KissMeData/007540/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 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	160234	57	100.00	KOSPI	금융	N	N	N	N	N	41000	-100	5	-0.24	81220950	1999	150.87	41150	41500	40000	53400	28800	41100	40630.79	2.82	-21	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1179	19.39	0.53	12	0.07	2114.00	77969.00	67300	20240618	-39.08	35600	20241209	15.17	42000	-2.38	20250227	37450	9.48	20250102	67300	-39.08	20240618	35600	15.17	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
3	20250228	150235	57	100.00	KOSPI	금융	N	N	N	N	N	40750	-350	5	-0.85	80239600	1975	149.06	41150	41500	40000	53400	28800	41100	40627.65	2.82	-20	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1172	19.28	0.52	12	0.07	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	42000	-2.98	20250227	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
4	20250228	140235	57	100.00	KOSPI	금융	N	N	N	N	N	40750	-350	5	-0.85	71604150	1763	133.06	41150	41500	40000	53400	28800	41100	40614.95	2.82	-9	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1172	19.28	0.52	12	0.06	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	42000	-2.98	20250227	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
5	20250228	130235	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-500	5	-1.22	65373650	1609	121.43	41150	41500	40000	53400	28800	41100	40629.99	2.82	-11	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1168	19.21	0.52	12	0.06	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	42000	-3.33	20250227	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
6	20250228	120233	57	100.00	KOSPI	금융	N	N	N	N	N	40750	-350	5	-0.85	60293950	1484	112.00	41150	41500	40000	53400	28800	41100	40629.35	2.82	-19	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1172	19.28	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	42000	-2.98	20250227	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
7	20250228	110234	57	100.00	KOSPI	금융	N	N	N	N	N	40750	-350	5	-0.85	56754450	1397	105.43	41150	41500	40000	53400	28800	41100	40625.95	2.82	-35	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1172	19.28	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	42000	-2.98	20250227	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
8	20250228	100234	57	100.00	KOSPI	금융	N	N	N	N	N	40850	-250	5	-0.61	49260450	1213	91.55	41150	41500	40000	53400	28800	41100	40610.43	2.82	-40	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1175	19.32	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	42000	-2.74	20250227	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
9	20250228	090235	57	100.00	KOSPI	금융	N	N	N	N	N	41500	400	2	0.97	6180550	150	11.32	41150	41500	41150	53400	28800	41100	41203.67	2.82	-35	42633	41866	41233	40466	39833	42250	40850	29	12300	1000	30410	50	1	2875800	1193	19.63	0.53	12	0.01	2114.00	77969.00	67300	20240618	-38.34	35600	20241209	16.57	42000	-1.19	20250227	37450	10.81	20250102	67300	-38.34	20240618	35600	16.57	20241209	1.23	N	007540	1000	28 억	81012	N	N	0	N	N
10	20250227	160232	57	100.00	KOSPI	금융	N	N	N	N	N	41100	200	2	0.49	54471700	1324	32.36	40700	42000	40600	53100	28650	40900	41141.77	2.81	74	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1182	19.44	0.53	12	0.05	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	42000	-2.14	20250227	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
11	20250227	150233	57	100.00	KOSPI	금융	N	N	N	N	N	41050	150	2	0.37	53198300	1293	31.60	40700	42000	40600	53100	28650	40900	41143.31	2.81	76	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1181	19.42	0.53	12	0.04	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	42000	-2.26	20250227	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
12	20250227	140233	57	100.00	KOSPI	금융	N	N	N	N	N	41050	150	2	0.37	46630300	1133	27.69	40700	42000	40600	53100	28650	40900	41156.49	2.81	72	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1181	19.42	0.53	12	0.04	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	42000	-2.26	20250227	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
13	20250227	130233	57	100.00	KOSPI	금융	N	N	N	N	N	41050	150	2	0.37	44290550	1076	26.30	40700	42000	40600	53100	28650	40900	41162.22	2.81	72	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1181	19.42	0.53	12	0.04	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	42000	-2.26	20250227	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
14	20250227	120232	57	100.00	KOSPI	금융	N	N	N	N	N	41050	150	2	0.37	42238400	1026	25.07	40700	42000	40600	53100	28650	40900	41168.03	2.81	35	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1181	19.42	0.53	12	0.04	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	42000	-2.26	20250227	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
15	20250227	110234	57	100.00	KOSPI	금융	N	N	N	N	N	41100	200	2	0.49	34429850	837	20.45	40700	42000	40600	53100	28650	40900	41134.83	2.81	35	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1182	19.44	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	42000	-2.14	20250227	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
16	20250227	100241	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-300	5	-0.73	20281300	495	12.10	40700	42000	40600	53100	28650	40900	40972.32	2.81	53	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1168	19.21	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	42000	-3.33	20250227	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
17	20250227	090240	57	100.00	KOSPI	금융	N	N	N	N	N	40800	-100	5	-0.24	3515650	84	2.05	40700	42000	40700	53100	28650	40900	41852.98	2.81	0	42233	41566	40883	40216	39533	41900	40550	29	12200	1000	30260	50	1	2875800	1173	19.30	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.38	35600	20241209	14.61	42000	-2.86	20250227	37450	8.95	20250102	67300	-39.38	20240618	35600	14.61	20241209	1.21	N	007540	1000	28 억	80940	N	N	2	N	N
18	20250226	160233	57	100.00	KOSPI	금융	N	N	N	N	N	40900	-200	5	-0.49	166535300	4092	271.71	40850	41550	40200	53400	28800	41100	40697.78	2.81	51	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1176	19.35	0.52	12	0.14	2114.00	77969.00	67300	20240618	-39.23	35600	20241209	14.89	41950	-2.50	20250203	37450	9.21	20250102	67300	-39.23	20240618	35600	14.89	20241209	1.19	N	007540	1000	28 억	80889	N	N	2	N	N
19	20250226	150233	57	100.00	KOSPI	금융	N	N	N	N	N	41000	-100	5	-0.24	153168400	3766	250.07	40850	41550	40200	53400	28800	41100	40671.38	2.81	208	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1179	19.39	0.53	12	0.13	2114.00	77969.00	67300	20240618	-39.08	35600	20241209	15.17	41950	-2.26	20250203	37450	9.48	20250102	67300	-39.08	20240618	35600	15.17	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
