KissMeData/363280/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161312	57	100.00	KOSPI	금융	N	N	N	N	N	2485	-85	5	-3.31	78648180	31469	230.44	2545	2545	2465	3340	1800	2570	2499.23	1.10	-1259	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1253	-0.22	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-44.28	2450	20250203	1.43	2770	-10.29	20250107	2450	1.43	20250203	4460	-44.28	20240826	2450	1.43	20250203	N	363280	500	252 억	555606	N	N	0	N	N
3	20250228	151317	57	100.00	KOSPI	금융	N	N	N	N	N	2495	-75	5	-2.92	66152185	26446	193.66	2545	2545	2465	3340	1800	2570	2501.41	1.10	1765	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1258	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-44.06	2450	20250203	1.84	2770	-9.93	20250107	2450	1.84	20250203	4460	-44.06	20240826	2450	1.84	20250203	N	363280	500	252 억	555606	N	N	0	N	N
4	20250228	141318	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-55	5	-2.14	50583420	20210	147.99	2545	2545	2465	3340	1800	2570	2502.89	1.10	3487	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1268	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	555606	N	N	0	N	N
5	20250228	131309	57	100.00	KOSPI	금융	N	N	N	N	N	2505	-65	5	-2.53	47358330	18921	138.55	2545	2545	2465	3340	1800	2570	2502.95	1.10	3517	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1263	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-43.83	2450	20250203	2.24	2770	-9.57	20250107	2450	2.24	20250203	4460	-43.83	20240826	2450	2.24	20250203	N	363280	500	252 억	555606	N	N	0	N	N
6	20250228	121304	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-60	5	-2.33	38134620	15239	111.59	2545	2545	2465	3340	1800	2570	2502.44	1.10	3687	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1266	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	555606	N	N	0	N	N
7	20250228	111308	57	100.00	KOSPI	금융	N	N	N	N	N	2500	-70	5	-2.72	34770680	13896	101.76	2545	2545	2465	3340	1800	2570	2502.21	1.10	3589	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1261	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.95	2450	20250203	2.04	2770	-9.75	20250107	2450	2.04	20250203	4460	-43.95	20240826	2450	2.04	20250203	N	363280	500	252 억	555606	N	N	0	N	N
8	20250228	101307	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-55	5	-2.14	6408730	2534	18.56	2545	2545	2515	3340	1800	2570	2529.10	1.10	-96	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1268	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	555606	N	N	0	N	N
9	20250228	091312	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-30	5	-1.17	1298655	512	3.75	2545	2545	2530	3340	1800	2570	2536.44	1.10	10	2653	2611	2578	2536	2503	2595	2520	252	770	500	1640	5	1	50429268	1281	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	555606	N	N	0	N	N
10	20250227	161255	57	100.00	KOSPI	금융	N	N	N	N	N	2570	-5	5	-0.19	35027365	13651	56.24	2595	2620	2545	3345	1805	2575	2565.92	1.11	-2900	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1296	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-42.38	2450	20250203	4.90	2770	-7.22	20250107	2450	4.90	20250203	4460	-42.38	20240826	2450	4.90	20250203	N	363280	500	252 억	558441	N	N	0	N	N
11	20250227	151257	57	100.00	KOSPI	금융	N	N	N	N	N	2560	-15	5	-0.58	31085725	12117	49.92	2595	2620	2545	3345	1805	2575	2565.46	1.11	-2815	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1291	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	558441	N	N	0	N	N
12	20250227	141259	57	100.00	KOSPI	금융	N	N	N	N	N	2560	-15	5	-0.58	20476925	7978	32.87	2595	2620	2550	3345	1805	2575	2566.67	1.11	-950	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1291	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	558441	N	N	0	N	N
13	20250227	131258	57	100.00	KOSPI	금융	N	N	N	N	N	2560	-15	5	-0.58	19824995	7723	31.82	2595	2620	2550	3345	1805	2575	2567.01	1.11	-922	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1291	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	558441	N	N	0	N	N
14	20250227	121253	57	100.00	KOSPI	금융	N	N	N	N	N	2555	-20	5	-0.78	18628730	7255	29.89	2595	2620	2550	3345	1805	2575	2567.71	1.11	-894	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1288	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.71	2450	20250203	4.29	2770	-7.76	20250107	2450	4.29	20250203	4460	-42.71	20240826	2450	4.29	20250203	N	363280	500	252 억	558441	N	N	0	N	N
15	20250227	111305	57	100.00	KOSPI	금융	N	N	N	N	N	2560	-15	5	-0.58	17112600	6662	27.45	2595	2620	2550	3345	1805	2575	2568.69	1.11	-831	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1291	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	558441	N	N	0	N	N
16	20250227	101338	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-10	5	-0.39	10896315	4231	17.43	2595	2620	2555	3345	1805	2575	2575.35	1.11	-76	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1294	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	558441	N	N	0	N	N
17	20250227	091358	57	100.00	KOSPI	금융	N	N	N	N	N	2580	5	2	0.19	7544560	2923	12.04	2595	2620	2575	3345	1805	2575	2581.10	1.11	-223	2611	2592	2571	2552	2531	2582	2542	252	770	500	1640	5	1	50429268	1301	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.15	2450	20250203	5.31	2770	-6.86	20250107	2450	5.31	20250203	4460	-42.15	20240826	2450	5.31	20250203	N	363280	500	252 억	558441	N	N	0	N	N
18	20250226	161256	57	100.00	KOSPI	금융	N	N	N	N	N	2575	-20	5	-0.77	62344765	24274	85.76	2580	2590	2550	3370	1820	2595	2568.38	1.12	-7568	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1299	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.26	2450	20250203	5.10	2770	-7.04	20250107	2450	5.10	20250203	4460	-42.26	20240826	2450	5.10	20250203	N	363280	500	252 억	566009	N	N	0	N	N
19	20250226	151302	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-30	5	-1.16	56037085	21824	77.11	2580	2590	2550	3370	1820	2595	2567.68	1.12	-6973	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1294	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	566009	N	N	0	N	N
20	20250226	141301	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-30	5	-1.16	47750845	18595	65.70	2580	2590	2550	3370	1820	2595	2567.94	1.12	-5061	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1294	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	566009	N	N	0	N	N
21	20250226	131258	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-30	5	-1.16	46116730	17958	63.45	2580	2590	2550	3370	1820	2595	2568.03	1.12	-4427	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1294	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	566009	N	N	0	N	N
