	N
90	20250213	160208	57	100.00	KOSPI	금융	N	N	N	N	N	5350	40	2	0.75	66284970	12489	254.05	5300	5380	5260	6900	3720	5310	5307.43	1.54	-839	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	794	3.97	0.26	12	0.08	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.85	N	005740	500	74 억	229008	N	N	2	N	N
91	20250213	150208	57	100.00	KOSPI	금융	N	N	N	N	N	5330	20	2	0.38	64980940	12245	249.08	5300	5380	5260	6900	3720	5310	5306.73	1.54	-737	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	791	3.96	0.26	12	0.08	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
92	20250213	140208	57	100.00	KOSPI	금융	N	N	N	N	N	5330	20	2	0.38	56697350	10690	217.45	5300	5380	5260	6900	3720	5310	5303.77	1.54	-245	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	791	3.96	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
93	20250213	130208	57	100.00	KOSPI	금융	N	N	N	N	N	5320	10	2	0.19	53149530	10024	203.91	5300	5380	5260	6900	3720	5310	5302.23	1.54	-246	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	790	3.95	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
94	20250213	120208	57	100.00	KOSPI	금융	N	N	N	N	N	5320	10	2	0.19	45007850	8492	172.74	5300	5380	5260	6900	3720	5310	5300.03	1.54	-249	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	790	3.95	0.26	12	0.06	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
95	20250213	110208	57	100.00	KOSPI	금융	N	N	N	N	N	5300	-10	5	-0.19	40056210	7557	153.72	5300	5380	5260	6900	3720	5310	5300.54	1.54	-189	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	787	3.93	0.26	12	0.05	1347.00	20644.00	9190	20240617	-42.33	5000	20241209	6.00	5740	-7.67	20250108	5200	1.92	20250204	9190	-42.33	20240617	5000	6.00	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
96	20250213	100209	57	100.00	KOSPI	금융	N	N	N	N	N	5300	-10	5	-0.19	36284510	6847	139.28	5300	5380	5260	6900	3720	5310	5299.33	1.54	-216	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	787	3.93	0.26	12	0.05	1347.00	20644.00	9190	20240617	-42.33	5000	20241209	6.00	5740	-7.67	20250108	5200	1.92	20250204	9190	-42.33	20240617	5000	6.00	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
97	20250213	090208	57	100.00	KOSPI	금융	N	N	N	N	N	5310	0	3	0.00	2777890	524	10.66	5300	5320	5300	6900	3720	5310	5301.32	1.54	-45	5356	5332	5316	5292	5276	5325	5285	74	1590	500	3500	10	1	14847347	788	3.94	0.26	12	0.00	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229008	N	N	40	N	N
98	20250212	160208	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-50	5	-0.93	26108290	4916	45.05	5340	5340	5300	6960	3760	5360	5310.88	1.55	-624	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	788	3.94	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229601	N	N	40	N	N
99	20250212	150207	57	100.00	KOSPI	금융	N	N	N	N	N	5300	-60	5	-1.12	23994850	4518	41.40	5340	5340	5300	6960	3760	5360	5310.95	1.55	-441	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	787	3.93	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.33	5000	20241209	6.00	5740	-7.67	20250108	5200	1.92	20250204	9190	-42.33	20240617	5000	6.00	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
100	20250212	140207	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-50	5	-0.93	22759470	4285	39.27	5340	5340	5300	6960	3760	5360	5311.43	1.55	-372	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	788	3.94	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
101	20250212	130208	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-50	5	-0.93	22031960	4148	38.01	5340	5340	5300	6960	3760	5360	5311.47	1.55	-260	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	788	3.94	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