20	20250226	140233	57	100.00	KOSPI	금융	N	N	N	N	N	41250	150	2	0.36	149375900	3674	243.96	40850	41550	40200	53400	28800	41100	40657.57	2.81	208	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1186	19.51	0.53	12	0.13	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
21	20250226	130234	57	100.00	KOSPI	금융	N	N	N	N	N	41300	200	2	0.49	146093200	3594	238.65	40850	41550	40200	53400	28800	41100	40649.19	2.81	220	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1188	19.54	0.53	12	0.12	2114.00	77969.00	67300	20240618	-38.63	35600	20241209	16.01	41950	-1.55	20250203	37450	10.28	20250102	67300	-38.63	20240618	35600	16.01	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
22	20250226	120233	57	100.00	KOSPI	금융	N	N	N	N	N	41350	250	2	0.61	141128400	3473	230.61	40850	41550	40200	53400	28800	41100	40635.88	2.81	204	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1189	19.56	0.53	12	0.12	2114.00	77969.00	67300	20240618	-38.56	35600	20241209	16.15	41950	-1.43	20250203	37450	10.41	20250102	67300	-38.56	20240618	35600	16.15	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
23	20250226	110233	57	100.00	KOSPI	금융	N	N	N	N	N	40950	-150	5	-0.36	111187550	2742	182.07	40850	41100	40200	53400	28800	41100	40549.80	2.81	130	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1178	19.37	0.53	12	0.10	2114.00	77969.00	67300	20240618	-39.15	35600	20241209	15.03	41950	-2.38	20250203	37450	9.35	20250102	67300	-39.15	20240618	35600	15.03	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
24	20250226	100232	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-800	5	-1.95	88232850	2177	144.56	40850	41100	40200	53400	28800	41100	40529.56	2.81	171	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1159	19.06	0.52	12	0.08	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
25	20250226	090235	57	100.00	KOSPI	금융	N	N	N	N	N	40850	-250	5	-0.61	3145650	77	5.11	40850	40900	40850	53400	28800	41100	40852.60	2.81	-9	41700	41400	41200	40900	40700	41300	40800	29	12300	1000	30410	50	1	2875800	1175	19.32	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	41950	-2.62	20250203	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.19	N	007540	1000	28 억	80889	N	N	0	N	N
26	20250225	160232	57	100.00	KOSPI	금융	N	N	N	N	N	41100	0	3	0.00	62082600	1506	90.23	41250	41500	41000	53400	28800	41100	41223.51	2.82	-69	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1182	19.44	0.53	12	0.05	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
27	20250225	150232	57	100.00	KOSPI	금융	N	N	N	N	N	41150	50	2	0.12	41411400	1003	60.10	41250	41500	41000	53400	28800	41100	41287.54	2.82	-47	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1183	19.47	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.86	35600	20241209	15.59	41950	-1.91	20250203	37450	9.88	20250102	67300	-38.86	20240618	35600	15.59	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
28	20250225	140232	57	100.00	KOSPI	금융	N	N	N	N	N	41300	200	2	0.49	31234650	756	45.30	41250	41500	41000	53400	28800	41100	41315.67	2.82	-76	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1188	19.54	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.63	35600	20241209	16.01	41950	-1.55	20250203	37450	10.28	20250102	67300	-38.63	20240618	35600	16.01	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
29	20250225	130232	57	100.00	KOSPI	금융	N	N	N	N	N	41250	150	2	0.36	27976350	677	40.56	41250	41500	41000	53400	28800	41100	41324.00	2.82	-72	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1186	19.51	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
30	20250225	120231	57	100.00	KOSPI	금융	N	N	N	N	N	41450	350	2	0.85	23600000	571	34.21	41250	41500	41000	53400	28800	41100	41331.00	2.82	-79	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1192	19.61	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.41	35600	20241209	16.43	41950	-1.19	20250203	37450	10.68	20250102	67300	-38.41	20240618	35600	16.43	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
31	20250225	110232	57	100.00	KOSPI	금융	N	N	N	N	N	41400	300	2	0.73	21115950	511	30.62	41250	41500	41000	53400	28800	41100	41322.80	2.82	-75	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1191	19.58	0.53	12	0.02	2114.00	77969.00	67300	20240618	-38.48	35600	20241209	16.29	41950	-1.31	20250203	37450	10.55	20250102	67300	-38.48	20240618	35600	16.29	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
32	20250225	100230	57	100.00	KOSPI	금융	N	N	N	N	N	41450	350	2	0.85	14246800	345	20.67	41250	41500	41000	53400	28800	41100	41295.07	2.82	-75	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1192	19.61	0.53	12	0.01	2114.00	77969.00	67300	20240618	-38.41	35600	20241209	16.43	41950	-1.19	20250203	37450	10.68	20250102	67300	-38.41	20240618	35600	16.43	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
33	20250225	090232	57	100.00	KOSPI	금융	N	N	N	N	N	41100	0	3	0.00	740550	18	1.08	41250	41250	41100	53400	28800	41100	41141.67	2.82	-14	42266	41682	41216	40632	40166	41450	40400	29	12300	1000	30410	50	1	2875800	1182	19.44	0.53	12	0.00	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.19	N	007540	1000	28 억	80958	N	N	1	N	N
34	20250224	160229	57	100.00	KOSPI	금융	N	N	N	N	N	41100	-150	5	-0.36	68480300	1668	67.12	41250	41800	40750	53600	28900	41250	41055.34	2.82	-58	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1182	19.44	0.53	12	0.06	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
35	20250224	150230	57	100.00	KOSPI	금융	N	N	N	N	N	41250	0	3	0.00	63627500	1550	62.37	41250	41800	40750	53600	28900	41250	41050.00	2.82	-58	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1186	19.51	0.53	12	0.05	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
36	20250224	140230	57	100.00	KOSPI	금융	N	N	N	N	N	41400	150	2	0.36	40978700	999	40.20	41250	41800	40750	53600	28900	41250	41019.72	2.82	-69	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1191	19.58	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.48	35600	20241209	16.29	41950	-1.31	20250203	37450	10.55	20250102	67300	-38.48	20240618	35600	16.29	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
37	20250224	130230	57	100.00	KOSPI	금융	N	N	N	N	N	41300	50	2	0.12	33292150	813	32.72	41250	41800	40750	53600	28900	41250	40949.75	2.82	30	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1188	19.54	0.53	12	0.03	2114.00	77969.00	67300	20240618	-38.63	35600	20241209	16.01	41950	-1.55	20250203	37450	10.28	20250102	67300	-38.63	20240618	35600	16.01	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
