KissMeData/007540/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160224	57	100.00	KOSPI		금융업	N	N	N	N		N	50500	-200	5	-0.39	133911400	2647	89.79	50700	50900	50300	65900	35500	50700	50590.01	3.60	0	-324	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1452	13.92	0.66	12	0.09	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.75	N	007540	1000	28 억		103421	N	N	6	N	00	N
3	20240229	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	0	3	0.00	101284900	2001	67.88	50700	50900	50300	65900	35500	50700	50617.14	3.60	0	-277	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1458	13.97	0.67	12	0.07	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
4	20240229	140224	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	0	3	0.00	78978700	1560	52.92	50700	50900	50300	65900	35500	50700	50627.37	3.60	0	-40	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1458	13.97	0.67	12	0.05	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
5	20240229	130224	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	100	2	0.20	64648900	1277	43.32	50700	50800	50300	65900	35500	50700	50625.61	3.60	0	-4	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1461	14.00	0.67	12	0.04	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
6	20240229	120225	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	-100	5	-0.20	51221600	1012	34.33	50700	50800	50300	65900	35500	50700	50614.23	3.60	0	50	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1455	13.94	0.67	12	0.04	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
7	20240229	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	-100	5	-0.20	33087000	654	22.18	50700	50800	50300	65900	35500	50700	50591.74	3.60	0	30	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1455	13.94	0.67	12	0.02	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
8	20240229	100225	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	100	2	0.20	18534300	367	12.45	50700	50800	50300	65900	35500	50700	50502.18	3.60	0	70	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1461	14.00	0.67	12	0.01	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
9	20240229	090225	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	0	3	0.00	101400	2	0.07	50700	50700	50700	65900	35500	50700	50700.00	3.60	0	-1	51300	51000	50500	50200	49700	50750	49950	29	15200	1000	32440	100	1	2875800	1458	13.97	0.67	12	0.00	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.75	N	007540	1000	28 억		103421	N	N	12	N	00	N
10	20240228	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	100	2	0.20	148799600	2948	59.72	50800	50800	50000	65700	35500	50600	50474.76	3.58	0	419	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1458	13.97	0.67	12	0.10	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.74	N	007540	1000	28 억		102981	N	N	12	N	00	N
11	20240228	150214	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	0	3	0.00	140864700	2791	56.54	50800	50800	50000	65700	35500	50600	50471.05	3.58	0	410	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1455	13.94	0.67	12	0.10	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
12	20240228	140224	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	-200	5	-0.40	89316600	1772	35.90	50800	50800	50000	65700	35500	50600	50404.40	3.58	0	-155	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1449	13.89	0.66	12	0.06	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
13	20240228	130224	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	-200	5	-0.40	64253300	1274	25.81	50800	50800	50000	65700	35500	50600	50434.30	3.58	0	-154	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1449	13.89	0.66	12	0.04	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
14	20240228	120225	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	-200	5	-0.40	55149700	1094	22.16	50800	50800	50000	65700	35500	50600	50411.06	3.58	0	-162	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1449	13.89	0.66	12	0.04	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
15	20240228	110217	57	100.00	KOSPI		금융업	N	N	N	N		N	50500	-100	5	-0.20	41213600	817	16.55	50800	50800	50000	65700	35500	50600	50445.04	3.58	0	-155	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1452	13.92	0.66	12	0.03	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
16	20240228	100225	57	100.00	KOSPI		금융업	N	N	N	N		N	50500	-100	5	-0.20	30694300	609	12.34	50800	50800	50000	65700	35500	50600	50401.15	3.58	0	-37	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1452	13.92	0.66	12	0.02	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