22	20250226	121258	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-30	5	-1.16	32559485	12662	44.74	2580	2590	2560	3370	1820	2595	2571.43	1.12	-3783	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1294	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	566009	N	N	0	N	N
23	20250226	111256	57	100.00	KOSPI	금융	N	N	N	N	N	2585	-10	5	-0.39	19918785	7748	27.37	2580	2590	2560	3370	1820	2595	2570.83	1.12	-2809	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1304	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-42.04	2450	20250203	5.51	2770	-6.68	20250107	2450	5.51	20250203	4460	-42.04	20240826	2450	5.51	20250203	N	363280	500	252 억	566009	N	N	0	N	N
24	20250226	101253	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-30	5	-1.16	9341490	3634	12.84	2580	2590	2565	3370	1820	2595	2570.58	1.12	-1244	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1294	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	566009	N	N	0	N	N
25	20250226	091305	57	100.00	KOSPI	금융	N	N	N	N	N	2590	-5	5	-0.19	920870	356	1.26	2580	2590	2575	3370	1820	2595	2586.71	1.12	-109	2658	2626	2593	2561	2528	2610	2545	252	775	500	1660	5	1	50429268	1306	-0.23	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-41.93	2450	20250203	5.71	2770	-6.50	20250107	2450	5.71	20250203	4460	-41.93	20240826	2450	5.71	20250203	N	363280	500	252 억	566009	N	N	0	N	N
26	20250225	161247	57	100.00	KOSPI	금융	N	N	N	N	N	2595	-10	5	-0.38	73421060	28304	114.05	2605	2625	2560	3385	1825	2605	2594.02	1.13	-4606	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1309	-0.23	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-41.82	2450	20250203	5.92	2770	-6.32	20250107	2450	5.92	20250203	4460	-41.82	20240826	2450	5.92	20250203	N	363280	500	252 억	570485	N	N	1	N	N
27	20250225	151247	57	100.00	KOSPI	금융	N	N	N	N	N	2585	-20	5	-0.77	68109695	26257	105.80	2605	2625	2560	3385	1825	2605	2593.96	1.13	-4257	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1304	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.04	2450	20250203	5.51	2770	-6.68	20250107	2450	5.51	20250203	4460	-42.04	20240826	2450	5.51	20250203	N	363280	500	252 억	570485	N	N	1	N	N
28	20250225	141245	57	100.00	KOSPI	금융	N	N	N	N	N	2575	-30	5	-1.15	60169525	23178	93.39	2605	2625	2565	3385	1825	2605	2595.98	1.13	-2784	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1299	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-42.26	2450	20250203	5.10	2770	-7.04	20250107	2450	5.10	20250203	4460	-42.26	20240826	2450	5.10	20250203	N	363280	500	252 억	570485	N	N	1	N	N
29	20250225	131251	57	100.00	KOSPI	금융	N	N	N	N	N	2610	5	2	0.19	48481445	18655	75.17	2605	2625	2585	3385	1825	2605	2598.84	1.13	-2790	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1316	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.48	2450	20250203	6.53	2770	-5.78	20250107	2450	6.53	20250203	4460	-41.48	20240826	2450	6.53	20250203	N	363280	500	252 억	570485	N	N	1	N	N
30	20250225	121248	57	100.00	KOSPI	금융	N	N	N	N	N	2595	-10	5	-0.38	43129490	16592	66.85	2605	2625	2585	3385	1825	2605	2599.41	1.13	-1956	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1309	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-41.82	2450	20250203	5.92	2770	-6.32	20250107	2450	5.92	20250203	4460	-41.82	20240826	2450	5.92	20250203	N	363280	500	252 억	570485	N	N	1	N	N
31	20250225	111246	57	100.00	KOSPI	금융	N	N	N	N	N	2605	0	3	0.00	35121635	13510	54.44	2605	2625	2585	3385	1825	2605	2599.68	1.13	-1421	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1314	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570485	N	N	1	N	N
32	20250225	101244	57	100.00	KOSPI	금융	N	N	N	N	N	2595	-10	5	-0.38	28683365	11030	44.44	2605	2625	2595	3385	1825	2605	2600.49	1.13	-322	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1309	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-41.82	2450	20250203	5.92	2770	-6.32	20250107	2450	5.92	20250203	4460	-41.82	20240826	2450	5.92	20250203	N	363280	500	252 억	570485	N	N	1	N	N
33	20250225	091252	57	100.00	KOSPI	금융	N	N	N	N	N	2605	0	3	0.00	851945	327	1.32	2605	2615	2595	3385	1825	2605	2605.34	1.13	-27	2761	2682	2621	2542	2481	2652	2512	252	780	500	1660	5	1	50429268	1314	-0.23	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570485	N	N	1	N	N
34	20250224	161236	57	100.00	KOSPI	금융	N	N	N	N	N	2605	-65	5	-2.43	64736540	24814	201.36	2640	2700	2560	3470	1870	2670	2608.87	1.13	19	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1314	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570475	N	N	1	N	N
35	20250224	151237	57	100.00	KOSPI	금융	N	N	N	N	N	2615	-55	5	-2.06	59050285	22632	183.66	2640	2700	2560	3470	1870	2670	2609.15	1.13	112	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1319	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.37	2450	20250203	6.73	2770	-5.60	20250107	2450	6.73	20250203	4460	-41.37	20240826	2450	6.73	20250203	N	363280	500	252 억	570475	N	N	0	N	N
36	20250224	141234	57	100.00	KOSPI	금융	N	N	N	N	N	2605	-65	5	-2.43	48850055	18715	151.87	2640	2700	2560	3470	1870	2670	2610.21	1.13	1706	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1314	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570475	N	N	0	N	N
37	20250224	131236	57	100.00	KOSPI	금융	N	N	N	N	N	2605	-65	5	-2.43	47917010	18357	148.97	2640	2700	2560	3470	1870	2670	2610.29	1.13	1838	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1314	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570475	N	N	0	N	N
38	20250224	121233	57	100.00	KOSPI	금융	N	N	N	N	N	2610	-60	5	-2.25	38697165	14816	120.23	2640	2700	2560	3470	1870	2670	2611.85	1.13	1892	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1316	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-41.48	2450	20250203	6.53	2770	-5.78	20250107	2450	6.53	20250203	4460	-41.48	20240826	2450	6.53	20250203	N	363280	500	252 억	570475	N	N	0	N	N
39	20250224	111231	57	100.00	KOSPI	금융	N	N	N	N	N	2605	-65	5	-2.43	33795525	12936	104.97	2640	2700	2560	3470	1870	2670	2612.52	1.13	1919	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1314	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	570475	N	N	0	N	N
40	20250224	101229	57	100.00	KOSPI	금융	N	N	N	N	N	2610	-60	5	-2.25	32785525	12548	101.83	2640	2700	2560	3470	1870	2670	2612.81	1.13	1981	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1316	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-41.48	2450	20250203	6.53	2770	-5.78	20250107	2450	6.53	20250203	4460	-41.48	20240826	2450	6.53	20250203	N	363280	500	252 억	570475	N	N	0	N	N