38	20250224	120229	57	100.00	KOSPI	금융	N	N	N	N	N	41050	-200	5	-0.48	29214550	714	28.73	41250	41800	40750	53600	28900	41250	40916.74	2.82	52	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1181	19.42	0.53	12	0.02	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	41950	-2.15	20250203	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
39	20250224	110230	57	100.00	KOSPI	금융	N	N	N	N	N	40950	-300	5	-0.73	26501950	648	26.08	41250	41800	40750	53600	28900	41250	40898.07	2.82	41	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1178	19.37	0.53	12	0.02	2114.00	77969.00	67300	20240618	-39.15	35600	20241209	15.03	41950	-2.38	20250203	37450	9.35	20250102	67300	-39.15	20240618	35600	15.03	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
40	20250224	100229	57	100.00	KOSPI	금융	N	N	N	N	N	40850	-400	5	-0.97	19708900	482	19.40	41250	41800	40750	53600	28900	41250	40889.83	2.82	128	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1175	19.32	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	41950	-2.62	20250203	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
41	20250224	090231	57	100.00	KOSPI	금융	N	N	N	N	N	40750	-500	5	-1.21	1186550	29	1.17	41250	41250	40750	53600	28900	41250	40915.52	2.82	0	42483	41866	41283	40666	40083	42175	40975	29	12350	1000	30520	50	1	2875800	1172	19.28	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	41950	-2.86	20250203	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.21	N	007540	1000	28 억	81016	N	N	1	N	N
42	20250221	160229	57	100.00	KOSPI	금융	N	N	N	N	N	41250	50	2	0.12	102414800	2475	36.85	41100	41900	40700	53500	28850	41200	41379.72	2.82	-216	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1186	19.51	0.53	12	0.09	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.23	N	007540	1000	28 억	81226	N	N	1	N	N
43	20250221	150230	57	100.00	KOSPI	금융	N	N	N	N	N	41050	-150	5	-0.36	97925800	2366	35.22	41100	41900	40700	53500	28850	41200	41388.76	2.82	-201	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1181	19.42	0.53	12	0.08	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	41950	-2.15	20250203	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
44	20250221	140229	57	100.00	KOSPI	금융	N	N	N	N	N	41200	0	3	0.00	95092300	2297	34.20	41100	41900	40700	53500	28850	41200	41398.48	2.82	-200	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1185	19.49	0.53	12	0.08	2114.00	77969.00	67300	20240618	-38.78	35600	20241209	15.73	41950	-1.79	20250203	37450	10.01	20250102	67300	-38.78	20240618	35600	15.73	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
45	20250221	130229	57	100.00	KOSPI	금융	N	N	N	N	N	41250	50	2	0.12	94394250	2280	33.94	41100	41900	40700	53500	28850	41200	41400.99	2.82	-197	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1186	19.51	0.53	12	0.08	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
46	20250221	120230	57	100.00	KOSPI	금융	N	N	N	N	N	40950	-250	5	-0.61	92538950	2235	33.27	41100	41900	40700	53500	28850	41200	41404.45	2.82	-186	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1178	19.37	0.53	12	0.08	2114.00	77969.00	67300	20240618	-39.15	35600	20241209	15.03	41950	-2.38	20250203	37450	9.35	20250102	67300	-39.15	20240618	35600	15.03	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
47	20250221	110229	57	100.00	KOSPI	금융	N	N	N	N	N	41100	-100	5	-0.24	91676150	2214	32.96	41100	41900	40700	53500	28850	41200	41407.48	2.82	-178	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1182	19.44	0.53	12	0.08	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
48	20250221	100230	57	100.00	KOSPI	금융	N	N	N	N	N	41400	200	2	0.49	58875750	1419	21.13	41100	41900	40700	53500	28850	41200	41491.01	2.82	-234	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1191	19.58	0.53	12	0.05	2114.00	77969.00	67300	20240618	-38.48	35600	20241209	16.29	41950	-1.31	20250203	37450	10.55	20250102	67300	-38.48	20240618	35600	16.29	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
49	20250221	090230	57	100.00	KOSPI	금융	N	N	N	N	N	41100	-100	5	-0.24	41100	1	0.01	41100	41100	41100	53500	28850	41200	41100.00	2.82	-1	42700	41950	41150	40400	39600	42325	40775	29	12300	1000	30480	50	1	2875800	1182	19.44	0.53	12	0.00	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.23	N	007540	1000	28 억	81226	N	N	2	N	N
50	20250220	160229	57	100.00	KOSPI	금융	N	N	N	N	N	41200	950	2	2.36	276270500	6717	163.19	40600	41900	40350	52300	28200	40250	41130.02	2.83	-114	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1185	19.49	0.53	12	0.23	2114.00	77969.00	67300	20240618	-38.78	35600	20241209	15.73	41950	-1.79	20250203	37450	10.01	20250102	67300	-38.78	20240618	35600	15.73	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
51	20250220	150229	57	100.00	KOSPI	금융	N	N	N	N	N	41200	950	2	2.36	270749700	6583	159.94	40600	41900	40350	52300	28200	40250	41128.62	2.83	-131	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1185	19.49	0.53	12	0.23	2114.00	77969.00	67300	20240618	-38.78	35600	20241209	15.73	41950	-1.79	20250203	37450	10.01	20250102	67300	-38.78	20240618	35600	15.73	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
52	20250220	140229	57	100.00	KOSPI	금융	N	N	N	N	N	40750	500	2	1.24	252921100	6150	149.42	40600	41900	40350	52300	28200	40250	41125.38	2.83	-26	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1172	19.28	0.52	12	0.21	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	41950	-2.86	20250203	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
53	20250220	130228	57	100.00	KOSPI	금융	N	N	N	N	N	41250	1000	2	2.48	225267550	5473	132.97	40600	41900	40350	52300	28200	40250	41159.79	2.83	-220	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1186	19.51	0.53	12	0.19	2114.00	77969.00	67300	20240618	-38.71	35600	20241209	15.87	41950	-1.67	20250203	37450	10.15	20250102	67300	-38.71	20240618	35600	15.87	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
54	20250220	120229	57	100.00	KOSPI	금융	N	N	N	N	N	40850	600	2	1.49	191404150	4655	113.10	40600	41900	40350	52300	28200	40250	41117.97	2.83	146	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1175	19.32	0.52	12	0.16	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	41950	-2.62	20250203	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
55	20250220	110229	57	100.00	KOSPI	금융	N	N	N	N	N	40750	500	2	1.24	21251650	524	12.73	40600	40750	40350	52300	28200	40250	40556.58	2.83	-17	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1172	19.28	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.45	35600	20241209	14.47	41950	-2.86	20250203	37450	8.81	20250102	67300	-39.45	20240618	35600	14.47	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
