KissMeData/007700/price/prices-20250201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160236	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12210	-180	5	-1.45	62163530	5061	89.29	12360	12410	12190	16100	8680	12390	12282.86	0.04	146	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4776	3.90	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.14	11490	20241209	6.27	12790	-4.53	20250221	11550	5.71	20250203	19120	-36.14	20240717	11490	6.27	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
3	20250228	150237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12220	-170	5	-1.37	53431440	4346	76.68	12360	12410	12210	16100	8680	12390	12294.39	0.04	231	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4780	3.91	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.09	11490	20241209	6.35	12790	-4.46	20250221	11550	5.80	20250203	19120	-36.09	20240717	11490	6.35	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
4	20250228	140237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12250	-140	5	-1.13	43929380	3570	62.99	12360	12410	12250	16100	8680	12390	12305.15	0.04	83	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4792	3.92	0.22	12	0.01	3127.00	54724.00	19120	20240717	-35.93	11490	20241209	6.61	12790	-4.22	20250221	11550	6.06	20250203	19120	-35.93	20240717	11490	6.61	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
5	20250228	130237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-70	5	-0.56	39415550	3202	56.49	12360	12410	12250	16100	8680	12390	12309.67	0.04	118	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
6	20250228	120235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12340	-50	5	-0.40	16088950	1303	22.99	12360	12410	12260	16100	8680	12390	12347.62	0.04	-118	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4827	3.95	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.46	11490	20241209	7.40	12790	-3.52	20250221	11550	6.84	20250203	19120	-35.46	20240717	11490	7.40	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
7	20250228	110236	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	-10	5	-0.08	14431610	1169	20.62	12360	12410	12260	16100	8680	12390	12345.26	0.04	-128	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4842	3.96	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.25	11490	20241209	7.75	12790	-3.21	20250221	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
8	20250228	100236	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12350	-40	5	-0.32	6248040	507	8.94	12360	12360	12260	16100	8680	12390	12323.55	0.04	-167	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4831	3.95	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.41	11490	20241209	7.48	12790	-3.44	20250221	11550	6.93	20250203	19120	-35.41	20240717	11490	7.48	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
9	20250228	090237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12310	-80	5	-0.65	877060	71	1.25	12360	12360	12310	16100	8680	12390	12352.96	0.04	-19	12776	12582	12396	12202	12016	12490	12110	196	3710	500	8920	10	1	39114367	4815	3.94	0.22	12	0.00	3127.00	54724.00	19120	20240717	-35.62	11490	20241209	7.14	12790	-3.75	20250221	11550	6.58	20250203	19120	-35.62	20240717	11490	7.14	20241209	0.20	N	007700	500	195 억	15668	N	N	0	N	N
10	20250227	160234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12390	-110	5	-0.88	70337530	5662	78.78	12430	12590	12210	16250	8750	12500	12422.74	0.04	-1250	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4846	3.96	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.20	11490	20241209	7.83	12790	-3.13	20250221	11550	7.27	20250203	19120	-35.20	20240717	11490	7.83	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
11	20250227	150235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12400	-100	5	-0.80	62146170	5001	69.58	12430	12590	12210	16250	8750	12500	12426.75	0.04	-1484	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4850	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.15	11490	20241209	7.92	12790	-3.05	20250221	11550	7.36	20250203	19120	-35.15	20240717	11490	7.92	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
12	20250227	140235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12440	-60	5	-0.48	33474420	2683	37.33	12430	12590	12430	16250	8750	12500	12476.49	0.04	90	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4866	3.98	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.94	11490	20241209	8.27	12790	-2.74	20250221	11550	7.71	20250203	19120	-34.94	20240717	11490	8.27	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
13	20250227	130235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	-20	5	-0.16	26056920	2088	29.05	12430	12590	12430	16250	8750	12500	12479.37	0.04	82	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4881	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.73	11490	20241209	8.62	12790	-2.42	20250221	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
14	20250227	120234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12450	-50	5	-0.40	19282600	1545	21.50	12430	12590	12430	16250	8750	12500	12480.65	0.04	-11	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4870	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.88	11490	20241209	8.36	12790	-2.66	20250221	11550	7.79	20250203	19120	-34.88	20240717	11490	8.36	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
15	20250227	110237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12450	-50	5	-0.40	18035270	1445	20.11	12430	12590	12430	16250	8750	12500	12481.16	0.04	-13	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4870	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.88	11490	20241209	8.36	12790	-2.66	20250221	11550	7.79	20250203	19120	-34.88	20240717	11490	8.36	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
16	20250227	100243	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	0	3	0.00	8818670	706	9.82	12430	12590	12430	16250	8750	12500	12491.03	0.04	-37	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4889	4.00	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	12790	-2.27	20250221	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
17	20250227	090242	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	-70	5	-0.56	435050	35	0.49	12430	12430	12430	16250	8750	12500	12430.00	0.04	-5	12693	12596	12423	12326	12153	12645	12375	196	3750	500	9000	10	1	39114367	4862	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	12790	-2.81	20250221	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.21	N	007700	500	195 억	17403	N	N	24	N	N
18	20250226	160235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	90	2	0.73	88741770	7186	169.28	12410	12520	12250	16130	8690	12410	12349.26	0.04	1693	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4889	4.00	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	12790	-2.27	20250221	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.20	N	007700	500	195 억	15710	N	N	24	N	N
19	20250226	150235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	60	2	0.48	76767780	6228	146.71	12410	12490	12250	16130	8690	12410	12326.23	0.04	1121	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4878	3.99	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.78	11490	20241209	8.53	12790	-2.50	20250221	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
20	20250226	140235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-90	5	-0.73	50157050	4079	96.09	12410	12410	12250	16130	8690	12410	12296.41	0.04	192	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