41	20250224	091238	57	100.00	KOSPI	금융	N	N	N	N	N	2570	-100	5	-3.75	10652895	4054	32.90	2640	2700	2560	3470	1870	2670	2627.75	1.13	71	2703	2686	2653	2636	2603	2695	2645	252	800	500	1700	5	1	50429268	1296	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.38	2450	20250203	4.90	2770	-7.22	20250107	2450	4.90	20250203	4460	-42.38	20240826	2450	4.90	20250203	N	363280	500	252 억	570475	N	N	0	N	N
42	20250221	161225	57	100.00	KOSPI	금융	N	N	N	N	N	2670	40	2	1.52	32471165	12251	42.58	2660	2670	2620	3415	1845	2630	2649.22	1.13	-3763	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1346	-0.23	0.14	12	0.02	-11436.00	19603.00	4460	20240826	-40.13	2450	20250203	8.98	2770	-3.61	20250107	2450	8.98	20250203	4460	-40.13	20240826	2450	8.98	20250203	N	363280	500	252 억	571730	N	N	0	N	N
43	20250221	151230	57	100.00	KOSPI	금융	N	N	N	N	N	2660	30	2	1.14	27766410	10488	36.45	2660	2660	2620	3415	1845	2630	2647.45	1.13	-3845	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1341	-0.23	0.14	12	0.02	-11436.00	19603.00	4460	20240826	-40.36	2450	20250203	8.57	2770	-3.97	20250107	2450	8.57	20250203	4460	-40.36	20240826	2450	8.57	20250203	N	363280	500	252 억	571730	N	N	0	N	N
44	20250221	141231	57	100.00	KOSPI	금융	N	N	N	N	N	2660	30	2	1.14	18085015	6848	23.80	2660	2660	2620	3415	1845	2630	2640.92	1.13	-1274	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1341	-0.23	0.14	12	0.01	-11436.00	19603.00	4460	20240826	-40.36	2450	20250203	8.57	2770	-3.97	20250107	2450	8.57	20250203	4460	-40.36	20240826	2450	8.57	20250203	N	363280	500	252 억	571730	N	N	0	N	N
45	20250221	131231	57	100.00	KOSPI	금융	N	N	N	N	N	2650	20	2	0.76	15092500	5718	19.87	2660	2660	2620	3415	1845	2630	2639.47	1.13	-1242	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1336	-0.23	0.14	12	0.01	-11436.00	19603.00	4460	20240826	-40.58	2450	20250203	8.16	2770	-4.33	20250107	2450	8.16	20250203	4460	-40.58	20240826	2450	8.16	20250203	N	363280	500	252 억	571730	N	N	0	N	N
46	20250221	121231	57	100.00	KOSPI	금융	N	N	N	N	N	2645	15	2	0.57	10688025	4051	14.08	2660	2660	2620	3415	1845	2630	2638.37	1.13	-698	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1334	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-40.70	2450	20250203	7.96	2770	-4.51	20250107	2450	7.96	20250203	4460	-40.70	20240826	2450	7.96	20250203	N	363280	500	252 억	571730	N	N	0	N	N
47	20250221	111226	57	100.00	KOSPI	금융	N	N	N	N	N	2645	15	2	0.57	9981210	3784	13.15	2660	2660	2620	3415	1845	2630	2637.74	1.13	-457	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1334	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-40.70	2450	20250203	7.96	2770	-4.51	20250107	2450	7.96	20250203	4460	-40.70	20240826	2450	7.96	20250203	N	363280	500	252 억	571730	N	N	0	N	N
48	20250221	101229	57	100.00	KOSPI	금융	N	N	N	N	N	2640	10	2	0.38	6723615	2549	8.86	2660	2660	2625	3415	1845	2630	2637.75	1.13	-391	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	571730	N	N	0	N	N
49	20250221	091232	57	100.00	KOSPI	금융	N	N	N	N	N	2635	5	2	0.19	1323525	502	1.74	2660	2660	2635	3415	1845	2630	2636.50	1.13	-23	2683	2656	2628	2601	2573	2670	2615	252	785	500	1680	5	1	50429268	1329	-0.23	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	571730	N	N	0	N	N
50	20250220	161219	57	100.00	KOSPI	금융	N	N	N	N	N	2630	0	3	0.00	73713185	28025	111.55	2620	2655	2600	3415	1845	2630	2630.27	1.12	9062	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-41.03	2450	20250203	7.35	2770	-5.05	20250107	2450	7.35	20250203	4460	-41.03	20240826	2450	7.35	20250203	N	363280	500	252 억	565273	N	N	0	N	N
51	20250220	151226	57	100.00	KOSPI	금융	N	N	N	N	N	2630	0	3	0.00	72476670	27555	109.68	2620	2655	2600	3415	1845	2630	2630.25	1.12	9464	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-41.03	2450	20250203	7.35	2770	-5.05	20250107	2450	7.35	20250203	4460	-41.03	20240826	2450	7.35	20250203	N	363280	500	252 억	565273	N	N	0	N	N
52	20250220	141225	57	100.00	KOSPI	금융	N	N	N	N	N	2645	15	2	0.57	67022170	25482	101.43	2620	2655	2600	3415	1845	2630	2630.18	1.12	9650	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1334	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-40.70	2450	20250203	7.96	2770	-4.51	20250107	2450	7.96	20250203	4460	-40.70	20240826	2450	7.96	20250203	N	363280	500	252 억	565273	N	N	0	N	N
53	20250220	131222	57	100.00	KOSPI	금융	N	N	N	N	N	2640	10	2	0.38	41804485	15935	63.43	2620	2650	2600	3415	1845	2630	2623.44	1.12	4635	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	565273	N	N	0	N	N
54	20250220	121224	57	100.00	KOSPI	금융	N	N	N	N	N	2640	10	2	0.38	32471610	12400	49.36	2620	2640	2600	3415	1845	2630	2618.68	1.12	3713	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1331	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	565273	N	N	0	N	N
55	20250220	111223	57	100.00	KOSPI	금융	N	N	N	N	N	2630	0	3	0.00	26631830	10182	40.53	2620	2640	2600	3415	1845	2630	2615.58	1.12	2809	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1326	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-41.03	2450	20250203	7.35	2770	-5.05	20250107	2450	7.35	20250203	4460	-41.03	20240826	2450	7.35	20250203	N	363280	500	252 억	565273	N	N	0	N	N
56	20250220	101224	57	100.00	KOSPI	금융	N	N	N	N	N	2635	5	2	0.19	24050420	9200	36.62	2620	2640	2600	3415	1845	2630	2614.18	1.12	2831	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1329	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	565273	N	N	0	N	N
57	20250220	091227	57	100.00	KOSPI	금융	N	N	N	N	N	2620	-10	5	-0.38	14982370	5754	22.90	2620	2635	2600	3415	1845	2630	2603.82	1.12	2859	2693	2661	2633	2601	2573	2647	2587	252	785	500	1680	5	1	50429268	1321	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.26	2450	20250203	6.94	2770	-5.42	20250107	2450	6.94	20250203	4460	-41.26	20240826	2450	6.94	20250203	N	363280	500	252 억	565273	N	N	0	N	N
58	20250219	161218	57	100.00	KOSPI	금융	N	N	N	N	N	2630	-35	5	-1.31	66204720	25123	147.50	2665	2665	2605	3460	1870	2665	2635.23	1.12	-235	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1326	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-41.03	2450	20250203	7.35	2770	-5.05	20250107	2450	7.35	20250203	4460	-41.03	20240826	2450	7.35	20250203	N	363280	500	252 억	565541	N	N	1	N	N
59	20250219	151222	57	100.00	KOSPI	금융	N	N	N	N	N	2630	-35	5	-1.31	54740695	20764	121.90	2665	2665	2605	3460	1870	2665	2636.33	1.12	1271	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1326	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.03	2450	20250203	7.35	2770	-5.05	20250107	2450	7.35	20250203	4460	-41.03	20240826	2450	7.35	20250203	N	363280	500	252 억	565541	N	N	1	N	N