56	20250220	100228	57	100.00	KOSPI	금융	N	N	N	N	N	40600	350	2	0.87	12506900	309	7.51	40600	40600	40350	52300	28200	40250	40475.40	2.83	-20	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1168	19.21	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
57	20250220	090229	57	100.00	KOSPI	금융	N	N	N	N	N	40600	350	2	0.87	40600	1	0.02	40600	40600	40600	52300	28200	40250	40600.00	2.83	0	41016	40632	40366	39982	39716	40575	39925	29	12050	1000	29780	50	1	2875800	1168	19.21	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.23	N	007540	1000	28 억	81365	N	N	2	N	N
58	20250219	160227	57	100.00	KOSPI	금융	N	N	N	N	N	40250	-50	5	-0.12	166114900	4116	551.00	40250	40750	40100	52300	28250	40300	40358.33	2.82	152	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1158	19.04	0.52	12	0.14	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.24	N	007540	1000	28 억	81233	N	N	2	N	N
59	20250219	150229	57	100.00	KOSPI	금융	N	N	N	N	N	40450	150	2	0.37	144592850	3583	479.65	40250	40750	40100	52300	28250	40300	40355.25	2.82	79	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1163	19.13	0.52	12	0.12	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
60	20250219	140227	57	100.00	KOSPI	금융	N	N	N	N	N	40650	350	2	0.87	119576750	2967	397.19	40250	40750	40100	52300	28250	40300	40302.24	2.82	13	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1169	19.23	0.52	12	0.10	2114.00	77969.00	67300	20240618	-39.60	35600	20241209	14.19	41950	-3.10	20250203	37450	8.54	20250102	67300	-39.60	20240618	35600	14.19	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
61	20250219	130228	57	100.00	KOSPI	금융	N	N	N	N	N	40400	100	2	0.25	89300550	2221	297.32	40250	40750	40100	52300	28250	40300	40207.36	2.82	19	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1162	19.11	0.52	12	0.08	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
62	20250219	120228	57	100.00	KOSPI	금융	N	N	N	N	N	40300	0	3	0.00	80979750	2015	269.75	40250	40750	40100	52300	28250	40300	40188.46	2.82	13	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1159	19.06	0.52	12	0.07	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
63	20250219	110228	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-150	5	-0.37	70924300	1765	236.28	40250	40750	40100	52300	28250	40300	40183.74	2.82	20	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1155	18.99	0.51	12	0.06	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
64	20250219	100227	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-100	5	-0.25	63255050	1574	210.71	40250	40750	40100	52300	28250	40300	40187.45	2.82	7	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1156	19.02	0.52	12	0.05	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
65	20250219	090228	57	100.00	KOSPI	금융	N	N	N	N	N	40300	0	3	0.00	0	0	0.00	0	0	0	52300	28250	40300	0.00	2.82	0	40666	40482	40316	40132	39966	40400	40050	29	12000	1000	29820	50	1	2875800	1159	19.06	0.52	12	0.00	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.24	N	007540	1000	28 억	81233	N	N	0	N	N
66	20250218	160227	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-100	5	-0.25	30091300	747	71.01	40450	40500	40150	52500	28300	40400	40282.80	2.82	33	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1159	19.06	0.52	12	0.03	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
67	20250218	150228	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-200	5	-0.50	26347700	654	62.17	40450	40500	40150	52500	28300	40400	40287.00	2.82	56	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1156	19.02	0.52	12	0.02	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
68	20250218	140228	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-250	5	-0.62	22492950	558	53.04	40450	40500	40150	52500	28300	40400	40309.95	2.82	56	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1155	18.99	0.51	12	0.02	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
69	20250218	130227	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-200	5	-0.50	16345850	405	38.50	40450	40500	40200	52500	28300	40400	40360.12	2.82	17	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1156	19.02	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
70	20250218	120227	57	100.00	KOSPI	금융	N	N	N	N	N	40250	-150	5	-0.37	12160300	301	28.61	40450	40500	40200	52500	28300	40400	40399.67	2.82	14	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1158	19.04	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
71	20250218	110227	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-100	5	-0.25	10790900	267	25.38	40450	40500	40200	52500	28300	40400	40415.36	2.82	8	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1159	19.06	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
72	20250218	100227	57	100.00	KOSPI	금융	N	N	N	N	N	40400	0	3	0.00	7928250	196	18.63	40450	40500	40400	52500	28300	40400	40450.26	2.82	3	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1162	19.11	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
73	20250218	090227	57	100.00	KOSPI	금융	N	N	N	N	N	40450	50	2	0.12	40450	1	0.10	40450	40450	40450	52500	28300	40400	40450.00	2.82	0	40733	40566	40333	40166	39933	40650	40250	29	12100	1000	29890	50	1	2875800	1163	19.13	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.26	N	007540	1000	28 억	81204	N	N	1	N	N
74	20250217	160227	57	100.00	KOSPI	금융	N	N	N	N	N	40400	350	2	0.87	42427400	1052	45.90	40100	40500	40100	52000	28050	40050	40329.63	2.82	63	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1162	19.11	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.26	N	007540	1000	28 억	81134	N	N	1	N	N
75	20250217	150227	57	100.00	KOSPI	금융	N	N	N	N	N	40350	300	2	0.75	38429350	953	41.58	40100	40500	40100	52000	28050	40050	40324.61	2.82	73	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1160	19.09	0.52	12	0.03	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
76	20250217	140227	57	100.00	KOSPI	금융	N	N	N	N	N	40300	250	2	0.62	23237100	576	25.13	40100	40500	40100	52000	28050	40050	40342.19	2.82	45	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1159	19.06	0.52	12	0.02	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
77	20250217	130228	57	100.00	KOSPI	금융	N	N	N	N	N	40250	200	2	0.50	20176150	500	21.82	40100	40500	40100	52000	28050	40050	40352.30	2.82	19	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1158	19.04	0.52	12	0.02	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
78	20250217	120227	57	100.00	KOSPI	금융	N	N	N	N	N	40250	200	2	0.50	18969750	470	20.51	40100	40500	40100	52000	28050	40050	40361.17	2.82	18	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1158	19.04	0.52	12	0.02	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