102	20250212	120207	57	100.00	KOSPI	금융	N	N	N	N	N	5320	-40	5	-0.75	19593630	3689	33.80	5340	5340	5300	6960	3760	5360	5311.37	1.55	-252	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	790	3.95	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
103	20250212	110208	57	100.00	KOSPI	금융	N	N	N	N	N	5300	-60	5	-1.12	16157130	3041	27.87	5340	5340	5300	6960	3760	5360	5313.10	1.55	-219	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	787	3.93	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.33	5000	20241209	6.00	5740	-7.67	20250108	5200	1.92	20250204	9190	-42.33	20240617	5000	6.00	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
104	20250212	100208	57	100.00	KOSPI	금융	N	N	N	N	N	5340	-20	5	-0.37	4996430	939	8.60	5340	5340	5300	6960	3760	5360	5321.01	1.55	-23	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	793	3.96	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
105	20250212	090208	57	100.00	KOSPI	금융	N	N	N	N	N	5340	-20	5	-0.37	480600	90	0.82	5340	5340	5340	6960	3760	5360	5340.00	1.55	-82	5393	5376	5343	5326	5293	5385	5335	74	1600	500	3530	10	1	14847347	793	3.96	0.26	12	0.00	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.85	N	005740	500	74 억	229601	N	N	0	N	N
106	20250211	160207	57	100.00	KOSPI	금융	N	N	N	N	N	5360	10	2	0.19	58138180	10913	296.07	5310	5360	5310	6950	3750	5350	5327.42	1.55	-157	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	796	3.98	0.26	12	0.07	1347.00	20644.00	9190	20240617	-41.68	5000	20241209	7.20	5740	-6.62	20250108	5200	3.08	20250204	9190	-41.68	20240617	5000	7.20	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
107	20250211	150207	57	100.00	KOSPI	금융	N	N	N	N	N	5320	-30	5	-0.56	53886040	10116	274.44	5310	5360	5310	6950	3750	5350	5326.81	1.55	68	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	790	3.95	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
108	20250211	140208	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-20	5	-0.37	34144160	6407	173.82	5310	5360	5310	6950	3750	5350	5329.20	1.55	-34	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	791	3.96	0.26	12	0.04	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
109	20250211	130206	57	100.00	KOSPI	금융	N	N	N	N	N	5350	0	3	0.00	28230500	5300	143.79	5310	5360	5310	6950	3750	5350	5326.51	1.55	-405	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	794	3.97	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
110	20250211	120207	57	100.00	KOSPI	금융	N	N	N	N	N	5320	-30	5	-0.56	14827890	2788	75.64	5310	5340	5310	6950	3750	5350	5318.47	1.55	-281	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	790	3.95	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.11	5000	20241209	6.40	5740	-7.32	20250108	5200	2.31	20250204	9190	-42.11	20240617	5000	6.40	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
111	20250211	110207	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-40	5	-0.75	13890590	2612	70.86	5310	5340	5310	6950	3750	5350	5317.99	1.55	-124	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	788	3.94	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
112	20250211	100207	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-20	5	-0.37	5225070	981	26.61	5310	5340	5310	6950	3750	5350	5326.27	1.55	-53	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	791	3.96	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
113	20250211	090207	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-40	5	-0.75	1449630	273	7.41	5310	5310	5310	6950	3750	5350	5310.00	1.55	-63	5423	5386	5333	5296	5243	5405	5315	74	1600	500	3530	10	1	14847347	788	3.94	0.26	12	0.00	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.85	N	005740	500	74 억	229417	N	N	0	N	N