21	20250226	130236	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12300	-110	5	-0.89	36160490	2940	69.26	12410	12410	12250	16130	8690	12410	12299.49	0.04	-61	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4811	3.93	0.22	12	0.01	3127.00	54724.00	19120	20240717	-35.67	11490	20241209	7.05	12790	-3.83	20250221	11550	6.49	20250203	19120	-35.67	20240717	11490	7.05	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
22	20250226	120235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12280	-130	5	-1.05	31640670	2572	60.59	12410	12410	12250	16130	8690	12410	12301.97	0.04	-62	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4803	3.93	0.22	12	0.01	3127.00	54724.00	19120	20240717	-35.77	11490	20241209	6.88	12790	-3.99	20250221	11550	6.32	20250203	19120	-35.77	20240717	11490	6.88	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
23	20250226	110235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12340	-70	5	-0.56	23613940	1920	45.23	12410	12410	12250	16130	8690	12410	12298.93	0.04	-96	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4827	3.95	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.46	11490	20241209	7.40	12790	-3.52	20250221	11550	6.84	20250203	19120	-35.46	20240717	11490	7.40	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
24	20250226	100234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12300	-110	5	-0.89	16196400	1318	31.05	12410	12410	12250	16130	8690	12410	12288.62	0.04	-64	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4811	3.93	0.22	12	0.00	3127.00	54724.00	19120	20240717	-35.67	11490	20241209	7.05	12790	-3.83	20250221	11550	6.49	20250203	19120	-35.67	20240717	11490	7.05	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
25	20250226	090237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12360	-50	5	-0.40	223230	18	0.42	12410	12410	12360	16130	8690	12410	12401.67	0.04	-5	12676	12542	12476	12342	12276	12510	12310	196	3720	500	8930	10	1	39114367	4835	3.95	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.36	11490	20241209	7.57	12790	-3.36	20250221	11550	7.01	20250203	19120	-35.36	20240717	11490	7.57	20241209	0.20	N	007700	500	195 억	15710	N	N	11	N	N
26	20250225	160234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	-110	5	-0.88	52830630	4230	81.79	12610	12610	12410	16270	8770	12520	12490.08	0.04	105	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4854	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	12790	-2.97	20250221	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.20	N	007700	500	195 억	15628	N	N	11	N	N
27	20250225	150234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12440	-80	5	-0.64	48610090	3890	75.21	12610	12610	12410	16270	8770	12520	12496.17	0.04	92	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4866	3.98	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.94	11490	20241209	8.27	12790	-2.74	20250221	11550	7.71	20250203	19120	-34.94	20240717	11490	8.27	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
28	20250225	140234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12420	-100	5	-0.80	44971030	3597	69.55	12610	12610	12420	16270	8770	12520	12502.37	0.04	139	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4858	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.04	11490	20241209	8.09	12790	-2.89	20250221	11550	7.53	20250203	19120	-35.04	20240717	11490	8.09	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
29	20250225	130234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-30	5	-0.24	32017470	2557	49.44	12610	12610	12460	16270	8770	12520	12521.50	0.04	171	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	12790	-2.35	20250221	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
30	20250225	120233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	10	2	0.08	23301390	1860	35.96	12610	12610	12460	16270	8770	12520	12527.63	0.04	183	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4901	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	12790	-2.03	20250221	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
31	20250225	110234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	20	2	0.16	18628720	1487	28.75	12610	12610	12460	16270	8770	12520	12527.72	0.04	186	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4905	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	12790	-1.95	20250221	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
32	20250225	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	50	2	0.40	17613170	1406	27.18	12610	12610	12460	16270	8770	12520	12527.15	0.04	187	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4917	4.02	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	12790	-1.72	20250221	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
33	20250225	090234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12610	90	2	0.72	163930	13	0.25	12610	12610	12610	16270	8770	12520	12610.00	0.04	-8	12840	12680	12570	12410	12300	12625	12355	196	3750	500	9010	10	1	39114367	4932	4.03	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.05	11490	20241209	9.75	12790	-1.41	20250221	11550	9.18	20250203	19120	-34.05	20240717	11490	9.75	20241209	0.20	N	007700	500	195 억	15628	N	N	6	N	N
34	20250224	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-130	5	-1.03	64747780	5172	75.15	12730	12730	12460	16440	8860	12650	12518.91	0.04	297	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	12790	-2.11	20250221	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.21	N	007700	500	195 억	15336	N	N	6	N	N
35	20250224	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	-120	5	-0.95	63269850	5054	73.44	12730	12730	12460	16440	8860	12650	12518.77	0.04	308	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4901	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	12790	-2.03	20250221	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
36	20250224	140232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-140	5	-1.11	61654640	4925	71.56	12730	12730	12460	16440	8860	12650	12518.71	0.04	308	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4893	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	12790	-2.19	20250221	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
37	20250224	130232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-130	5	-1.03	44557990	3559	51.71	12730	12730	12460	16440	8860	12650	12519.81	0.04	290	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	12790	-2.11	20250221	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
38	20250224	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	-120	5	-0.95	35687970	2851	41.43	12730	12730	12460	16440	8860	12650	12517.70	0.04	237	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4901	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	12790	-2.03	20250221	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
39	20250224	110232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	-80	5	-0.63	31338260	2504	36.38	12730	12730	12460	16440	8860	12650	12515.28	0.04	243	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	12790	-1.72	20250221	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
40	20250224	100231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	-150	5	-1.19	29349930	2345	34.07	12730	12730	12460	16440	8860	12650	12515.96	0.04	220	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4889	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	12790	-2.27	20250221	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
41	20250224	090233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12730	80	2	0.63	1527600	120	1.74	12730	12730	12730	16440	8860	12650	12730.00	0.04	0	12916	12782	12656	12522	12396	12850	12590	196	3790	500	9100	10	1	39114367	4979	4.07	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.42	11490	20241209	10.79	12790	-0.47	20250221	11550	10.22	20250203	19120	-33.42	20240717	11490	10.79	20241209	0.21	N	007700	500	195 억	15336	N	N	20	N	N