79	20250217	110227	57	100.00	KOSPI	금융	N	N	N	N	N	40350	300	2	0.75	16316300	404	17.63	40100	40500	40100	52000	28050	40050	40386.88	2.82	-17	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1160	19.09	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
80	20250217	100226	57	100.00	KOSPI	금융	N	N	N	N	N	40450	400	2	1.00	7229350	179	7.81	40100	40500	40100	52000	28050	40050	40387.43	2.82	-7	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1163	19.13	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
81	20250217	090226	57	100.00	KOSPI	금융	N	N	N	N	N	40150	100	2	0.25	240650	6	0.26	40100	40150	40100	52000	28050	40050	40108.33	2.82	0	40983	40516	40283	39816	39583	40400	39700	29	11950	1000	29630	50	1	2875800	1155	18.99	0.51	12	0.00	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.26	N	007540	1000	28 억	81134	N	N	2	N	N
82	20250214	160225	57	100.00	KOSPI	금융	N	N	N	N	N	40050	-300	5	-0.74	90965900	2262	143.44	40350	40750	40050	52400	28250	40350	40214.96	2.82	-7	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1152	18.95	0.51	12	0.08	2114.00	77969.00	67300	20240618	-40.49	35600	20241209	12.50	41950	-4.53	20250203	37450	6.94	20250102	67300	-40.49	20240618	35600	12.50	20241209	1.26	N	007540	1000	28 억	81128	N	N	2	N	N
83	20250214	150225	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-150	5	-0.37	85674800	2130	135.07	40350	40750	40050	52400	28250	40350	40222.91	2.82	2	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1156	19.02	0.52	12	0.07	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
84	20250214	140226	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-200	5	-0.50	67272200	1671	105.96	40350	40750	40050	52400	28250	40350	40258.65	2.82	1	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1155	18.99	0.51	12	0.06	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
85	20250214	130226	57	100.00	KOSPI	금융	N	N	N	N	N	40250	-100	5	-0.25	51790700	1287	81.61	40350	40750	40050	52400	28250	40350	40241.41	2.82	-23	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1158	19.04	0.52	12	0.04	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
86	20250214	120226	57	100.00	KOSPI	금융	N	N	N	N	N	40100	-250	5	-0.62	39724850	986	62.52	40350	40750	40050	52400	28250	40350	40288.89	2.82	-31	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1153	18.97	0.51	12	0.03	2114.00	77969.00	67300	20240618	-40.42	35600	20241209	12.64	41950	-4.41	20250203	37450	7.08	20250102	67300	-40.42	20240618	35600	12.64	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
87	20250214	110226	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-200	5	-0.50	24941750	618	39.19	40350	40750	40150	52400	28250	40350	40358.82	2.82	-41	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1155	18.99	0.51	12	0.02	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
88	20250214	100226	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-150	5	-0.37	16131650	399	25.30	40350	40750	40200	52400	28250	40350	40430.20	2.82	-69	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1156	19.02	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
89	20250214	090227	57	100.00	KOSPI	금융	N	N	N	N	N	40350	0	3	0.00	201750	5	0.32	40350	40350	40350	52400	28250	40350	40350.00	2.82	0	41350	40850	40500	40000	39650	40675	39825	29	12050	1000	29850	50	1	2875800	1160	19.09	0.52	12	0.00	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.26	N	007540	1000	28 억	81128	N	N	3	N	N
90	20250213	160224	57	100.00	KOSPI	금융	N	N	N	N	N	40350	-200	5	-0.49	63683200	1577	138.33	41000	41000	40150	52700	28400	40550	40382.50	2.82	-17	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1160	19.09	0.52	12	0.05	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.25	N	007540	1000	28 억	81134	N	N	3	N	N
91	20250213	150225	57	100.00	KOSPI	금융	N	N	N	N	N	40700	150	2	0.37	55981150	1386	121.58	41000	41000	40150	52700	28400	40550	40390.44	2.82	-5	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1170	19.25	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.52	35600	20241209	14.33	41950	-2.98	20250203	37450	8.68	20250102	67300	-39.52	20240618	35600	14.33	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
92	20250213	140224	57	100.00	KOSPI	금융	N	N	N	N	N	40250	-300	5	-0.74	29107200	720	63.16	41000	41000	40200	52700	28400	40550	40426.67	2.82	36	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1158	19.04	0.52	12	0.03	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
93	20250213	130225	57	100.00	KOSPI	금융	N	N	N	N	N	40450	-100	5	-0.25	21618400	534	46.84	41000	41000	40200	52700	28400	40550	40483.90	2.82	39	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1163	19.13	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
94	20250213	120224	57	100.00	KOSPI	금융	N	N	N	N	N	40350	-200	5	-0.49	15258650	376	32.98	41000	41000	40300	52700	28400	40550	40581.52	2.82	1	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1160	19.09	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
95	20250213	110223	57	100.00	KOSPI	금융	N	N	N	N	N	40550	0	3	0.00	4694350	115	10.09	41000	41000	40500	52700	28400	40550	40820.43	2.82	0	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1166	19.18	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.75	35600	20241209	13.90	41950	-3.34	20250203	37450	8.28	20250102	67300	-39.75	20240618	35600	13.90	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
96	20250213	100225	57	100.00	KOSPI	금융	N	N	N	N	N	40500	-50	5	-0.12	4248300	104	9.12	41000	41000	40500	52700	28400	40550	40849.04	2.82	0	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1165	19.16	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.82	35600	20241209	13.76	41950	-3.46	20250203	37450	8.14	20250102	67300	-39.82	20240618	35600	13.76	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
97	20250213	090224	57	100.00	KOSPI	금융	N	N	N	N	N	41000	450	2	1.11	41000	1	0.09	41000	41000	41000	52700	28400	40550	41000.00	2.82	0	41183	40866	40583	40266	39983	40725	40125	29	12150	1000	30000	50	1	2875800	1179	19.39	0.53	12	0.00	2114.00	77969.00	67300	20240618	-39.08	35600	20241209	15.17	41950	-2.26	20250203	37450	9.48	20250102	67300	-39.08	20240618	35600	15.17	20241209	1.25	N	007540	1000	28 억	81134	N	N	11	N	N
98	20250212	160224	57	100.00	KOSPI	금융	N	N	N	N	N	40550	-250	5	-0.61	46331150	1140	64.63	40800	40900	40300	53000	28600	40800	40641.36	2.82	-97	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1166	19.18	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.75	35600	20241209	13.90	41950	-3.34	20250203	37450	8.28	20250102	67300	-39.75	20240618	35600	13.90	20241209	1.23	N	007540	1000	28 억	81229	N	N	11	N	N