114	20250210	160207	57	100.00	KOSPI	금융	N	N	N	N	N	5350	10	2	0.19	19596580	3686	49.13	5290	5370	5280	6940	3740	5340	5316.49	1.55	-696	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	794	3.97	0.26	12	0.02	1347.00	20644.00	9190	20240617	-41.78	5000	20241209	7.00	5740	-6.79	20250108	5200	2.88	20250204	9190	-41.78	20240617	5000	7.00	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
115	20250210	150206	57	100.00	KOSPI	금융	N	N	N	N	N	5340	0	3	0.00	16097120	3030	40.38	5290	5350	5280	6940	3740	5340	5312.58	1.55	-723	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	793	3.96	0.26	12	0.02	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
116	20250210	140207	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-10	5	-0.19	14901670	2806	37.40	5290	5350	5280	6940	3740	5340	5310.65	1.55	-609	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	791	3.96	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
117	20250210	130207	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-10	5	-0.19	11046340	2082	27.75	5290	5340	5280	6940	3740	5340	5305.64	1.55	-753	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	791	3.96	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
118	20250210	120206	57	100.00	KOSPI	금융	N	N	N	N	N	5330	-10	5	-0.19	8875450	1674	22.31	5290	5340	5280	6940	3740	5340	5301.94	1.55	-506	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	791	3.96	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
119	20250210	110206	57	100.00	KOSPI	금융	N	N	N	N	N	5310	-30	5	-0.56	8279460	1562	20.82	5290	5340	5280	6940	3740	5340	5300.55	1.55	-430	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	788	3.94	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.22	5000	20241209	6.20	5740	-7.49	20250108	5200	2.12	20250204	9190	-42.22	20240617	5000	6.20	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
120	20250210	100205	57	100.00	KOSPI	금융	N	N	N	N	N	5340	0	3	0.00	4419660	835	11.13	5290	5340	5280	6940	3740	5340	5293.01	1.55	-419	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	793	3.96	0.26	12	0.01	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
121	20250210	090206	57	100.00	KOSPI	금융	N	N	N	N	N	5290	-50	5	-0.94	931040	176	2.35	5290	5290	5290	6940	3740	5340	5290.00	1.55	-87	5380	5360	5320	5300	5260	5370	5310	74	1600	500	3520	10	1	14847347	785	3.93	0.26	12	0.00	1347.00	20644.00	9190	20240617	-42.44	5000	20241209	5.80	5740	-7.84	20250108	5200	1.73	20250204	9190	-42.44	20240617	5000	5.80	20241209	0.87	N	005740	500	74 억	230116	N	N	0	N	N
122	20250207	160205	57	100.00	KOSPI	금융	N	N	N	N	N	5340	10	2	0.19	39829110	7503	74.60	5330	5340	5280	6920	3740	5330	5308.02	1.56	-1674	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	793	3.96	0.26	12	0.05	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
123	20250207	150206	57	100.00	KOSPI	금융	N	N	N	N	N	5330	0	3	0.00	37433440	7053	70.13	5330	5340	5280	6920	3740	5330	5307.45	1.56	-1612	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	791	3.96	0.26	12	0.05	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
124	20250207	140205	57	100.00	KOSPI	금융	N	N	N	N	N	5290	-40	5	-0.75	24981520	4711	46.84	5330	5340	5280	6920	3740	5330	5302.81	1.56	-1381	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	785	3.93	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.44	5000	20241209	5.80	5740	-7.84	20250108	5200	1.73	20250204	9190	-42.44	20240617	5000	5.80	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