60	20250219	141218	57	100.00	KOSPI	금융	N	N	N	N	N	2635	-30	5	-1.13	46390260	17589	103.26	2665	2665	2605	3460	1870	2665	2637.46	1.12	1455	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1329	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	565541	N	N	1	N	N
61	20250219	131218	57	100.00	KOSPI	금융	N	N	N	N	N	2640	-25	5	-0.94	42085545	15955	93.67	2665	2665	2605	3460	1870	2665	2637.77	1.12	1519	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1331	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	565541	N	N	1	N	N
62	20250219	121219	57	100.00	KOSPI	금융	N	N	N	N	N	2635	-30	5	-1.13	40354490	15297	89.81	2665	2665	2605	3460	1870	2665	2638.07	1.12	1619	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1329	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	565541	N	N	1	N	N
63	20250219	111219	57	100.00	KOSPI	금융	N	N	N	N	N	2635	-30	5	-1.13	29329900	11111	65.23	2665	2665	2605	3460	1870	2665	2639.72	1.12	1732	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1329	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	565541	N	N	1	N	N
64	20250219	101219	57	100.00	KOSPI	금융	N	N	N	N	N	2640	-25	5	-0.94	25239550	9557	56.11	2665	2665	2605	3460	1870	2665	2640.95	1.12	2176	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1331	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	565541	N	N	1	N	N
65	20250219	091221	57	100.00	KOSPI	금융	N	N	N	N	N	2650	-15	5	-0.56	511415	192	1.13	2665	2665	2650	3460	1870	2665	2663.62	1.12	-33	2711	2687	2646	2622	2581	2700	2635	252	795	500	1700	5	1	50429268	1336	-0.23	0.14	12	0.00	-11436.00	19603.00	4460	20240826	-40.58	2450	20250203	8.16	2770	-4.33	20250107	2450	8.16	20250203	4460	-40.58	20240826	2450	8.16	20250203	N	363280	500	252 억	565541	N	N	1	N	N
66	20250218	161214	57	100.00	KOSPI	금융	N	N	N	N	N	2665	15	2	0.57	44947665	17028	65.63	2630	2670	2605	3445	1855	2650	2638.41	1.12	1173	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1344	-0.23	0.14	12	0.03	-11436.00	19603.00	4460	20240826	-40.25	2450	20250203	8.78	2770	-3.79	20250107	2450	8.78	20250203	4460	-40.25	20240826	2450	8.78	20250203	N	363280	500	252 억	564368	N	N	1	N	N
67	20250218	151216	57	100.00	KOSPI	금융	N	N	N	N	N	2635	-15	5	-0.57	23614390	8997	34.68	2630	2670	2605	3445	1855	2650	2624.70	1.12	161	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1329	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	564368	N	N	5	N	N
68	20250218	141217	57	100.00	KOSPI	금융	N	N	N	N	N	2625	-25	5	-0.94	21214240	8085	31.16	2630	2670	2605	3445	1855	2650	2623.90	1.12	87	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-41.14	2450	20250203	7.14	2770	-5.23	20250107	2450	7.14	20250203	4460	-41.14	20240826	2450	7.14	20250203	N	363280	500	252 억	564368	N	N	5	N	N
69	20250218	131214	57	100.00	KOSPI	금융	N	N	N	N	N	2620	-30	5	-1.13	18995950	7239	27.90	2630	2670	2605	3445	1855	2650	2624.11	1.12	-277	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1321	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.26	2450	20250203	6.94	2770	-5.42	20250107	2450	6.94	20250203	4460	-41.26	20240826	2450	6.94	20250203	N	363280	500	252 억	564368	N	N	5	N	N
70	20250218	121216	57	100.00	KOSPI	금융	N	N	N	N	N	2605	-45	5	-1.70	18245340	6953	26.80	2630	2670	2605	3445	1855	2650	2624.10	1.12	-295	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1314	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.59	2450	20250203	6.33	2770	-5.96	20250107	2450	6.33	20250203	4460	-41.59	20240826	2450	6.33	20250203	N	363280	500	252 억	564368	N	N	5	N	N
71	20250218	111214	57	100.00	KOSPI	금융	N	N	N	N	N	2625	-25	5	-0.94	13835805	5269	20.31	2630	2670	2615	3445	1855	2650	2625.89	1.12	-593	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.14	2450	20250203	7.14	2770	-5.23	20250107	2450	7.14	20250203	4460	-41.14	20240826	2450	7.14	20250203	N	363280	500	252 억	564368	N	N	5	N	N
72	20250218	101213	57	100.00	KOSPI	금융	N	N	N	N	N	2625	-25	5	-0.94	7637585	2906	11.20	2630	2670	2620	3445	1855	2650	2628.21	1.12	-1163	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1324	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.14	2450	20250203	7.14	2770	-5.23	20250107	2450	7.14	20250203	4460	-41.14	20240826	2450	7.14	20250203	N	363280	500	252 억	564368	N	N	5	N	N
73	20250218	091217	57	100.00	KOSPI	금융	N	N	N	N	N	2640	-10	5	-0.38	409230	155	0.60	2630	2670	2630	3445	1855	2650	2640.19	1.12	48	2726	2687	2616	2577	2506	2707	2597	252	795	500	1690	5	1	50429268	1331	-0.23	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-40.81	2450	20250203	7.76	2770	-4.69	20250107	2450	7.76	20250203	4460	-40.81	20240826	2450	7.76	20250203	N	363280	500	252 억	564368	N	N	5	N	N
74	20250217	161214	57	100.00	KOSPI	금융	N	N	N	N	N	2650	70	2	2.71	67843430	25933	20.35	2575	2655	2545	3350	1810	2580	2615.95	1.12	109	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1336	-0.23	0.14	12	0.05	-11436.00	19603.00	4460	20240826	-40.58	2450	20250203	8.16	2770	-4.33	20250107	2450	8.16	20250203	4460	-40.58	20240826	2450	8.16	20250203	N	363280	500	252 억	564107	N	N	5	N	N
75	20250217	151212	57	100.00	KOSPI	금융	N	N	N	N	N	2635	55	2	2.13	63930110	24454	19.19	2575	2655	2545	3350	1810	2580	2614.30	1.12	53	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1329	-0.23	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-40.92	2450	20250203	7.55	2770	-4.87	20250107	2450	7.55	20250203	4460	-40.92	20240826	2450	7.55	20250203	N	363280	500	252 억	564107	N	N	0	N	N
76	20250217	141210	57	100.00	KOSPI	금융	N	N	N	N	N	2655	75	2	2.91	62075430	23753	18.64	2575	2655	2545	3350	1810	2580	2613.37	1.12	111	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1339	-0.23	0.14	12	0.05	-11436.00	19603.00	4460	20240826	-40.47	2450	20250203	8.37	2770	-4.15	20250107	2450	8.37	20250203	4460	-40.47	20240826	2450	8.37	20250203	N	363280	500	252 억	564107	N	N	0	N	N
77	20250217	131216	57	100.00	KOSPI	금융	N	N	N	N	N	2650	70	2	2.71	58911885	22560	17.70	2575	2655	2545	3350	1810	2580	2611.34	1.12	101	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1336	-0.23	0.14	12	0.04	-11436.00	19603.00	4460	20240826	-40.58	2450	20250203	8.16	2770	-4.33	20250107	2450	8.16	20250203	4460	-40.58	20240826	2450	8.16	20250203	N	363280	500	252 억	564107	N	N	0	N	N
78	20250217	121215	57	100.00	KOSPI	금융	N	N	N	N	N	2625	45	2	1.74	48454605	18603	14.60	2575	2650	2545	3350	1810	2580	2604.67	1.12	112	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1324	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-41.14	2450	20250203	7.14	2770	-5.23	20250107	2450	7.14	20250203	4460	-41.14	20240826	2450	7.14	20250203	N	363280	500	252 억	564107	N	N	0	N	N