42	20250221	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	90	2	0.72	87251520	6881	73.30	12560	12790	12530	16320	8800	12560	12680.06	0.04	152	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4948	4.05	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	12790	-1.09	20250221	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.22	N	007700	500	195 억	15193	N	N	20	N	N
43	20250221	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12660	100	2	0.80	75355740	5940	63.28	12560	12790	12530	16320	8800	12560	12686.15	0.04	-8	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4952	4.05	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.79	11490	20241209	10.18	12790	-1.02	20250221	11550	9.61	20250203	19120	-33.79	20240717	11490	10.18	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
44	20250221	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12720	160	2	1.27	66192390	5218	55.59	12560	12790	12530	16320	8800	12560	12685.39	0.04	-100	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4975	4.07	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.47	11490	20241209	10.70	12790	-0.55	20250221	11550	10.13	20250203	19120	-33.47	20240717	11490	10.70	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
45	20250221	130231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12710	150	2	1.19	58687230	4628	49.30	12560	12790	12530	16320	8800	12560	12680.91	0.04	-140	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4971	4.06	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.53	11490	20241209	10.62	12790	-0.63	20250221	11550	10.04	20250203	19120	-33.53	20240717	11490	10.62	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
46	20250221	120232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12740	180	2	1.43	44731360	3532	37.63	12560	12790	12530	16320	8800	12560	12664.60	0.04	-156	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4983	4.07	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.37	11490	20241209	10.88	12790	-0.39	20250221	11550	10.30	20250203	19120	-33.37	20240717	11490	10.88	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
47	20250221	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12600	40	2	0.32	10419600	829	8.83	12560	12620	12530	16320	8800	12560	12568.88	0.04	-16	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4928	4.03	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.10	11490	20241209	9.66	12680	-0.63	20250217	11550	9.09	20250203	19120	-34.10	20240717	11490	9.66	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
48	20250221	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12580	20	2	0.16	8784030	699	7.45	12560	12620	12530	16320	8800	12560	12566.57	0.04	-23	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4921	4.02	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.21	11490	20241209	9.49	12680	-0.79	20250217	11550	8.92	20250203	19120	-34.21	20240717	11490	9.49	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
49	20250221	090232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12560	0	3	0.00	414480	33	0.35	12560	12560	12560	16320	8800	12560	12560.00	0.04	-31	12760	12660	12580	12480	12400	12710	12530	196	3760	500	9040	10	1	39114367	4913	4.02	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.31	11490	20241209	9.31	12680	-0.95	20250217	11550	8.74	20250203	19120	-34.31	20240717	11490	9.31	20241209	0.22	N	007700	500	195 억	15193	N	N	13	N	N
50	20250220	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12560	30	2	0.24	117704390	9386	123.81	12540	12680	12500	16280	8780	12530	12540.41	0.04	753	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4913	4.02	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.31	11490	20241209	9.31	12680	0.00	20250217	11550	8.74	20250203	19120	-34.31	20240717	11490	9.31	20241209	0.21	N	007700	500	195 억	14837	N	N	13	N	N
51	20250220	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	0	3	0.00	113574870	9057	119.47	12540	12680	12500	16280	8780	12530	12540.01	0.04	686	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4901	4.01	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	12680	0.00	20250217	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
52	20250220	140232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12600	70	2	0.56	96948740	7731	101.98	12540	12680	12500	16280	8780	12530	12540.26	0.04	387	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4928	4.03	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.10	11490	20241209	9.66	12680	0.00	20250217	11550	9.09	20250203	19120	-34.10	20240717	11490	9.66	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
53	20250220	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	0	3	0.00	85260760	6804	89.75	12540	12680	12500	16280	8780	12530	12530.98	0.04	497	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4901	4.01	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	12680	0.00	20250217	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
54	20250220	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-20	5	-0.16	74128440	5916	78.04	12540	12680	12500	16280	8780	12530	12530.16	0.04	388	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4893	4.00	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	12680	0.00	20250217	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
55	20250220	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-10	5	-0.08	61803280	4931	65.04	12540	12680	12500	16280	8780	12530	12533.62	0.04	335	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	12680	0.00	20250217	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
56	20250220	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-10	5	-0.08	49435580	3943	52.01	12540	12680	12500	16280	8780	12530	12537.56	0.04	336	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	12680	0.00	20250217	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
57	20250220	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	10	2	0.08	2671020	213	2.81	12540	12540	12540	16280	8780	12530	12540.00	0.04	196	12743	12636	12473	12366	12203	12690	12420	196	3750	500	9020	10	1	39114367	4905	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	12680	-1.10	20250217	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.21	N	007700	500	195 억	14837	N	N	39	N	N
58	20250219	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	60	2	0.48	94546270	7575	134.76	12380	12580	12310	16210	8730	12470	12481.36	0.04	50	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4901	4.01	0.23	12	0.02	3127.00	54724.00	19210	20240206	-34.77	11490	20241209	9.05	12680	-1.18	20250217	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.21	N	007700	500	195 억	14801	N	N	39	N	N
59	20250219	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	30	2	0.24	76861370	6162	109.62	12380	12580	12310	16210	8730	12470	12473.45	0.04	39	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4889	4.00	0.23	12	0.02	3127.00	54724.00	19210	20240206	-34.93	11490	20241209	8.79	12680	-1.42	20250217	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
60	20250219	140229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	20	2	0.16	61468680	4932	87.74	12380	12580	12310	16210	8730	12470	12463.24	0.04	3	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19210	20240206	-34.98	11490	20241209	8.70	12680	-1.50	20250217	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
61	20250219	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	10	2	0.08	52341350	4201	74.74	12380	12580	12310	16210	8730	12470	12459.26	0.04	-10	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4881	3.99	0.23	12	0.01	3127.00	54724.00	19210	20240206	-35.03	11490	20241209	8.62	12680	-1.58	20250217	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