17	20240228	090223	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	100	2	0.20	2183900	43	0.87	50800	50800	50700	65700	35500	50600	50788.37	3.58	0	24	51933	51266	50733	50066	49533	51200	50000	29	15100	1000	32380	100	1	2875800	1458	13.97	0.67	12	0.00	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.74	N	007540	1000	28 억		102981	N	N	2	N	00	N
18	20240227	160225	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	200	2	0.40	249603900	4916	118.63	50600	51400	50200	65500	35300	50400	50773.78	3.61	0	-763	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1455	13.94	0.67	12	0.17	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.74	N	007540	1000	28 억		103824	N	N	2	N	00	N
19	20240227	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	50200	-200	5	-0.40	245318900	4831	116.58	50600	51400	50200	65500	35300	50400	50780.15	3.61	0	-756	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1444	13.83	0.66	12	0.17	3629.00	75948.00	92100	20230616	-45.49	45400	20231024	10.57	58100	-13.60	20240202	49000	2.45	20240104	92100	-45.49	20230616	45400	10.57	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
20	20240227	140225	57	100.00	KOSPI		금융업	N	N	N	N		N	50500	100	2	0.20	193647700	3806	91.84	50600	51400	50400	65500	35300	50400	50879.58	3.61	0	-608	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1452	13.92	0.66	12	0.13	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
21	20240227	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	300	2	0.60	169773100	3335	80.48	50600	51400	50400	65500	35300	50400	50906.48	3.61	0	-511	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1458	13.97	0.67	12	0.12	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
22	20240227	120225	57	100.00	KOSPI		금융업	N	N	N	N		N	51000	600	2	1.19	156510400	3074	74.18	50600	51400	50400	65500	35300	50400	50914.25	3.61	0	-613	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1467	14.05	0.67	12	0.11	3629.00	75948.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	49000	4.08	20240104	92100	-44.63	20230616	45400	12.33	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
23	20240227	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	51000	600	2	1.19	107827900	2119	51.13	50600	51400	50400	65500	35300	50400	50886.22	3.61	0	-446	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1467	14.05	0.67	12	0.07	3629.00	75948.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	49000	4.08	20240104	92100	-44.63	20230616	45400	12.33	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
24	20240227	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	300	2	0.60	23007300	455	10.98	50600	50800	50400	65500	35300	50400	50565.49	3.61	0	-208	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1458	13.97	0.67	12	0.02	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
25	20240227	090224	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	300	2	0.60	4203300	83	2.00	50600	50700	50600	65500	35300	50400	50642.17	3.61	0	-21	51266	50832	50466	50032	49666	51050	50250	29	15100	1000	32250	100	1	2875800	1458	13.97	0.67	12	0.00	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.74	N	007540	1000	28 억		103824	N	N	1	N	00	N
26	20240226	160223	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	0	3	0.00	207892400	4124	70.26	50200	50900	50100	65500	35300	50400	50410.44	3.61	0	-117	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1449	13.89	0.66	12	0.14	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		103940	N	N	1	N	00	N
27	20240226	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	200	2	0.40	186722600	3705	63.12	50200	50900	50100	65500	35300	50400	50397.46	3.61	0	-154	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1455	13.94	0.67	12	0.13	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
28	20240226	140223	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	200	2	0.40	162568500	3227	54.97	50200	50900	50100	65500	35300	50400	50377.60	3.61	0	-304	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1455	13.94	0.67	12	0.11	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
29	20240226	130223	57	100.00	KOSPI		금융업	N	N	N	N		N	50500	100	2	0.20	138345100	2747	46.80	50200	50900	50100	65500	35300	50400	50362.25	3.61	0	-382	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1452	13.92	0.66	12	0.10	3629.00	75948.00	92100	20230616	-45.17	45400	20231024	11.23	58100	-13.08	20240202	49000	3.06	20240104	92100	-45.17	20230616	45400	11.23	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