79	20250217	111213	57	100.00	KOSPI	금융	N	N	N	N	N	2620	40	2	1.55	44138830	16951	13.30	2575	2650	2545	3350	1810	2580	2603.91	1.12	142	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1321	-0.23	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-41.26	2450	20250203	6.94	2770	-5.42	20250107	2450	6.94	20250203	4460	-41.26	20240826	2450	6.94	20250203	N	363280	500	252 억	564107	N	N	0	N	N
80	20250217	101210	57	100.00	KOSPI	금융	N	N	N	N	N	2610	30	2	1.16	27496205	10557	8.28	2575	2650	2545	3350	1810	2580	2604.55	1.12	-74	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1316	-0.23	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-41.48	2450	20250203	6.53	2770	-5.78	20250107	2450	6.53	20250203	4460	-41.48	20240826	2450	6.53	20250203	N	363280	500	252 억	564107	N	N	0	N	N
81	20250217	091212	57	100.00	KOSPI	금융	N	N	N	N	N	2620	40	2	1.55	8800570	3356	2.63	2575	2650	2575	3350	1810	2580	2622.34	1.12	-113	2833	2706	2608	2481	2383	2770	2545	252	770	500	1650	5	1	50429268	1321	-0.23	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-41.26	2450	20250203	6.94	2770	-5.42	20250107	2450	6.94	20250203	4460	-41.26	20240826	2450	6.94	20250203	N	363280	500	252 억	564107	N	N	0	N	N
82	20250214	161204	57	100.00	KOSPI	금융	N	N	N	N	N	2580	50	2	1.98	335609195	127445	387.63	2540	2735	2510	3285	1775	2530	2633.36	1.11	6515	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1301	-0.23	0.13	12	0.25	-11436.00	19603.00	4460	20240826	-42.15	2450	20250203	5.31	2770	-6.86	20250107	2450	5.31	20250203	4460	-42.15	20240826	2450	5.31	20250203	N	363280	500	252 억	557630	N	N	1	N	N
83	20250214	151204	57	100.00	KOSPI	금융	N	N	N	N	N	2565	35	2	1.38	327005585	124106	377.47	2540	2735	2510	3285	1775	2530	2634.89	1.11	7646	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1294	-0.22	0.13	12	0.25	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	557630	N	N	1	N	N
84	20250214	141205	57	100.00	KOSPI	금융	N	N	N	N	N	2590	60	2	2.37	321501325	121962	370.95	2540	2735	2510	3285	1775	2530	2636.08	1.11	8434	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1306	-0.23	0.13	12	0.24	-11436.00	19603.00	4460	20240826	-41.93	2450	20250203	5.71	2770	-6.50	20250107	2450	5.71	20250203	4460	-41.93	20240826	2450	5.71	20250203	N	363280	500	252 억	557630	N	N	1	N	N
85	20250214	131208	57	100.00	KOSPI	금융	N	N	N	N	N	2590	60	2	2.37	315940910	119805	364.39	2540	2735	2510	3285	1775	2530	2637.13	1.11	9624	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1306	-0.23	0.13	12	0.24	-11436.00	19603.00	4460	20240826	-41.93	2450	20250203	5.71	2770	-6.50	20250107	2450	5.71	20250203	4460	-41.93	20240826	2450	5.71	20250203	N	363280	500	252 억	557630	N	N	1	N	N
86	20250214	121204	57	100.00	KOSPI	금융	N	N	N	N	N	2585	55	2	2.17	308793935	117033	355.96	2540	2735	2510	3285	1775	2530	2638.52	1.11	9932	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1304	-0.23	0.13	12	0.23	-11436.00	19603.00	4460	20240826	-42.04	2450	20250203	5.51	2770	-6.68	20250107	2450	5.51	20250203	4460	-42.04	20240826	2450	5.51	20250203	N	363280	500	252 억	557630	N	N	1	N	N
87	20250214	111200	57	100.00	KOSPI	금융	N	N	N	N	N	2575	45	2	1.78	306357765	116091	353.10	2540	2735	2510	3285	1775	2530	2638.95	1.11	10444	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1299	-0.23	0.13	12	0.23	-11436.00	19603.00	4460	20240826	-42.26	2450	20250203	5.10	2770	-7.04	20250107	2450	5.10	20250203	4460	-42.26	20240826	2450	5.10	20250203	N	363280	500	252 억	557630	N	N	1	N	N
88	20250214	101201	57	100.00	KOSPI	금융	N	N	N	N	N	2610	80	2	3.16	262600695	99099	301.41	2540	2735	2510	3285	1775	2530	2649.88	1.11	7431	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1316	-0.23	0.13	12	0.20	-11436.00	19603.00	4460	20240826	-41.48	2450	20250203	6.53	2770	-5.78	20250107	2450	6.53	20250203	4460	-41.48	20240826	2450	6.53	20250203	N	363280	500	252 억	557630	N	N	1	N	N
89	20250214	091206	57	100.00	KOSPI	금융	N	N	N	N	N	2530	0	3	0.00	10490735	4142	12.60	2540	2540	2510	3285	1775	2530	2532.77	1.11	365	2616	2572	2531	2487	2446	2552	2467	252	755	500	1610	5	1	50429268	1276	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	557630	N	N	1	N	N
90	20250213	161155	57	100.00	KOSPI	금융	N	N	N	N	N	2530	-20	5	-0.78	79427130	31579	745.14	2575	2575	2490	3315	1785	2550	2515.18	1.11	-886	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1276	-0.22	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	558516	N	N	1	N	N
91	20250213	151156	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-40	5	-1.57	75474840	30016	708.26	2575	2575	2490	3315	1785	2550	2514.49	1.11	-841	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1266	-0.22	0.13	12	0.06	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	558516	N	N	0	N	N
92	20250213	141152	57	100.00	KOSPI	금융	N	N	N	N	N	2500	-50	5	-1.96	66199215	26324	621.14	2575	2575	2490	3315	1785	2550	2514.79	1.11	1504	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1261	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-43.95	2450	20250203	2.04	2770	-9.75	20250107	2450	2.04	20250203	4460	-43.95	20240826	2450	2.04	20250203	N	363280	500	252 억	558516	N	N	0	N	N
93	20250213	131153	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-35	5	-1.37	39081700	15473	365.10	2575	2575	2505	3315	1785	2550	2525.80	1.11	537	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1268	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	558516	N	N	0	N	N
94	20250213	121152	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-40	5	-1.57	34778780	13758	324.63	2575	2575	2510	3315	1785	2550	2527.90	1.11	335	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1266	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	558516	N	N	0	N	N
95	20250213	111151	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-40	5	-1.57	17003505	6735	158.92	2575	2575	2510	3315	1785	2550	2524.65	1.11	785	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1266	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	558516	N	N	0	N	N
96	20250213	101152	57	100.00	KOSPI	금융	N	N	N	N	N	2530	-20	5	-0.78	5572775	2197	51.84	2575	2575	2530	3315	1785	2550	2536.54	1.11	770	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1276	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	558516	N	N	0	N	N
97	20250213	091146	57	100.00	KOSPI	금융	N	N	N	N	N	2550	0	3	0.00	360560	141	3.33	2575	2575	2550	3315	1785	2550	2557.16	1.11	-8	2603	2576	2553	2526	2503	2565	2515	252	765	500	1630	5	1	50429268	1286	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.83	2450	20250203	4.08	2770	-7.94	20250107	2450	4.08	20250203	4460	-42.83	20240826	2450	4.08	20250203	N	363280	500	252 억	558516	N	N	0	N	N