99	20250212	150223	57	100.00	KOSPI	금융	N	N	N	N	N	40650	-150	5	-0.37	45033100	1108	62.81	40800	40900	40300	53000	28600	40800	40643.59	2.82	-87	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1169	19.23	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.60	35600	20241209	14.19	41950	-3.10	20250203	37450	8.54	20250102	67300	-39.60	20240618	35600	14.19	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
100	20250212	140223	57	100.00	KOSPI	금융	N	N	N	N	N	40450	-350	5	-0.86	40202450	989	56.07	40800	40900	40300	53000	28600	40800	40649.60	2.82	-57	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1163	19.13	0.52	12	0.03	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
101	20250212	130224	57	100.00	KOSPI	금융	N	N	N	N	N	40400	-400	5	-0.98	17897300	441	25.00	40800	40900	40300	53000	28600	40800	40583.45	2.82	3	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1162	19.11	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
102	20250212	120223	57	100.00	KOSPI	금융	N	N	N	N	N	40450	-350	5	-0.86	16926700	417	23.64	40800	40900	40300	53000	28600	40800	40591.61	2.82	3	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1163	19.13	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
103	20250212	110224	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-200	5	-0.49	16764850	413	23.41	40800	40900	40300	53000	28600	40800	40592.86	2.82	5	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1168	19.21	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
104	20250212	100224	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-500	5	-1.23	15029300	370	20.98	40800	40900	40300	53000	28600	40800	40619.73	2.82	5	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1159	19.06	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
105	20250212	090225	57	100.00	KOSPI	금융	N	N	N	N	N	40800	0	3	0.00	6038400	148	8.39	40800	40800	40800	53000	28600	40800	40800.00	2.82	-16	41366	41082	40566	40282	39766	41225	40425	29	12200	1000	30190	50	1	2875800	1173	19.30	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.38	35600	20241209	14.61	41950	-2.74	20250203	37450	8.95	20250102	67300	-39.38	20240618	35600	14.61	20241209	1.23	N	007540	1000	28 억	81229	N	N	0	N	N
106	20250211	160223	57	100.00	KOSPI	금융	N	N	N	N	N	40800	450	2	1.12	71116000	1763	111.87	40350	40850	40050	52400	28250	40350	40337.80	2.82	-378	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1173	19.30	0.52	12	0.06	2114.00	77969.00	67300	20240618	-39.38	35600	20241209	14.61	41950	-2.74	20250203	37450	8.95	20250102	67300	-39.38	20240618	35600	14.61	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
107	20250211	150223	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-200	5	-0.50	60214600	1494	94.80	40350	40850	40050	52400	28250	40350	40304.28	2.82	-363	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1155	18.99	0.51	12	0.05	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
108	20250211	140224	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-200	5	-0.50	44513750	1103	69.99	40350	40850	40050	52400	28250	40350	40356.98	2.82	-299	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1155	18.99	0.51	12	0.04	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
109	20250211	130221	57	100.00	KOSPI	금융	N	N	N	N	N	40200	-150	5	-0.37	38766400	960	60.91	40350	40850	40050	52400	28250	40350	40381.67	2.82	-228	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1156	19.02	0.52	12	0.03	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
110	20250211	120223	57	100.00	KOSPI	금융	N	N	N	N	N	40100	-250	5	-0.62	31461200	778	49.37	40350	40850	40100	52400	28250	40350	40438.56	2.82	-162	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1153	18.97	0.51	12	0.03	2114.00	77969.00	67300	20240618	-40.42	35600	20241209	12.64	41950	-4.41	20250203	37450	7.08	20250102	67300	-40.42	20240618	35600	12.64	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
111	20250211	110223	57	100.00	KOSPI	금융	N	N	N	N	N	40450	100	2	0.25	22930000	566	35.91	40350	40850	40350	52400	28250	40350	40512.37	2.82	-70	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1163	19.13	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
112	20250211	100223	57	100.00	KOSPI	금융	N	N	N	N	N	40800	450	2	1.12	10510850	259	16.43	40350	40800	40350	52400	28250	40350	40582.43	2.82	-27	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1173	19.30	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.38	35600	20241209	14.61	41950	-2.74	20250203	37450	8.95	20250102	67300	-39.38	20240618	35600	14.61	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
113	20250211	090223	57	100.00	KOSPI	금융	N	N	N	N	N	40450	100	2	0.25	444850	11	0.70	40350	40450	40350	52400	28250	40350	40440.91	2.82	0	40716	40532	40316	40132	39916	40625	40225	29	12050	1000	29850	50	1	2875800	1163	19.13	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.23	N	007540	1000	28 억	81224	N	N	0	N	N
114	20250210	160222	57	100.00	KOSPI	금융	N	N	N	N	N	40350	350	2	0.88	63516150	1576	91.63	40200	40500	40100	52000	28000	40000	40302.13	2.82	9	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1160	19.09	0.52	12	0.05	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
115	20250210	150222	57	100.00	KOSPI	금융	N	N	N	N	N	40350	350	2	0.88	62345300	1547	89.94	40200	40500	40100	52000	28000	40000	40300.78	2.82	24	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1160	19.09	0.52	12	0.05	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
116	20250210	140222	57	100.00	KOSPI	금융	N	N	N	N	N	40400	400	2	1.00	48054150	1193	69.36	40200	40500	40100	52000	28000	40000	40280.09	2.82	-8	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1162	19.11	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
117	20250210	130222	57	100.00	KOSPI	금융	N	N	N	N	N	40350	350	2	0.88	46194500	1147	66.69	40200	40500	40100	52000	28000	40000	40274.19	2.82	-26	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1160	19.09	0.52	12	0.04	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
118	20250210	120222	57	100.00	KOSPI	금융	N	N	N	N	N	40100	100	2	0.25	34638150	861	50.06	40200	40500	40100	52000	28000	40000	40230.14	2.82	-23	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1153	18.97	0.51	12	0.03	2114.00	77969.00	67300	20240618	-40.42	35600	20241209	12.64	41950	-4.41	20250203	37450	7.08	20250102	67300	-40.42	20240618	35600	12.64	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
119	20250210	110222	57	100.00	KOSPI	금융	N	N	N	N	N	40250	250	2	0.62	29176000	725	42.15	40200	40500	40150	52000	28000	40000	40242.76	2.82	-43	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1158	19.04	0.52	12	0.03	2114.00	77969.00	67300	20240618	-40.19	35600	20241209	13.06	41950	-4.05	20250203	37450	7.48	20250102	67300	-40.19	20240618	35600	13.06	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