125	20250207	130205	57	100.00	KOSPI	금융	N	N	N	N	N	5280	-50	5	-0.94	23615620	4453	44.28	5330	5340	5280	6920	3740	5330	5303.31	1.56	-1144	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	784	3.92	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.55	5000	20241209	5.60	5740	-8.01	20250108	5200	1.54	20250204	9190	-42.55	20240617	5000	5.60	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
126	20250207	120205	57	100.00	KOSPI	금융	N	N	N	N	N	5290	-40	5	-0.75	20097890	3787	37.66	5330	5340	5280	6920	3740	5330	5307.07	1.56	-1030	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	785	3.93	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.44	5000	20241209	5.80	5740	-7.84	20250108	5200	1.73	20250204	9190	-42.44	20240617	5000	5.80	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
127	20250207	110204	57	100.00	KOSPI	금융	N	N	N	N	N	5280	-50	5	-0.94	18864780	3554	35.34	5330	5340	5280	6920	3740	5330	5308.04	1.56	-904	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	784	3.92	0.26	12	0.02	1347.00	20644.00	9190	20240617	-42.55	5000	20241209	5.60	5740	-8.01	20250108	5200	1.54	20250204	9190	-42.55	20240617	5000	5.60	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
128	20250207	100205	57	100.00	KOSPI	금융	N	N	N	N	N	5300	-30	5	-0.56	10921060	2054	20.42	5330	5340	5300	6920	3740	5330	5316.97	1.56	-510	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	787	3.93	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.33	5000	20241209	6.00	5740	-7.67	20250108	5200	1.92	20250204	9190	-42.33	20240617	5000	6.00	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
129	20250207	090205	57	100.00	KOSPI	금융	N	N	N	N	N	5330	0	3	0.00	1828190	343	3.41	5330	5330	5330	6920	3740	5330	5330.00	1.56	-114	5450	5390	5310	5250	5170	5420	5280	74	1590	500	3510	10	1	14847347	791	3.96	0.26	12	0.00	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.87	N	005740	500	74 억	231494	N	N	0	N	N
130	20250206	160202	57	100.00	KOSPI	금융	N	N	N	N	N	5330	110	2	2.11	53385160	10053	87.19	5260	5370	5230	6780	3660	5220	5310.37	1.54	2174	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	791	3.96	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
131	20250206	150203	57	100.00	KOSPI	금융	N	N	N	N	N	5330	110	2	2.11	51607560	9719	84.29	5260	5370	5230	6780	3660	5220	5309.97	1.54	2278	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	791	3.96	0.26	12	0.07	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
132	20250206	140203	57	100.00	KOSPI	금융	N	N	N	N	N	5340	120	2	2.30	50157300	9446	81.93	5260	5370	5230	6780	3660	5220	5309.90	1.54	2334	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	793	3.96	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
133	20250206	130201	57	100.00	KOSPI	금융	N	N	N	N	N	5340	120	2	2.30	44162400	8319	72.15	5260	5370	5230	6780	3660	5220	5308.62	1.54	1651	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	793	3.96	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
134	20250206	120201	57	100.00	KOSPI	금융	N	N	N	N	N	5340	120	2	2.30	44028940	8294	71.93	5260	5370	5230	6780	3660	5220	5308.53	1.54	1650	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	793	3.96	0.26	12	0.06	1347.00	20644.00	9190	20240617	-41.89	5000	20241209	6.80	5740	-6.97	20250108	5200	2.69	20250204	9190	-41.89	20240617	5000	6.80	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
135	20250206	110156	57	100.00	KOSPI	금융	N	N	N	N	N	5360	140	2	2.68	32683140	6173	53.54	5260	5360	5230	6780	3660	5220	5294.53	1.54	1414	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	796	3.98	0.26	12	0.04	1347.00	20644.00	9190	20240617	-41.68	5000	20241209	7.20	5740	-6.62	20250108	5200	3.08	20250204	9190	-41.68	20240617	5000	7.20	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