98	20250212	161144	57	100.00	KOSPI	금융	N	N	N	N	N	2550	-30	5	-1.16	10817200	4235	19.52	2580	2580	2530	3350	1810	2580	2554.24	1.11	-829	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1286	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.83	2450	20250203	4.08	2770	-7.94	20250107	2450	4.08	20250203	4460	-42.83	20240826	2450	4.08	20250203	N	363280	500	252 억	559345	N	N	1	N	N
99	20250212	151142	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-40	5	-1.55	8523420	3334	15.37	2580	2580	2530	3350	1810	2580	2556.51	1.11	-664	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1281	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	559345	N	N	1	N	N
100	20250212	141144	57	100.00	KOSPI	금융	N	N	N	N	N	2565	-15	5	-0.58	8061585	3153	14.54	2580	2580	2530	3350	1810	2580	2556.80	1.11	-648	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1294	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.49	2450	20250203	4.69	2770	-7.40	20250107	2450	4.69	20250203	4460	-42.49	20240826	2450	4.69	20250203	N	363280	500	252 억	559345	N	N	1	N	N
101	20250212	131147	57	100.00	KOSPI	금융	N	N	N	N	N	2545	-35	5	-1.36	6831285	2670	12.31	2580	2580	2530	3350	1810	2580	2558.53	1.11	-596	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1283	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.94	2450	20250203	3.88	2770	-8.12	20250107	2450	3.88	20250203	4460	-42.94	20240826	2450	3.88	20250203	N	363280	500	252 억	559345	N	N	1	N	N
102	20250212	121142	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-40	5	-1.55	6782970	2651	12.22	2580	2580	2530	3350	1810	2580	2558.65	1.11	-595	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1281	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	559345	N	N	1	N	N
103	20250212	111141	57	100.00	KOSPI	금융	N	N	N	N	N	2545	-35	5	-1.36	6258515	2444	11.27	2580	2580	2540	3350	1810	2580	2560.77	1.11	-646	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1283	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.94	2450	20250203	3.88	2770	-8.12	20250107	2450	3.88	20250203	4460	-42.94	20240826	2450	3.88	20250203	N	363280	500	252 억	559345	N	N	1	N	N
104	20250212	101135	57	100.00	KOSPI	금융	N	N	N	N	N	2560	-20	5	-0.78	3270380	1270	5.85	2580	2580	2550	3350	1810	2580	2575.10	1.11	-609	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1291	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	559345	N	N	1	N	N
105	20250212	091058	57	100.00	KOSPI	금융	N	N	N	N	N	2555	-25	5	-0.97	2726960	1058	4.88	2580	2580	2555	3350	1810	2580	2577.47	1.11	-602	2646	2612	2546	2512	2446	2630	2530	252	770	500	1650	5	1	50429268	1288	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.71	2450	20250203	4.29	2770	-7.76	20250107	2450	4.29	20250203	4460	-42.71	20240826	2450	4.29	20250203	N	363280	500	252 억	559345	N	N	1	N	N
106	20250211	161146	57	100.00	KOSPI	금융	N	N	N	N	N	2580	90	2	3.61	55053880	21679	120.75	2515	2580	2480	3235	1745	2490	2539.41	1.11	-1342	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1301	-0.23	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-42.15	2450	20250203	5.31	2770	-6.86	20250107	2450	5.31	20250203	4460	-42.15	20240826	2450	5.31	20250203	N	363280	500	252 억	559973	N	N	1	N	N
107	20250211	151147	57	100.00	KOSPI	금융	N	N	N	N	N	2540	50	2	2.01	34835220	13822	76.99	2515	2550	2480	3235	1745	2490	2520.27	1.11	-1245	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1281	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	559973	N	N	0	N	N
108	20250211	141145	57	100.00	KOSPI	금융	N	N	N	N	N	2530	40	2	1.61	26670875	10611	59.10	2515	2545	2480	3235	1745	2490	2513.51	1.11	-858	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1276	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	559973	N	N	0	N	N
109	20250211	131146	57	100.00	KOSPI	금융	N	N	N	N	N	2520	30	2	1.20	19176580	7645	42.58	2515	2525	2480	3235	1745	2490	2508.38	1.11	-1032	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1271	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.50	2450	20250203	2.86	2770	-9.03	20250107	2450	2.86	20250203	4460	-43.50	20240826	2450	2.86	20250203	N	363280	500	252 억	559973	N	N	0	N	N
110	20250211	121144	57	100.00	KOSPI	금융	N	N	N	N	N	2510	20	2	0.80	14658325	5849	32.58	2515	2520	2480	3235	1745	2490	2506.12	1.11	-1071	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1266	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	559973	N	N	0	N	N
111	20250211	111146	57	100.00	KOSPI	금융	N	N	N	N	N	2495	5	2	0.20	7531725	3002	16.72	2515	2520	2490	3235	1745	2490	2508.90	1.11	-716	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1258	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-44.06	2450	20250203	1.84	2770	-9.93	20250107	2450	1.84	20250203	4460	-44.06	20240826	2450	1.84	20250203	N	363280	500	252 억	559973	N	N	0	N	N
112	20250211	101144	57	100.00	KOSPI	금융	N	N	N	N	N	2505	15	2	0.60	2718550	1086	6.05	2515	2515	2490	3235	1745	2490	2503.27	1.11	-36	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1263	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.83	2450	20250203	2.24	2770	-9.57	20250107	2450	2.24	20250203	4460	-43.83	20240826	2450	2.24	20250203	N	363280	500	252 억	559973	N	N	0	N	N
113	20250211	091150	57	100.00	KOSPI	금융	N	N	N	N	N	2505	15	2	0.60	120505	48	0.27	2515	2515	2500	3235	1745	2490	2510.52	1.11	-17	2510	2500	2485	2475	2460	2492	2467	252	745	500	1590	5	1	50429268	1263	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.83	2450	20250203	2.24	2770	-9.57	20250107	2450	2.24	20250203	4460	-43.83	20240826	2450	2.24	20250203	N	363280	500	252 억	559973	N	N	0	N	N
114	20250210	161137	57	100.00	KOSPI	금융	N	N	N	N	N	2490	-15	5	-0.60	44596275	17953	66.30	2495	2495	2470	3255	1755	2505	2484.06	1.11	-329	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1256	-0.22	0.13	12	0.04	-11436.00	19603.00	4460	20240826	-44.17	2450	20250203	1.63	2770	-10.11	20250107	2450	1.63	20250203	4460	-44.17	20240826	2450	1.63	20250203	N	363280	500	252 억	561007	N	N	1	N	N
115	20250210	151138	57	100.00	KOSPI	금융	N	N	N	N	N	2480	-25	5	-1.00	38553320	15525	57.33	2495	2495	2470	3255	1755	2505	2483.31	1.11	311	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1251	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-44.39	2450	20250203	1.22	2770	-10.47	20250107	2450	1.22	20250203	4460	-44.39	20240826	2450	1.22	20250203	N	363280	500	252 억	561007	N	N	1	N	N
116	20250210	141137	57	100.00	KOSPI	금융	N	N	N	N	N	2490	-15	5	-0.60	28750955	11575	42.75	2495	2495	2470	3255	1755	2505	2483.88	1.11	-972	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1256	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.17	2450	20250203	1.63	2770	-10.11	20250107	2450	1.63	20250203	4460	-44.17	20240826	2450	1.63	20250203	N	363280	500	252 억	561007	N	N	1	N	N