62	20250219	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	0	3	0.00	40755400	3273	58.23	12380	12580	12310	16210	8730	12470	12452.00	0.04	-10	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4878	3.99	0.23	12	0.01	3127.00	54724.00	19210	20240206	-35.09	11490	20241209	8.53	12680	-1.66	20250217	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
63	20250219	110230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	0	3	0.00	23967840	1927	34.28	12380	12580	12310	16210	8730	12470	12437.90	0.04	-12	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4878	3.99	0.23	12	0.00	3127.00	54724.00	19210	20240206	-35.09	11490	20241209	8.53	12680	-1.66	20250217	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
64	20250219	100229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12400	-70	5	-0.56	9657640	778	13.84	12380	12580	12310	16210	8730	12470	12413.42	0.04	32	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4850	3.97	0.23	12	0.00	3127.00	54724.00	19210	20240206	-35.45	11490	20241209	7.92	12680	-2.21	20250217	11550	7.36	20250203	19120	-35.15	20240717	11490	7.92	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
65	20250219	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	-90	5	-0.72	433300	35	0.62	12380	12380	12380	16210	8730	12470	12380.00	0.04	-4	12716	12592	12456	12332	12196	12655	12395	196	3740	500	8970	10	1	39114367	4842	3.96	0.23	12	0.00	3127.00	54724.00	19210	20240206	-35.55	11490	20241209	7.75	12680	-2.37	20250217	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.21	N	007700	500	195 억	14801	N	N	0	N	N
66	20250218	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	150	2	1.22	67456100	5430	30.21	12320	12580	12320	16010	8630	12320	12422.85	0.04	187	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4878	3.99	0.23	12	0.01	3127.00	54724.00	20300	20240205	-38.57	11490	20241209	8.53	12680	-1.66	20250217	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
67	20250218	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12450	130	2	1.06	64426770	5187	28.86	12320	12580	12320	16010	8630	12320	12420.82	0.04	119	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4870	3.98	0.23	12	0.01	3127.00	54724.00	20300	20240205	-38.67	11490	20241209	8.36	12680	-1.81	20250217	11550	7.79	20250203	19120	-34.88	20240717	11490	8.36	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
68	20250218	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12460	140	2	1.14	57406310	4623	25.72	12320	12580	12320	16010	8630	12320	12417.54	0.04	0	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4874	3.98	0.23	12	0.01	3127.00	54724.00	20300	20240205	-38.62	11490	20241209	8.44	12680	-1.74	20250217	11550	7.88	20250203	19120	-34.83	20240717	11490	8.44	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
69	20250218	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	160	2	1.30	48311060	3894	21.66	12320	12580	12320	16010	8630	12320	12406.54	0.04	-93	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4881	3.99	0.23	12	0.01	3127.00	54724.00	20300	20240205	-38.52	11490	20241209	8.62	12680	-1.58	20250217	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
70	20250218	120229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	60	2	0.49	43157590	3479	19.35	12320	12580	12320	16010	8630	12320	12405.17	0.04	-157	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4842	3.96	0.23	12	0.01	3127.00	54724.00	20300	20240205	-39.01	11490	20241209	7.75	12680	-2.37	20250217	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
71	20250218	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	90	2	0.73	42030930	3388	18.85	12320	12580	12320	16010	8630	12320	12405.82	0.04	-154	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4854	3.97	0.23	12	0.01	3127.00	54724.00	20300	20240205	-38.87	11490	20241209	8.01	12680	-2.13	20250217	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
72	20250218	100229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12340	20	2	0.16	36356830	2930	16.30	12320	12580	12320	16010	8630	12320	12408.47	0.04	-157	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4827	3.95	0.23	12	0.01	3127.00	54724.00	20300	20240205	-39.21	11490	20241209	7.40	12680	-2.68	20250217	11550	6.84	20250203	19120	-35.46	20240717	11490	7.40	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
73	20250218	090229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12350	30	2	0.24	665310	54	0.30	12320	12350	12320	16010	8630	12320	12320.56	0.04	-38	12966	12642	12356	12032	11746	12805	12195	196	3690	500	8870	10	1	39114367	4831	3.95	0.23	12	0.00	3127.00	54724.00	20300	20240205	-39.16	11490	20241209	7.48	12680	-2.60	20250217	11550	6.93	20250203	19120	-35.41	20240717	11490	7.48	20241209	0.21	N	007700	500	195 억	14662	N	N	14	N	N
74	20250217	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	190	2	1.57	222640670	17919	566.88	12070	12680	12070	15760	8500	12130	12424.84	0.04	-841	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4819	3.94	0.23	12	0.05	3127.00	54724.00	21500	20240202	-42.70	11490	20241209	7.22	12680	-2.84	20250217	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.22	N	007700	500	195 억	15409	N	N	14	N	N
75	20250217	150229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12370	240	2	1.98	218902860	17616	557.29	12070	12680	12070	15760	8500	12130	12426.37	0.04	-744	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4838	3.96	0.23	12	0.05	3127.00	54724.00	21500	20240202	-42.47	11490	20241209	7.66	12680	-2.44	20250217	11550	7.10	20250203	19120	-35.30	20240717	11490	7.66	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
76	20250217	140229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12400	270	2	2.23	215723630	17359	549.16	12070	12680	12070	15760	8500	12130	12427.19	0.04	-735	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4850	3.97	0.23	12	0.04	3127.00	54724.00	21500	20240202	-42.33	11490	20241209	7.92	12680	-2.21	20250217	11550	7.36	20250203	19120	-35.15	20240717	11490	7.92	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
77	20250217	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	250	2	2.06	204933230	16488	521.61	12070	12680	12070	15760	8500	12130	12429.24	0.04	-847	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4842	3.96	0.23	12	0.04	3127.00	54724.00	21500	20240202	-42.42	11490	20241209	7.75	12680	-2.37	20250217	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
78	20250217	120229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	250	2	2.06	199746630	16069	508.35	12070	12680	12070	15760	8500	12130	12430.56	0.04	-847	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4842	3.96	0.23	12	0.04	3127.00	54724.00	21500	20240202	-42.42	11490	20241209	7.75	12680	-2.37	20250217	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
79	20250217	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12590	460	2	3.79	127068160	10266	324.77	12070	12590	12070	15760	8500	12130	12377.57	0.04	-1276	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4924	4.03	0.23	12	0.03	3127.00	54724.00	21500	20240202	-41.44	11490	20241209	9.57	12650	-0.47	20250213	11550	9.00	20250203	19120	-34.15	20240717	11490	9.57	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
80	20250217	100228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12250	120	2	0.99	25133940	2052	64.92	12070	12310	12070	15760	8500	12130	12248.51	0.04	-80	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4792	3.92	0.22	12	0.01	3127.00	54724.00	21500	20240202	-43.02	11490	20241209	6.61	12650	-3.16	20250213	11550	6.06	20250203	19120	-35.93	20240717	11490	6.61	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