136	20250206	100201	57	100.00	KOSPI	금융	N	N	N	N	N	5330	110	2	2.11	21360410	4054	35.16	5260	5330	5230	6780	3660	5220	5268.97	1.54	1512	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	791	3.96	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.00	5000	20241209	6.60	5740	-7.14	20250108	5200	2.50	20250204	9190	-42.00	20240617	5000	6.60	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
137	20250206	090202	57	100.00	KOSPI	금융	N	N	N	N	N	5230	10	2	0.19	303880	58	0.50	5260	5260	5230	6780	3660	5220	5239.31	1.54	-17	5313	5266	5243	5196	5173	5255	5185	74	1560	500	3440	10	1	14847347	777	3.88	0.25	12	0.00	1347.00	20644.00	9190	20240617	-43.09	5000	20241209	4.60	5740	-8.89	20250108	5200	0.58	20250204	9190	-43.09	20240617	5000	4.60	20241209	0.91	N	005740	500	74 억	229320	N	N	0	N	N
138	20250205	160201	57	100.00	KOSPI	금융	N	N	N	N	N	5220	20	2	0.38	60303490	11479	28.30	5240	5290	5220	6760	3640	5200	5253.37	1.54	-954	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	775	3.88	0.25	12	0.08	1347.00	20644.00	9190	20240617	-43.20	5000	20241209	4.40	5740	-9.06	20250108	5200	0.38	20250204	9190	-43.20	20240617	5000	4.40	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
139	20250205	150201	57	100.00	KOSPI	금융	N	N	N	N	N	5250	50	2	0.96	43546430	8273	20.40	5240	5290	5220	6760	3640	5200	5263.68	1.54	-682	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	779	3.90	0.25	12	0.06	1347.00	20644.00	9190	20240617	-42.87	5000	20241209	5.00	5740	-8.54	20250108	5200	0.96	20250204	9190	-42.87	20240617	5000	5.00	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
140	20250205	140201	57	100.00	KOSPI	금융	N	N	N	N	N	5270	70	2	1.35	33752350	6409	15.80	5240	5290	5220	6760	3640	5200	5266.40	1.54	574	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	782	3.91	0.26	12	0.04	1347.00	20644.00	9190	20240617	-42.66	5000	20241209	5.40	5740	-8.19	20250108	5200	1.35	20250204	9190	-42.66	20240617	5000	5.40	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
141	20250205	130201	57	100.00	KOSPI	금융	N	N	N	N	N	5280	80	2	1.54	28014120	5321	13.12	5240	5290	5220	6760	3640	5200	5264.82	1.54	1101	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	784	3.92	0.26	12	0.04	1347.00	20644.00	9190	20240617	-42.55	5000	20241209	5.60	5740	-8.01	20250108	5200	1.54	20250204	9190	-42.55	20240617	5000	5.60	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
142	20250205	120202	57	100.00	KOSPI	금융	N	N	N	N	N	5270	70	2	1.35	26326920	5001	12.33	5240	5290	5220	6760	3640	5200	5264.33	1.54	1027	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	782	3.91	0.26	12	0.03	1347.00	20644.00	9190	20240617	-42.66	5000	20241209	5.40	5740	-8.19	20250108	5200	1.35	20250204	9190	-42.66	20240617	5000	5.40	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
143	20250205	110200	57	100.00	KOSPI	금융	N	N	N	N	N	5260	60	2	1.15	12750840	2420	5.97	5240	5290	5220	6760	3640	5200	5268.94	1.54	418	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	781	3.90	0.25	12	0.02	1347.00	20644.00	9190	20240617	-42.76	5000	20241209	5.20	5740	-8.36	20250108	5200	1.15	20250204	9190	-42.76	20240617	5000	5.20	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
144	20250205	100201	57	100.00	KOSPI	금융	N	N	N	N	N	5280	80	2	1.54	4240670	806	1.99	5240	5280	5220	6760	3640	5200	5261.38	1.54	-72	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	784	3.92	0.26	12	0.01	1347.00	20644.00	9190	20240617	-42.55	5000	20241209	5.60	5740	-8.01	20250108	5200	1.54	20250204	9190	-42.55	20240617	5000	5.60	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