117	20250210	131140	57	100.00	KOSPI	금융	N	N	N	N	N	2495	-10	5	-0.40	26895895	10831	40.00	2495	2495	2470	3255	1755	2505	2483.23	1.11	-941	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1258	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.06	2450	20250203	1.84	2770	-9.93	20250107	2450	1.84	20250203	4460	-44.06	20240826	2450	1.84	20250203	N	363280	500	252 억	561007	N	N	1	N	N
118	20250210	121134	57	100.00	KOSPI	금융	N	N	N	N	N	2485	-20	5	-0.80	23443480	9442	34.87	2495	2495	2470	3255	1755	2505	2482.89	1.11	-137	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1253	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.28	2450	20250203	1.43	2770	-10.29	20250107	2450	1.43	20250203	4460	-44.28	20240826	2450	1.43	20250203	N	363280	500	252 억	561007	N	N	1	N	N
119	20250210	111130	57	100.00	KOSPI	금융	N	N	N	N	N	2480	-25	5	-1.00	6109860	2467	9.11	2495	2495	2470	3255	1755	2505	2476.64	1.11	-198	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1251	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-44.39	2450	20250203	1.22	2770	-10.47	20250107	2450	1.22	20250203	4460	-44.39	20240826	2450	1.22	20250203	N	363280	500	252 억	561007	N	N	1	N	N
120	20250210	101129	57	100.00	KOSPI	금융	N	N	N	N	N	2480	-25	5	-1.00	4101495	1657	6.12	2495	2495	2470	3255	1755	2505	2475.25	1.11	-104	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1251	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-44.39	2450	20250203	1.22	2770	-10.47	20250107	2450	1.22	20250203	4460	-44.39	20240826	2450	1.22	20250203	N	363280	500	252 억	561007	N	N	1	N	N
121	20250210	091128	57	100.00	KOSPI	금융	N	N	N	N	N	2490	-15	5	-0.60	154645	62	0.23	2495	2495	2490	3255	1755	2505	2494.27	1.11	-15	2558	2531	2503	2476	2448	2517	2462	252	750	500	1600	5	1	50429268	1256	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-44.17	2450	20250203	1.63	2770	-10.11	20250107	2450	1.63	20250203	4460	-44.17	20240826	2450	1.63	20250203	N	363280	500	252 억	561007	N	N	1	N	N
122	20250207	161116	57	100.00	KOSPI	금융	N	N	N	N	N	2505	-25	5	-0.99	67573420	27078	213.77	2510	2530	2475	3285	1775	2530	2495.51	1.11	197	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1263	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-43.83	2450	20250203	2.24	2770	-9.57	20250107	2450	2.24	20250203	4460	-43.83	20240826	2450	2.24	20250203	N	363280	500	252 억	560810	N	N	1	N	N
123	20250207	151118	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-15	5	-0.59	60482335	24247	191.42	2510	2530	2475	3285	1775	2530	2494.43	1.11	1053	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1268	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	560810	N	N	0	N	N
124	20250207	141118	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-15	5	-0.59	58888900	23612	186.41	2510	2530	2475	3285	1775	2530	2494.02	1.11	1144	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1268	-0.22	0.13	12	0.05	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	560810	N	N	0	N	N
125	20250207	131116	57	100.00	KOSPI	금융	N	N	N	N	N	2495	-35	5	-1.38	38451770	15450	121.97	2510	2515	2475	3285	1775	2530	2488.79	1.11	-807	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1258	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-44.06	2450	20250203	1.84	2770	-9.93	20250107	2450	1.84	20250203	4460	-44.06	20240826	2450	1.84	20250203	N	363280	500	252 억	560810	N	N	0	N	N
126	20250207	121114	57	100.00	KOSPI	금융	N	N	N	N	N	2480	-50	5	-1.98	31008115	12453	98.31	2510	2515	2475	3285	1775	2530	2490.01	1.11	-958	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1251	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.39	2450	20250203	1.22	2770	-10.47	20250107	2450	1.22	20250203	4460	-44.39	20240826	2450	1.22	20250203	N	363280	500	252 억	560810	N	N	0	N	N
127	20250207	111113	57	100.00	KOSPI	금융	N	N	N	N	N	2495	-35	5	-1.38	27542915	11057	87.29	2510	2515	2475	3285	1775	2530	2490.99	1.11	-812	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1258	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.06	2450	20250203	1.84	2770	-9.93	20250107	2450	1.84	20250203	4460	-44.06	20240826	2450	1.84	20250203	N	363280	500	252 억	560810	N	N	0	N	N
128	20250207	101117	57	100.00	KOSPI	금융	N	N	N	N	N	2490	-40	5	-1.58	24698980	9914	78.27	2510	2515	2475	3285	1775	2530	2491.32	1.11	-730	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1256	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-44.17	2450	20250203	1.63	2770	-10.11	20250107	2450	1.63	20250203	4460	-44.17	20240826	2450	1.63	20250203	N	363280	500	252 억	560810	N	N	0	N	N
129	20250207	091124	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-20	5	-0.79	1719405	685	5.41	2510	2515	2510	3285	1775	2530	2510.08	1.11	354	2570	2550	2525	2505	2480	2560	2515	252	755	500	1610	5	1	50429268	1266	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	560810	N	N	0	N	N
130	20250206	161048	57	100.00	KOSPI	금융	N	N	N	N	N	2530	-10	5	-0.39	31873095	12659	93.61	2525	2545	2500	3300	1780	2540	2517.82	1.12	-2825	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1276	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	563254	N	N	4	N	N
131	20250206	151054	57	100.00	KOSPI	금융	N	N	N	N	N	2505	-35	5	-1.38	29091280	11559	85.48	2525	2545	2500	3300	1780	2540	2516.76	1.12	-2559	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1263	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.83	2450	20250203	2.24	2770	-9.57	20250107	2450	2.24	20250203	4460	-43.83	20240826	2450	2.24	20250203	N	363280	500	252 억	563254	N	N	4	N	N
132	20250206	141053	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-30	5	-1.18	19870000	7893	58.37	2525	2545	2500	3300	1780	2540	2517.42	1.12	-1753	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1266	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	563254	N	N	4	N	N
133	20250206	131050	57	100.00	KOSPI	금융	N	N	N	N	N	2515	-25	5	-0.98	19558760	7769	57.45	2525	2545	2500	3300	1780	2540	2517.54	1.12	-1654	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1268	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	563254	N	N	4	N	N
134	20250206	121046	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-30	5	-1.18	17857270	7091	52.44	2525	2545	2500	3300	1780	2540	2518.30	1.12	-1498	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1266	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	563254	N	N	4	N	N