81	20250217	090228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12070	-60	5	-0.49	651780	54	1.71	12070	12070	12070	15760	8500	12130	12070.00	0.04	0	12263	12196	12153	12086	12043	12230	12120	196	3630	500	8730	10	1	39114367	4721	3.86	0.22	12	0.00	3127.00	54724.00	21500	20240202	-43.86	11490	20241209	5.05	12650	-4.58	20250213	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.22	N	007700	500	195 억	15409	N	N	28	N	N
82	20250214	160227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12130	-10	5	-0.08	38413130	3161	24.14	12110	12220	12110	15780	8500	12140	12152.21	0.04	-329	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4745	3.88	0.22	12	0.01	3127.00	54724.00	21500	20240202	-43.58	11490	20241209	5.57	12650	-4.11	20250213	11550	5.02	20250203	19120	-36.56	20240717	11490	5.57	20241209	0.22	N	007700	500	195 억	15408	N	N	28	N	N
83	20250214	150227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12140	0	3	0.00	34433120	2833	21.64	12110	12220	12110	15780	8500	12140	12154.30	0.04	-187	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4748	3.88	0.22	12	0.01	3127.00	54724.00	21500	20240202	-43.53	11490	20241209	5.66	12650	-4.03	20250213	11550	5.11	20250203	19120	-36.51	20240717	11490	5.66	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
84	20250214	140228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12150	10	2	0.08	26971070	2219	16.95	12110	12220	12110	15780	8500	12140	12154.61	0.04	-157	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4752	3.89	0.22	12	0.01	3127.00	54724.00	21500	20240202	-43.49	11490	20241209	5.74	12650	-3.95	20250213	11550	5.19	20250203	19120	-36.45	20240717	11490	5.74	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
85	20250214	130228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12190	50	2	0.41	25391780	2089	15.96	12110	12220	12110	15780	8500	12140	12154.99	0.04	-128	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4768	3.90	0.22	12	0.01	3127.00	54724.00	21500	20240202	-43.30	11490	20241209	6.09	12650	-3.64	20250213	11550	5.54	20250203	19120	-36.24	20240717	11490	6.09	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
86	20250214	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12130	-10	5	-0.08	22727080	1870	14.28	12110	12220	12110	15780	8500	12140	12153.52	0.04	-100	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4745	3.88	0.22	12	0.00	3127.00	54724.00	21500	20240202	-43.58	11490	20241209	5.57	12650	-4.11	20250213	11550	5.02	20250203	19120	-36.56	20240717	11490	5.57	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
87	20250214	110227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12140	0	3	0.00	19967950	1643	12.55	12110	12220	12110	15780	8500	12140	12153.35	0.04	-64	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4748	3.88	0.22	12	0.00	3127.00	54724.00	21500	20240202	-43.53	11490	20241209	5.66	12650	-4.03	20250213	11550	5.11	20250203	19120	-36.51	20240717	11490	5.66	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
88	20250214	100228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12130	-10	5	-0.08	8259310	681	5.20	12110	12220	12110	15780	8500	12140	12128.21	0.04	6	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4745	3.88	0.22	12	0.00	3127.00	54724.00	21500	20240202	-43.58	11490	20241209	5.57	12650	-4.11	20250213	11550	5.02	20250203	19120	-36.56	20240717	11490	5.57	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
89	20250214	090228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12110	-30	5	-0.25	859810	71	0.54	12110	12110	12110	15780	8500	12140	12110.00	0.04	-11	13020	12580	12210	11770	11400	12800	11990	196	3640	500	8740	10	1	39114367	4737	3.87	0.22	12	0.00	3127.00	54724.00	21500	20240202	-43.67	11490	20241209	5.40	12650	-4.27	20250213	11550	4.85	20250203	19120	-36.66	20240717	11490	5.40	20241209	0.22	N	007700	500	195 억	15408	N	N	40	N	N
90	20250213	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12140	160	2	1.34	158970840	13092	172.49	11980	12650	11840	15570	8390	11980	12142.60	0.04	-75	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4748	3.88	0.22	12	0.03	3127.00	54724.00	21500	20240202	-43.53	11490	20241209	5.66	12650	-4.03	20250213	11550	5.11	20250203	19120	-36.51	20240717	11490	5.66	20241209	0.22	N	007700	500	195 억	15371	N	N	40	N	N
91	20250213	150227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12150	170	2	1.42	151355790	12465	164.23	11980	12650	11840	15570	8390	11980	12142.46	0.04	24	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4752	3.89	0.22	12	0.03	3127.00	54724.00	21500	20240202	-43.49	11490	20241209	5.74	12650	-3.95	20250213	11550	5.19	20250203	19120	-36.45	20240717	11490	5.74	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
92	20250213	140226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12220	240	2	2.00	128452250	10585	139.46	11980	12650	11840	15570	8390	11980	12135.31	0.04	-5	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4780	3.91	0.22	12	0.03	3127.00	54724.00	21500	20240202	-43.16	11490	20241209	6.35	12650	-3.40	20250213	11550	5.80	20250203	19120	-36.09	20240717	11490	6.35	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
93	20250213	130227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12180	200	2	1.67	106789030	8808	116.05	11980	12650	11840	15570	8390	11980	12124.10	0.04	-52	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4764	3.90	0.22	12	0.02	3127.00	54724.00	21500	20240202	-43.35	11490	20241209	6.01	12650	-3.72	20250213	11550	5.45	20250203	19120	-36.30	20240717	11490	6.01	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
94	20250213	120226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12190	210	2	1.75	100561470	8298	109.33	11980	12650	11840	15570	8390	11980	12118.76	0.04	-91	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4768	3.90	0.22	12	0.02	3127.00	54724.00	21500	20240202	-43.30	11490	20241209	6.09	12650	-3.64	20250213	11550	5.54	20250203	19120	-36.24	20240717	11490	6.09	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
95	20250213	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	340	2	2.84	78671820	6514	85.82	11980	12650	11840	15570	8390	11980	12077.34	0.04	143	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4819	3.94	0.23	12	0.02	3127.00	54724.00	21500	20240202	-42.70	11490	20241209	7.22	12650	-2.61	20250213	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
96	20250213	100227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11890	-90	5	-0.75	23592930	1988	26.19	11980	11980	11840	15570	8390	11980	11867.67	0.04	239	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4651	3.80	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.70	11490	20241209	3.48	12570	-5.41	20250103	11550	2.94	20250203	19120	-37.81	20240717	11490	3.48	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
97	20250213	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11980	0	3	0.00	1509480	126	1.66	11980	11980	11980	15570	8390	11980	11980.00	0.04	-18	12206	12092	11956	11842	11706	12025	11775	196	3590	500	8620	10	1	39114367	4686	3.83	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.28	11490	20241209	4.26	12570	-4.69	20250103	11550	3.72	20250203	19120	-37.34	20240717	11490	4.26	20241209	0.22	N	007700	500	195 억	15371	N	N	154	N	N
98	20250212	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11980	-60	5	-0.50	90535220	7589	112.21	12040	12070	11820	15650	8430	12040	11929.80	0.04	70	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4686	3.83	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.28	11490	20241209	4.26	12570	-4.69	20250103	11550	3.72	20250203	19120	-37.34	20240717	11490	4.26	20241209	0.22	N	007700	500	195 억	15301	N	N	154	N	N