145	20250205	090203	57	100.00	KOSPI	금융	N	N	N	N	N	5240	40	2	0.77	602060	115	0.28	5240	5240	5220	6760	3640	5200	5235.30	1.54	5	5400	5300	5250	5150	5100	5275	5125	74	1560	500	3430	10	1	14847347	778	3.89	0.25	12	0.00	1347.00	20644.00	9190	20240617	-42.98	5000	20241209	4.80	5740	-8.71	20250108	5200	0.77	20250204	9190	-42.98	20240617	5000	4.80	20241209	0.93	N	005740	500	74 억	227977	N	N	0	N	N
146	20250204	160159	57	100.00	KOSPI	금융	N	N	N	N	N	5200	-50	5	-0.95	211438830	40303	295.69	5270	5350	5200	6820	3680	5250	5246.23	1.50	2345	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	772	3.86	0.25	12	0.27	1347.00	20644.00	9190	20240617	-43.42	5000	20241209	4.00	5740	-9.41	20250108	5200	0.00	20250204	9190	-43.42	20240617	5000	4.00	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
147	20250204	150200	57	100.00	KOSPI	금융	N	N	N	N	N	5220	-30	5	-0.57	188196750	35841	262.96	5270	5350	5200	6820	3680	5250	5250.88	1.50	2839	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	775	3.88	0.25	12	0.24	1347.00	20644.00	9190	20240617	-43.20	5000	20241209	4.40	5740	-9.06	20250108	5200	0.38	20250204	9190	-43.20	20240617	5000	4.40	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
148	20250204	140159	57	100.00	KOSPI	금융	N	N	N	N	N	5260	10	2	0.19	154305500	29351	215.34	5270	5350	5210	6820	3680	5250	5257.25	1.50	3135	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	781	3.90	0.25	12	0.20	1347.00	20644.00	9190	20240617	-42.76	5000	20241209	5.20	5740	-8.36	20250108	5210	0.96	20250204	9190	-42.76	20240617	5000	5.20	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
149	20250204	130159	57	100.00	KOSPI	금융	N	N	N	N	N	5280	30	2	0.57	109392600	20789	152.52	5270	5350	5210	6820	3680	5250	5262.05	1.50	2200	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	784	3.92	0.26	12	0.14	1347.00	20644.00	9190	20240617	-42.55	5000	20241209	5.60	5740	-8.01	20250108	5210	1.34	20250204	9190	-42.55	20240617	5000	5.60	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
150	20250204	120201	57	100.00	KOSPI	금융	N	N	N	N	N	5250	0	3	0.00	105970030	20138	147.75	5270	5350	5210	6820	3680	5250	5262.20	1.50	2515	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	779	3.90	0.25	12	0.14	1347.00	20644.00	9190	20240617	-42.87	5000	20241209	5.00	5740	-8.54	20250108	5210	0.77	20250204	9190	-42.87	20240617	5000	5.00	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
151	20250204	110157	57	100.00	KOSPI	금융	N	N	N	N	N	5250	0	3	0.00	94171030	17895	131.29	5270	5350	5210	6820	3680	5250	5262.43	1.50	2880	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	779	3.90	0.25	12	0.12	1347.00	20644.00	9190	20240617	-42.87	5000	20241209	5.00	5740	-8.54	20250108	5210	0.77	20250204	9190	-42.87	20240617	5000	5.00	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
152	20250204	100159	57	100.00	KOSPI	금융	N	N	N	N	N	5290	40	2	0.76	70192120	13349	97.94	5270	5350	5210	6820	3680	5250	5258.24	1.50	2997	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	785	3.93	0.26	12	0.09	1347.00	20644.00	9190	20240617	-42.44	5000	20241209	5.80	5740	-7.84	20250108	5210	1.54	20250204	9190	-42.44	20240617	5000	5.80	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N
153	20250204	090200	57	100.00	KOSPI	금융	N	N	N	N	N	5270	20	2	0.38	152610	29	0.21	5270	5270	5270	6820	3680	5250	5270.00	1.50	-15	5370	5310	5280	5220	5190	5295	5205	74	1570	500	3460	10	1	14847347	782	3.91	0.26	12	0.00	1347.00	20644.00	9190	20240617	-42.66	5000	20241209	5.40	5740	-8.19	20250108	5250	0.38	20250203	9190	-42.66	20240617	5000	5.40	20241209	0.95	N	005740	500	74 억	223372	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History