135	20250206	111042	57	100.00	KOSPI	금융	N	N	N	N	N	2510	-30	5	-1.18	16544580	6568	48.57	2525	2545	2500	3300	1780	2540	2518.97	1.12	-1469	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1266	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.72	2450	20250203	2.45	2770	-9.39	20250107	2450	2.45	20250203	4460	-43.72	20240826	2450	2.45	20250203	N	363280	500	252 억	563254	N	N	4	N	N
136	20250206	101042	57	100.00	KOSPI	금융	N	N	N	N	N	2535	-5	5	-0.20	4439295	1763	13.04	2525	2535	2500	3300	1780	2540	2518.03	1.12	-259	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1278	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.16	2450	20250203	3.47	2770	-8.48	20250107	2450	3.47	20250203	4460	-43.16	20240826	2450	3.47	20250203	N	363280	500	252 억	563254	N	N	4	N	N
137	20250206	091055	57	100.00	KOSPI	금융	N	N	N	N	N	2525	-15	5	-0.59	459725	182	1.35	2525	2530	2525	3300	1780	2540	2525.96	1.12	-17	2626	2582	2536	2492	2446	2560	2470	252	760	500	1620	5	1	50429268	1273	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.39	2450	20250203	3.06	2770	-8.84	20250107	2450	3.06	20250203	4460	-43.39	20240826	2450	3.06	20250203	N	363280	500	252 억	563254	N	N	4	N	N
138	20250205	161038	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-10	5	-0.39	34026580	13502	195.82	2550	2580	2490	3315	1785	2550	2520.02	1.12	1065	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1281	-0.22	0.13	12	0.03	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	562558	N	N	4	N	N
139	20250205	151041	57	100.00	KOSPI	금융	N	N	N	N	N	2530	-20	5	-0.78	28604780	11361	164.77	2550	2580	2490	3315	1785	2550	2517.80	1.12	1339	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1276	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	562558	N	N	0	N	N
140	20250205	141041	57	100.00	KOSPI	금융	N	N	N	N	N	2530	-20	5	-0.78	27661920	10988	159.36	2550	2580	2490	3315	1785	2550	2517.47	1.12	1386	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1276	-0.22	0.13	12	0.02	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	562558	N	N	0	N	N
141	20250205	131038	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-10	5	-0.39	15800485	6270	90.94	2550	2580	2490	3315	1785	2550	2520.01	1.12	233	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1281	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	562558	N	N	0	N	N
142	20250205	121043	57	100.00	KOSPI	금융	N	N	N	N	N	2540	-10	5	-0.39	12920080	5136	74.49	2550	2580	2490	3315	1785	2550	2515.59	1.12	258	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1281	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.05	2450	20250203	3.67	2770	-8.30	20250107	2450	3.67	20250203	4460	-43.05	20240826	2450	3.67	20250203	N	363280	500	252 억	562558	N	N	0	N	N
143	20250205	111037	57	100.00	KOSPI	금융	N	N	N	N	N	2535	-15	5	-0.59	12526550	4981	72.24	2550	2580	2490	3315	1785	2550	2514.87	1.12	294	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1278	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.16	2450	20250203	3.47	2770	-8.48	20250107	2450	3.47	20250203	4460	-43.16	20240826	2450	3.47	20250203	N	363280	500	252 억	562558	N	N	0	N	N
144	20250205	101048	57	100.00	KOSPI	금융	N	N	N	N	N	2560	10	2	0.39	187835	73	1.06	2550	2580	2550	3315	1785	2550	2573.08	1.12	-4	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1291	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.60	2450	20250203	4.49	2770	-7.58	20250107	2450	4.49	20250203	4460	-42.60	20240826	2450	4.49	20250203	N	363280	500	252 억	562558	N	N	0	N	N
145	20250205	091056	57	100.00	KOSPI	금융	N	N	N	N	N	2550	0	3	0.00	5100	2	0.03	2550	2550	2550	3315	1785	2550	2550.00	1.12	0	2596	2572	2541	2517	2486	2585	2530	252	765	500	1630	5	1	50429268	1286	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-42.83	2450	20250203	4.08	2770	-7.94	20250107	2450	4.08	20250203	4460	-42.83	20240826	2450	4.08	20250203	N	363280	500	252 억	562558	N	N	0	N	N
146	20250204	161015	57	100.00	KOSPI	금융	N	N	N	N	N	2550	35	2	1.39	17456650	6893	39.05	2515	2565	2510	3265	1765	2515	2532.52	1.12	-1657	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1286	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-42.83	2450	20250203	4.08	2770	-7.94	20250107	2450	4.08	20250203	4460	-42.83	20240826	2450	4.08	20250203	N	363280	500	252 억	564215	N	N	0	N	N
147	20250204	151029	57	100.00	KOSPI	금융	N	N	N	N	N	2525	10	2	0.40	15646180	6182	35.03	2515	2565	2510	3265	1765	2515	2530.93	1.12	-1554	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1273	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.39	2450	20250203	3.06	2770	-8.84	20250107	2450	3.06	20250203	4460	-43.39	20240826	2450	3.06	20250203	N	363280	500	252 억	564215	N	N	0	N	N
148	20250204	141027	57	100.00	KOSPI	금융	N	N	N	N	N	2530	15	2	0.60	14573000	5761	32.64	2515	2565	2510	3265	1765	2515	2529.60	1.12	-1511	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1276	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	564215	N	N	0	N	N
149	20250204	131031	57	100.00	KOSPI	금융	N	N	N	N	N	2515	0	3	0.00	8557255	3391	19.21	2515	2540	2510	3265	1765	2515	2523.52	1.12	-118	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1268	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	564215	N	N	0	N	N
150	20250204	121042	57	100.00	KOSPI	금융	N	N	N	N	N	2515	0	3	0.00	6430030	2546	14.42	2515	2540	2510	3265	1765	2515	2525.54	1.12	-91	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1268	-0.22	0.13	12	0.01	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	564215	N	N	0	N	N
151	20250204	111022	57	100.00	KOSPI	금융	N	N	N	N	N	2530	15	2	0.60	3796770	1499	8.49	2515	2540	2510	3265	1765	2515	2532.87	1.12	-66	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1276	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.27	2450	20250203	3.27	2770	-8.66	20250107	2450	3.27	20250203	4460	-43.27	20240826	2450	3.27	20250203	N	363280	500	252 억	564215	N	N	0	N	N
152	20250204	101026	57	100.00	KOSPI	금융	N	N	N	N	N	2520	5	2	0.20	2979085	1175	6.66	2515	2540	2515	3265	1765	2515	2535.39	1.12	-34	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1271	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.50	2450	20250203	2.86	2770	-9.03	20250107	2450	2.86	20250203	4460	-43.50	20240826	2450	2.86	20250203	N	363280	500	252 억	564215	N	N	0	N	N
153	20250204	091026	57	100.00	KOSPI	금융	N	N	N	N	N	2515	0	3	0.00	136020	54	0.31	2515	2525	2515	3265	1765	2515	2518.89	1.12	-2	2638	2576	2513	2451	2388	2545	2420	252	750	500	1600	5	1	50429268	1268	-0.22	0.13	12	0.00	-11436.00	19603.00	4460	20240826	-43.61	2450	20250203	2.65	2770	-9.21	20250107	2450	2.65	20250203	4460	-43.61	20240826	2450	2.65	20250203	N	363280	500	252 억	564215	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History