99	20250212	150225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12000	-40	5	-0.33	88379430	7409	109.55	12040	12070	11820	15650	8430	12040	11928.66	0.04	70	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4694	3.84	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.19	11490	20241209	4.44	12570	-4.53	20250103	11550	3.90	20250203	19120	-37.24	20240717	11490	4.44	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
100	20250212	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11920	-120	5	-1.00	61017140	5122	75.74	12040	12040	11820	15650	8430	12040	11912.76	0.04	-101	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4662	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.56	11490	20241209	3.74	12570	-5.17	20250103	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
101	20250212	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11970	-70	5	-0.58	59742750	5015	74.15	12040	12040	11820	15650	8430	12040	11912.81	0.04	-101	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4682	3.83	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.33	11490	20241209	4.18	12570	-4.77	20250103	11550	3.64	20250203	19120	-37.40	20240717	11490	4.18	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
102	20250212	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11870	-170	5	-1.41	58559540	4916	72.69	12040	12040	11820	15650	8430	12040	11912.03	0.04	-102	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4643	3.80	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.79	11490	20241209	3.31	12570	-5.57	20250103	11550	2.77	20250203	19120	-37.92	20240717	11490	3.31	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
103	20250212	110226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11900	-140	5	-1.16	32872910	2765	40.88	12040	12040	11820	15650	8430	12040	11888.94	0.04	8	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4655	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.65	11490	20241209	3.57	12570	-5.33	20250103	11550	3.03	20250203	19120	-37.76	20240717	11490	3.57	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
104	20250212	100226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11920	-120	5	-1.00	4416390	370	5.47	12040	12040	11920	15650	8430	12040	11936.19	0.04	-24	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4662	3.81	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.56	11490	20241209	3.74	12570	-5.17	20250103	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
105	20250212	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12030	-10	5	-0.08	72230	6	0.09	12040	12040	12030	15650	8430	12040	12038.33	0.04	-1	12133	12086	11993	11946	11853	12110	11970	196	3610	500	8660	10	1	39114367	4705	3.85	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.05	11490	20241209	4.70	12570	-4.30	20250103	11550	4.16	20250203	19120	-37.08	20240717	11490	4.70	20241209	0.22	N	007700	500	195 억	15301	N	N	0	N	N
106	20250211	160225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12040	20	2	0.17	80869930	6763	61.97	12020	12040	11900	15620	8420	12020	11957.68	0.04	-781	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4709	3.85	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.00	11490	20241209	4.79	12570	-4.22	20250103	11550	4.24	20250203	19120	-37.03	20240717	11490	4.79	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
107	20250211	150225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11920	-100	5	-0.83	75279100	6297	57.70	12020	12040	11900	15620	8420	12020	11954.76	0.04	-792	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4662	3.81	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.56	11490	20241209	3.74	12570	-5.17	20250103	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
108	20250211	140226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12030	10	2	0.08	54237060	4537	41.57	12020	12040	11900	15620	8420	12020	11954.39	0.04	-879	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4705	3.85	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.05	11490	20241209	4.70	12570	-4.30	20250103	11550	4.16	20250203	19120	-37.08	20240717	11490	4.70	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
109	20250211	130223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12000	-20	5	-0.17	43787490	3666	33.59	12020	12040	11900	15620	8420	12020	11944.21	0.04	-731	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4694	3.84	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.19	11490	20241209	4.44	12570	-4.53	20250103	11550	3.90	20250203	19120	-37.24	20240717	11490	4.44	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
110	20250211	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11950	-70	5	-0.58	21140050	1765	16.17	12020	12040	11900	15620	8420	12020	11977.37	0.04	-581	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4674	3.82	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.42	11490	20241209	4.00	12570	-4.93	20250103	11550	3.46	20250203	19120	-37.50	20240717	11490	4.00	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
111	20250211	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11990	-30	5	-0.25	13664360	1141	10.45	12020	12040	11900	15620	8420	12020	11975.78	0.04	-332	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4690	3.83	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.23	11490	20241209	4.35	12570	-4.61	20250103	11550	3.81	20250203	19120	-37.29	20240717	11490	4.35	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
112	20250211	100225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11950	-70	5	-0.58	3950760	330	3.02	12020	12040	11900	15620	8420	12020	11972.00	0.04	7	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4674	3.82	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.42	11490	20241209	4.00	12570	-4.93	20250103	11550	3.46	20250203	19120	-37.50	20240717	11490	4.00	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
113	20250211	090225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12020	0	3	0.00	12020	1	0.01	12020	12020	12020	15620	8420	12020	12020.00	0.04	0	12246	12132	11966	11852	11686	12190	11910	196	3600	500	8650	10	1	39114367	4702	3.84	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.09	11490	20241209	4.61	12570	-4.38	20250103	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.22	N	007700	500	195 억	15089	N	N	0	N	N
114	20250210	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12020	110	2	0.92	131047420	10914	88.34	11910	12080	11800	15480	8340	11910	12007.28	0.04	160	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4702	3.84	0.22	12	0.03	3127.00	54724.00	21500	20240202	-44.09	11490	20241209	4.61	12570	-4.38	20250103	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
115	20250210	150224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12030	120	2	1.01	126247380	10515	85.11	11910	12080	11800	15480	8340	11910	12006.41	0.04	277	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4705	3.85	0.22	12	0.03	3127.00	54724.00	21500	20240202	-44.05	11490	20241209	4.70	12570	-4.30	20250103	11550	4.16	20250203	19120	-37.08	20240717	11490	4.70	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
116	20250210	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12060	150	2	1.26	98663770	8225	66.57	11910	12080	11800	15480	8340	11910	11995.60	0.04	192	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4717	3.86	0.22	12	0.02	3127.00	54724.00	21500	20240202	-43.91	11490	20241209	4.96	12570	-4.06	20250103	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
117	20250210	130224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11970	60	2	0.50	90356850	7535	60.99	11910	12080	11800	15480	8340	11910	11991.62	0.04	168	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4682	3.83	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.33	11490	20241209	4.18	12570	-4.77	20250103	11550	3.64	20250203	19120	-37.40	20240717	11490	4.18	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