120	20250210	100221	57	100.00	KOSPI	금융	N	N	N	N	N	40400	400	2	1.00	25586450	636	36.98	40200	40500	40150	52000	28000	40000	40230.27	2.82	-33	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1162	19.11	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
121	20250210	090222	57	100.00	KOSPI	금융	N	N	N	N	N	40200	200	2	0.50	4062500	101	5.87	40200	40350	40150	52000	28000	40000	40222.77	2.82	-87	40933	40466	40183	39716	39433	40325	39575	29	12000	1000	29600	50	1	2875800	1156	19.02	0.52	12	0.00	2114.00	77969.00	67300	20240618	-40.27	35600	20241209	12.92	41950	-4.17	20250203	37450	7.34	20250102	67300	-40.27	20240618	35600	12.92	20241209	1.23	N	007540	1000	28 억	81172	N	N	0	N	N
122	20250207	160220	57	100.00	KOSPI	금융	N	N	N	N	N	40000	-500	5	-1.23	69033350	1720	114.97	40200	40650	39900	52600	28350	40500	40135.67	2.82	-39	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1150	18.92	0.51	12	0.06	2114.00	77969.00	67300	20240618	-40.56	35600	20241209	12.36	41950	-4.65	20250203	37450	6.81	20250102	67300	-40.56	20240618	35600	12.36	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
123	20250207	150221	57	100.00	KOSPI	금융	N	N	N	N	N	40050	-450	5	-1.11	63953100	1593	106.48	40200	40650	39900	52600	28350	40500	40146.33	2.82	-32	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1152	18.95	0.51	12	0.06	2114.00	77969.00	67300	20240618	-40.49	35600	20241209	12.50	41950	-4.53	20250203	37450	6.94	20250102	67300	-40.49	20240618	35600	12.50	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
124	20250207	140220	57	100.00	KOSPI	금융	N	N	N	N	N	39900	-600	5	-1.48	56981250	1419	94.85	40200	40650	39900	52600	28350	40500	40155.92	2.82	-5	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1147	18.87	0.51	12	0.05	2114.00	77969.00	67300	20240618	-40.71	35600	20241209	12.08	41950	-4.89	20250203	37450	6.54	20250102	67300	-40.71	20240618	35600	12.08	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
125	20250207	130220	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-350	5	-0.86	20938800	520	34.76	40200	40650	40100	52600	28350	40500	40266.92	2.82	40	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1155	18.99	0.51	12	0.02	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
126	20250207	120219	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-350	5	-0.86	18890900	469	31.35	40200	40650	40100	52600	28350	40500	40279.10	2.82	46	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1155	18.99	0.51	12	0.02	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
127	20250207	110220	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-200	5	-0.49	11375450	282	18.85	40200	40650	40100	52600	28350	40500	40338.48	2.82	-34	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1159	19.06	0.52	12	0.01	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
128	20250207	100220	57	100.00	KOSPI	금융	N	N	N	N	N	40500	0	3	0.00	9763200	242	16.18	40200	40650	40100	52600	28350	40500	40343.80	2.82	-23	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1165	19.16	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.82	35600	20241209	13.76	41950	-3.46	20250203	37450	8.14	20250102	67300	-39.82	20240618	35600	13.76	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
129	20250207	090220	57	100.00	KOSPI	금융	N	N	N	N	N	40150	-350	5	-0.86	1607750	40	2.67	40200	40200	40150	52600	28350	40500	40193.75	2.82	14	41366	40932	40566	40132	39766	40750	39950	29	12100	1000	29970	50	1	2875800	1155	18.99	0.51	12	0.00	2114.00	77969.00	67300	20240618	-40.34	35600	20241209	12.78	41950	-4.29	20250203	37450	7.21	20250102	67300	-40.34	20240618	35600	12.78	20241209	1.23	N	007540	1000	28 억	81213	N	N	1	N	N
130	20250206	160216	57	100.00	KOSPI	금융	N	N	N	N	N	40500	-200	5	-0.49	60508350	1496	56.62	40700	41000	40200	52900	28500	40700	40446.76	2.82	48	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1165	19.16	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.82	35600	20241209	13.76	41950	-3.46	20250203	37450	8.14	20250102	67300	-39.82	20240618	35600	13.76	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
131	20250206	150217	57	100.00	KOSPI	금융	N	N	N	N	N	40400	-300	5	-0.74	58281600	1441	54.54	40700	41000	40200	52900	28500	40700	40445.25	2.82	62	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1162	19.11	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.97	35600	20241209	13.48	41950	-3.69	20250203	37450	7.88	20250102	67300	-39.97	20240618	35600	13.48	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
132	20250206	140218	57	100.00	KOSPI	금융	N	N	N	N	N	40500	-200	5	-0.49	52986200	1310	49.58	40700	41000	40200	52900	28500	40700	40447.48	2.82	62	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1165	19.16	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.82	35600	20241209	13.76	41950	-3.46	20250203	37450	8.14	20250102	67300	-39.82	20240618	35600	13.76	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
133	20250206	130216	57	100.00	KOSPI	금융	N	N	N	N	N	40450	-250	5	-0.61	50236500	1242	47.01	40700	41000	40200	52900	28500	40700	40448.07	2.82	68	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1163	19.13	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
134	20250206	120215	57	100.00	KOSPI	금융	N	N	N	N	N	40350	-350	5	-0.86	48861200	1208	45.72	40700	41000	40200	52900	28500	40700	40448.01	2.82	68	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1160	19.09	0.52	12	0.04	2114.00	77969.00	67300	20240618	-40.04	35600	20241209	13.34	41950	-3.81	20250203	37450	7.74	20250102	67300	-40.04	20240618	35600	13.34	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
135	20250206	110210	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-400	5	-0.98	43047100	1064	40.27	40700	41000	40200	52900	28500	40700	40457.80	2.82	72	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1159	19.06	0.52	12	0.04	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
136	20250206	100216	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-100	5	-0.25	34148000	844	31.95	40700	41000	40200	52900	28500	40700	40459.72	2.82	88	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1168	19.21	0.52	12	0.03	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
137	20250206	090217	57	100.00	KOSPI	금융	N	N	N	N	N	40500	-200	5	-0.49	7032500	173	6.55	40700	40700	40500	52900	28500	40700	40650.29	2.82	0	41600	41150	40850	40400	40100	41000	40250	29	12200	1000	30110	50	1	2875800	1165	19.16	0.52	12	0.01	2114.00	77969.00	67300	20240618	-39.82	35600	20241209	13.76	41950	-3.46	20250203	37450	8.14	20250102	67300	-39.82	20240618	35600	13.76	20241209	1.25	N	007540	1000	28 억	81165	N	N	1	N	N