118	20250210	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12030	120	2	1.01	70305500	5866	47.48	11910	12080	11800	15480	8340	11910	11985.25	0.04	-5	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4705	3.85	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.05	11490	20241209	4.70	12570	-4.30	20250103	11550	4.16	20250203	19120	-37.08	20240717	11490	4.70	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
119	20250210	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11920	10	2	0.08	31872880	2670	21.61	11910	12080	11800	15480	8340	11910	11937.41	0.04	-120	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4662	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.56	11490	20241209	3.74	12570	-5.17	20250103	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
120	20250210	100223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11920	10	2	0.08	13785170	1164	9.42	11910	11920	11800	15480	8340	11910	11842.93	0.04	-97	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4662	3.81	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.56	11490	20241209	3.74	12570	-5.17	20250103	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
121	20250210	090223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	0	3	0.00	2753240	233	1.89	11910	11910	11800	15480	8340	11910	11816.48	0.04	2	12143	12026	11893	11776	11643	12085	11835	196	3570	500	8570	10	1	39114367	4659	3.81	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.60	11490	20241209	3.66	12570	-5.25	20250103	11550	3.12	20250203	19120	-37.71	20240717	11490	3.66	20241209	0.22	N	007700	500	195 억	14781	N	N	1	N	N
122	20250207	160222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	10	2	0.08	147005070	12352	308.95	11770	12010	11760	15470	8330	11900	11901.32	0.04	-49	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4659	3.81	0.22	12	0.03	3127.00	54724.00	21500	20240202	-44.60	11490	20241209	3.66	12570	-5.25	20250103	11550	3.12	20250203	19120	-37.71	20240717	11490	3.66	20241209	0.22	N	007700	500	195 억	14830	N	N	1	N	N
123	20250207	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11890	-10	5	-0.08	121798380	10231	255.90	11770	12010	11760	15470	8330	11900	11904.84	0.04	-335	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4651	3.80	0.22	12	0.03	3127.00	54724.00	21500	20240202	-44.70	11490	20241209	3.48	12570	-5.41	20250103	11550	2.94	20250203	19120	-37.81	20240717	11490	3.48	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
124	20250207	140222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11890	-10	5	-0.08	90860640	7637	191.02	11770	12000	11760	15470	8330	11900	11897.43	0.04	-432	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4651	3.80	0.22	12	0.02	3127.00	54724.00	21500	20240202	-44.70	11490	20241209	3.48	12570	-5.41	20250103	11550	2.94	20250203	19120	-37.81	20240717	11490	3.48	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
125	20250207	130222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11960	60	2	0.50	61964830	5208	130.27	11770	12000	11760	15470	8330	11900	11898.01	0.04	-439	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4678	3.82	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.37	11490	20241209	4.09	12570	-4.85	20250103	11550	3.55	20250203	19120	-37.45	20240717	11490	4.09	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
126	20250207	120221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11900	0	3	0.00	28296450	2395	59.90	11770	11920	11760	15470	8330	11900	11814.80	0.04	-166	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4655	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.65	11490	20241209	3.57	12570	-5.33	20250103	11550	3.03	20250203	19120	-37.76	20240717	11490	3.57	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
127	20250207	110222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11800	-100	5	-0.84	20087900	1704	42.62	11770	11890	11760	15470	8330	11900	11788.67	0.04	-144	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4615	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.12	11490	20241209	2.70	12570	-6.13	20250103	11550	2.16	20250203	19120	-38.28	20240717	11490	2.70	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
128	20250207	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11790	-110	5	-0.92	9031920	766	19.16	11770	11890	11770	15470	8330	11900	11791.02	0.04	-54	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4612	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.16	11490	20241209	2.61	12570	-6.21	20250103	11550	2.08	20250203	19120	-38.34	20240717	11490	2.61	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
129	20250207	090222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11780	-120	5	-1.01	4990500	424	10.61	11770	11780	11770	15470	8330	11900	11770.05	0.04	-61	12006	11952	11856	11802	11706	11980	11830	196	3570	500	8560	10	1	39114367	4608	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.21	11490	20241209	2.52	12570	-6.28	20250103	11550	1.99	20250203	19120	-38.39	20240717	11490	2.52	20241209	0.22	N	007700	500	195 억	14830	N	N	19	N	N
130	20250206	160218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11900	120	2	1.02	47263500	3997	74.34	11830	11910	11760	15310	8250	11780	11824.67	0.04	335	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4655	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.65	11490	20241209	3.57	12570	-5.33	20250103	11550	3.03	20250203	19210	-38.05	20240206	11490	3.57	20241209	0.22	N	007700	500	195 억	14885	N	N	19	N	N
131	20250206	150219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11890	110	2	0.93	41045830	3474	64.61	11830	11910	11760	15310	8250	11780	11815.15	0.04	-120	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4651	3.80	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.70	11490	20241209	3.48	12570	-5.41	20250103	11550	2.94	20250203	19210	-38.11	20240206	11490	3.48	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
132	20250206	140220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11900	120	2	1.02	37847450	3205	59.61	11830	11910	11760	15310	8250	11780	11808.88	0.04	-121	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4655	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.65	11490	20241209	3.57	12570	-5.33	20250103	11550	3.03	20250203	19210	-38.05	20240206	11490	3.57	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
133	20250206	130218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11910	130	2	1.10	36859460	3122	58.06	11830	11910	11760	15310	8250	11780	11806.36	0.04	-132	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4659	3.81	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.60	11490	20241209	3.66	12570	-5.25	20250103	11550	3.12	20250203	19210	-38.00	20240206	11490	3.66	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
134	20250206	120217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11880	100	2	0.85	29697520	2519	46.85	11830	11900	11760	15310	8250	11780	11789.41	0.04	-98	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4647	3.80	0.22	12	0.01	3127.00	54724.00	21500	20240202	-44.74	11490	20241209	3.39	12570	-5.49	20250103	11550	2.86	20250203	19210	-38.16	20240206	11490	3.39	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
135	20250206	110212	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11800	20	2	0.17	21863520	1857	34.54	11830	11830	11760	15310	8250	11780	11773.57	0.04	-50	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4615	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.12	11490	20241209	2.70	12570	-6.13	20250103	11550	2.16	20250203	19210	-38.57	20240206	11490	2.70	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
136	20250206	100218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11810	30	2	0.25	5457150	463	8.61	11830	11830	11760	15310	8250	11780	11786.50	0.04	-26	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4619	3.78	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.07	11490	20241209	2.79	12570	-6.05	20250103	11550	2.25	20250203	19210	-38.52	20240206	11490	2.79	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
137	20250206	090219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11830	50	2	0.42	248430	21	0.39	11830	11830	11830	15310	8250	11780	11830.00	0.04	-3	11913	11846	11773	11706	11633	11880	11740	196	3530	500	8480	10	1	39114367	4627	3.78	0.22	12	0.00	3127.00	54724.00	21500	20240202	-44.98	11490	20241209	2.96	12570	-5.89	20250103	11550	2.42	20250203	19210	-38.42	20240206	11490	2.96	20241209	0.22	N	007700	500	195 억	14885	N	N	11	N	N
138	20250205	160217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11780	120	2	1.03	63233550	5365	59.60	11760	11840	11700	15150	8170	11660	11786.37	0.04	148	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4608	3.77	0.22	12	0.01	3127.00	54724.00	21500	20240202	-45.21	11490	20241209	2.52	12570	-6.28	20250103	11550	1.99	20250203	20300	-41.97	20240205	11490	2.52	20241209	0.22	N	007700	500	195 억	14520	N	N	11	N	N
139	20250205	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11790	130	2	1.11	44855660	3805	42.27	11760	11840	11700	15150	8170	11660	11788.61	0.04	136	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4612	3.77	0.22	12	0.01	3127.00	54724.00	21500	20240202	-45.16	11490	20241209	2.61	12570	-6.21	20250103	11550	2.08	20250203	20300	-41.92	20240205	11490	2.61	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
140	20250205	140217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11800	140	2	1.20	40883110	3468	38.52	11760	11840	11700	15150	8170	11660	11788.67	0.04	96	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4615	3.77	0.22	12	0.01	3127.00	54724.00	21500	20240202	-45.12	11490	20241209	2.70	12570	-6.13	20250103	11550	2.16	20250203	20300	-41.87	20240205	11490	2.70	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
141	20250205	130217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11800	140	2	1.20	27985770	2375	26.38	11760	11840	11700	15150	8170	11660	11783.48	0.04	100	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4615	3.77	0.22	12	0.01	3127.00	54724.00	21500	20240202	-45.12	11490	20241209	2.70	12570	-6.13	20250103	11550	2.16	20250203	20300	-41.87	20240205	11490	2.70	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
142	20250205	120218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11800	140	2	1.20	22118010	1878	20.86	11760	11840	11700	15150	8170	11660	11777.43	0.04	13	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4615	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.12	11490	20241209	2.70	12570	-6.13	20250103	11550	2.16	20250203	20300	-41.87	20240205	11490	2.70	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
143	20250205	110217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11790	130	2	1.11	16329000	1388	15.42	11760	11800	11700	15150	8170	11660	11764.41	0.04	-26	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4612	3.77	0.22	12	0.00	3127.00	54724.00	21500	20240202	-45.16	11490	20241209	2.61	12570	-6.21	20250103	11550	2.08	20250203	20300	-41.92	20240205	11490	2.61	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
144	20250205	100218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11750	90	2	0.77	4883830	416	4.62	11760	11760	11700	15150	8170	11660	11739.98	0.04	-1	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4596	3.76	0.21	12	0.00	3127.00	54724.00	21500	20240202	-45.35	11490	20241209	2.26	12570	-6.52	20250103	11550	1.73	20250203	20300	-42.12	20240205	11490	2.26	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
145	20250205	090220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11760	100	2	0.86	258720	22	0.24	11760	11760	11760	15150	8170	11660	11760.00	0.04	-3	11966	11812	11706	11552	11446	11890	11630	196	3490	500	8390	10	1	39114367	4600	3.76	0.21	12	0.00	3127.00	54724.00	21500	20240202	-45.30	11490	20241209	2.35	12570	-6.44	20250103	11550	1.82	20250203	20300	-42.07	20240205	11490	2.35	20241209	0.22	N	007700	500	195 억	14520	N	N	23	N	N
146	20250204	160214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11660	20	2	0.17	104710060	8991	109.89	11630	11860	11600	15130	8150	11640	11646.10	0.04	45	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4561	3.73	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.77	11490	20241209	1.48	12570	-7.24	20250103	11550	0.95	20250203	20300	-42.56	20240205	11490	1.48	20241209	0.22	N	007700	500	195 억	14372	N	N	23	N	N
147	20250204	150215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11670	30	2	0.26	101187750	8689	106.20	11630	11860	11600	15130	8150	11640	11645.50	0.04	52	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4565	3.73	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.72	11490	20241209	1.57	12570	-7.16	20250103	11550	1.04	20250203	20300	-42.51	20240205	11490	1.57	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
148	20250204	140215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11720	80	2	0.69	95033810	8162	99.76	11630	11860	11600	15130	8150	11640	11643.45	0.04	52	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4584	3.75	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.49	11490	20241209	2.00	12570	-6.76	20250103	11550	1.47	20250203	20300	-42.27	20240205	11490	2.00	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
149	20250204	130215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11700	60	2	0.52	93418660	8024	98.07	11630	11860	11600	15130	8150	11640	11642.41	0.04	28	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4576	3.74	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.58	11490	20241209	1.83	12570	-6.92	20250103	11550	1.30	20250203	20300	-42.36	20240205	11490	1.83	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
150	20250204	120217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11720	80	2	0.69	92155130	7916	96.75	11630	11860	11600	15130	8150	11640	11641.63	0.04	42	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4584	3.75	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.49	11490	20241209	2.00	12570	-6.76	20250103	11550	1.47	20250203	20300	-42.27	20240205	11490	2.00	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
151	20250204	110212	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11700	60	2	0.52	89819710	7716	94.30	11630	11860	11600	15130	8150	11640	11640.71	0.04	9	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4576	3.74	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.58	11490	20241209	1.83	12570	-6.92	20250103	11550	1.30	20250203	20300	-42.36	20240205	11490	1.83	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
152	20250204	100215	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11710	70	2	0.60	82100360	7056	86.24	11630	11860	11600	15130	8150	11640	11635.54	0.04	-116	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4580	3.74	0.21	12	0.02	3127.00	54724.00	21500	20240202	-45.53	11490	20241209	1.91	12570	-6.84	20250103	11550	1.39	20250203	20300	-42.32	20240205	11490	1.91	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N
153	20250204	090216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	11630	-10	5	-0.09	2767940	238	2.91	11630	11630	11630	15130	8150	11640	11630.00	0.04	-165	12086	11862	11706	11482	11326	11785	11405	196	3490	500	8380	10	1	39114367	4549	3.72	0.21	12	0.00	3127.00	54724.00	21500	20240202	-45.91	11490	20241209	1.22	12570	-7.48	20250103	11550	0.69	20250203	20300	-42.71	20240205	11490	1.22	20241209	0.22	N	007700	500	195 억	14372	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History