138	20250205	160215	57	100.00	KOSPI	금융	N	N	N	N	N	40700	-400	5	-0.97	107971750	2642	30.76	40800	41300	40550	53400	28800	41100	40867.56	2.83	-110	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1170	19.25	0.52	12	0.09	2114.00	77969.00	67300	20240618	-39.52	35600	20241209	14.33	41950	-2.98	20250203	37450	8.68	20250102	67300	-39.52	20240618	35600	14.33	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
139	20250205	150215	57	100.00	KOSPI	금융	N	N	N	N	N	40850	-250	5	-0.61	101337500	2479	28.86	40800	41300	40550	53400	28800	41100	40878.38	2.83	-101	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1175	19.32	0.52	12	0.09	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	41950	-2.62	20250203	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
140	20250205	140215	57	100.00	KOSPI	금융	N	N	N	N	N	41050	-50	5	-0.12	78263900	1917	22.32	40800	41300	40550	53400	28800	41100	40826.24	2.83	-101	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1181	19.42	0.53	12	0.07	2114.00	77969.00	67300	20240618	-39.00	35600	20241209	15.31	41950	-2.15	20250203	37450	9.61	20250102	67300	-39.00	20240618	35600	15.31	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
141	20250205	130216	57	100.00	KOSPI	금융	N	N	N	N	N	40900	-200	5	-0.49	57538850	1410	16.42	40800	41300	40550	53400	28800	41100	40807.70	2.83	-67	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1176	19.35	0.52	12	0.05	2114.00	77969.00	67300	20240618	-39.23	35600	20241209	14.89	41950	-2.50	20250203	37450	9.21	20250102	67300	-39.23	20240618	35600	14.89	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
142	20250205	120216	57	100.00	KOSPI	금융	N	N	N	N	N	40850	-250	5	-0.61	46467700	1139	13.26	40800	41300	40550	53400	28800	41100	40796.93	2.83	-67	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1175	19.32	0.52	12	0.04	2114.00	77969.00	67300	20240618	-39.30	35600	20241209	14.75	41950	-2.62	20250203	37450	9.08	20250102	67300	-39.30	20240618	35600	14.75	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
143	20250205	110215	57	100.00	KOSPI	금융	N	N	N	N	N	40900	-200	5	-0.49	35640850	874	10.18	40800	41300	40550	53400	28800	41100	40779.00	2.83	-67	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1176	19.35	0.52	12	0.03	2114.00	77969.00	67300	20240618	-39.23	35600	20241209	14.89	41950	-2.50	20250203	37450	9.21	20250102	67300	-39.23	20240618	35600	14.89	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
144	20250205	100216	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-500	5	-1.22	20925350	514	5.98	40800	40900	40550	53400	28800	41100	40710.80	2.83	-37	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1168	19.21	0.52	12	0.02	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
145	20250205	090218	57	100.00	KOSPI	금융	N	N	N	N	N	40600	-500	5	-1.22	3143100	77	0.90	40800	40900	40600	53400	28800	41100	40819.48	2.83	-31	42500	41800	40700	40000	38900	42150	40350	29	12300	1000	30410	50	1	2875800	1168	19.21	0.52	12	0.00	2114.00	77969.00	67300	20240618	-39.67	35600	20241209	14.04	41950	-3.22	20250203	37450	8.41	20250102	67300	-39.67	20240618	35600	14.04	20241209	1.21	N	007540	1000	28 억	81264	N	N	1	N	N
146	20250204	160213	57	100.00	KOSPI	금융	N	N	N	N	N	41100	350	2	0.86	336389700	8297	45.30	40050	41400	39600	52900	28550	40750	40543.11	2.82	304	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1182	19.44	0.53	12	0.29	2114.00	77969.00	67300	20240618	-38.93	35600	20241209	15.45	41950	-2.03	20250203	37450	9.75	20250102	67300	-38.93	20240618	35600	15.45	20241209	1.21	N	007540	1000	28 억	81011	N	N	1	N	N
147	20250204	150213	57	100.00	KOSPI	금융	N	N	N	N	N	40900	150	2	0.37	304470050	7520	41.06	40050	41400	39600	52900	28550	40750	40487.45	2.82	231	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1176	19.35	0.52	12	0.26	2114.00	77969.00	67300	20240618	-39.23	35600	20241209	14.89	41950	-2.50	20250203	37450	9.21	20250102	67300	-39.23	20240618	35600	14.89	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
148	20250204	140213	57	100.00	KOSPI	금융	N	N	N	N	N	39850	-900	5	-2.21	163966450	4086	22.31	40050	40700	39600	52900	28550	40750	40126.25	2.82	297	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1146	18.85	0.51	12	0.14	2114.00	77969.00	67300	20240618	-40.79	35600	20241209	11.94	41950	-5.01	20250203	37450	6.41	20250102	67300	-40.79	20240618	35600	11.94	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
149	20250204	130213	57	100.00	KOSPI	금융	N	N	N	N	N	40100	-650	5	-1.60	132810550	3309	18.07	40050	40700	39600	52900	28550	40750	40132.99	2.82	224	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1153	18.97	0.51	12	0.12	2114.00	77969.00	67300	20240618	-40.42	35600	20241209	12.64	41950	-4.41	20250203	37450	7.08	20250102	67300	-40.42	20240618	35600	12.64	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
150	20250204	120215	57	100.00	KOSPI	금융	N	N	N	N	N	40300	-450	5	-1.10	117475250	2927	15.98	40050	40700	39600	52900	28550	40750	40131.44	2.82	212	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1159	19.06	0.52	12	0.10	2114.00	77969.00	67300	20240618	-40.12	35600	20241209	13.20	41950	-3.93	20250203	37450	7.61	20250102	67300	-40.12	20240618	35600	13.20	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
151	20250204	110211	57	100.00	KOSPI	금융	N	N	N	N	N	40450	-300	5	-0.74	78884400	1975	10.78	40050	40600	39600	52900	28550	40750	39934.45	2.82	241	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1163	19.13	0.52	12	0.07	2114.00	77969.00	67300	20240618	-39.90	35600	20241209	13.62	41950	-3.58	20250203	37450	8.01	20250102	67300	-39.90	20240618	35600	13.62	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
152	20250204	100213	57	100.00	KOSPI	금융	N	N	N	N	N	39700	-1050	5	-2.58	52232200	1312	7.16	40050	40050	39600	52900	28550	40750	39798.80	2.82	296	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1142	18.78	0.51	12	0.05	2114.00	77969.00	67300	20240618	-41.01	35600	20241209	11.52	41950	-5.36	20250203	37450	6.01	20250102	67300	-41.01	20240618	35600	11.52	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N
153	20250204	090214	57	100.00	KOSPI	금융	N	N	N	N	N	39800	-950	5	-2.33	11058100	276	1.51	40050	40050	39750	52900	28550	40750	40020.66	2.82	88	43316	42032	40666	39382	38016	42675	40025	29	12150	1000	30150	50	1	2875800	1145	18.83	0.51	12	0.01	2114.00	77969.00	67300	20240618	-40.86	35600	20241209	11.80	41950	-5.13	20250203	37450	6.28	20250102	67300	-40.86	20240618	35600	11.80	20241209	1.21	N	007540	1000	28 억	81011	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History