30	20240226	120222	57	100.00	KOSPI		금융업	N	N	N	N		N	50300	-100	5	-0.20	131534800	2612	44.50	50200	50900	50100	65500	35300	50400	50357.89	3.61	0	-381	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1447	13.86	0.66	12	0.09	3629.00	75948.00	92100	20230616	-45.39	45400	20231024	10.79	58100	-13.43	20240202	49000	2.65	20240104	92100	-45.39	20230616	45400	10.79	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
31	20240226	110223	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	0	3	0.00	122670300	2436	41.50	50200	50900	50100	65500	35300	50400	50357.27	3.61	0	-356	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1449	13.89	0.66	12	0.08	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
32	20240226	100221	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	0	3	0.00	58105600	1151	19.61	50200	50900	50100	65500	35300	50400	50482.71	3.61	0	-331	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1449	13.89	0.66	12	0.04	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
33	20240226	090218	57	100.00	KOSPI		금융업	N	N	N	N		N	50200	-200	5	-0.40	8483400	169	2.88	50200	50200	50100	65500	35300	50400	50197.63	3.61	0	93	51800	51100	50700	50000	49600	50900	49800	29	15100	1000	32250	100	1	2875800	1444	13.83	0.66	12	0.01	3629.00	75948.00	92100	20230616	-45.49	45400	20231024	10.57	58100	-13.60	20240202	49000	2.45	20240104	92100	-45.49	20230616	45400	10.57	20231024	1.74	N	007540	1000	28 억		103940	N	N	0	N	00	N
34	20240223	160220	57	100.00	KOSPI		금융업	N	N	N	N		N	50400	-400	5	-0.79	296139800	5842	91.31	51000	51400	50300	66000	35600	50800	50691.51	3.61	0	126	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1449	13.89	0.66	12	0.20	3629.00	75948.00	92100	20230616	-45.28	45400	20231024	11.01	58100	-13.25	20240202	49000	2.86	20240104	92100	-45.28	20230616	45400	11.01	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
35	20240223	150222	57	100.00	KOSPI		금융업	N	N	N	N		N	50300	-500	5	-0.98	282585900	5573	87.11	51000	51400	50300	66000	35600	50800	50706.24	3.61	0	108	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1447	13.86	0.66	12	0.19	3629.00	75948.00	92100	20230616	-45.39	45400	20231024	10.79	58100	-13.43	20240202	49000	2.65	20240104	92100	-45.39	20230616	45400	10.79	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
36	20240223	140220	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	0	3	0.00	185648700	3653	57.10	51000	51400	50500	66000	35600	50800	50820.89	3.61	0	30	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1461	14.00	0.67	12	0.13	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
37	20240223	130220	57	100.00	KOSPI		금융업	N	N	N	N		N	50700	-100	5	-0.20	170229100	3349	52.34	51000	51400	50500	66000	35600	50800	50829.83	3.61	0	16	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1458	13.97	0.67	12	0.12	3629.00	75948.00	92100	20230616	-44.95	45400	20231024	11.67	58100	-12.74	20240202	49000	3.47	20240104	92100	-44.95	20230616	45400	11.67	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
38	20240223	120220	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	0	3	0.00	117728000	2315	36.18	51000	51400	50500	66000	35600	50800	50854.43	3.61	0	53	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1461	14.00	0.67	12	0.08	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
39	20240223	110220	57	100.00	KOSPI		금융업	N	N	N	N		N	50900	100	2	0.20	111113100	2185	34.15	51000	51400	50500	66000	35600	50800	50852.68	3.61	0	47	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1464	14.03	0.67	12	0.08	3629.00	75948.00	92100	20230616	-44.73	45400	20231024	12.11	58100	-12.39	20240202	49000	3.88	20240104	92100	-44.73	20230616	45400	12.11	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
40	20240223	100219	57	100.00	KOSPI		금융업	N	N	N	N		N	51200	400	2	0.79	73629500	1451	22.68	51000	51200	50500	66000	35600	50800	50743.97	3.61	0	6	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1472	14.11	0.67	12	0.05	3629.00	75948.00	92100	20230616	-44.41	45400	20231024	12.78	58100	-11.88	20240202	49000	4.49	20240104	92100	-44.41	20230616	45400	12.78	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
41	20240223	090220	57	100.00	KOSPI		금융업	N	N	N	N		N	50600	-200	5	-0.39	10684500	211	3.30	51000	51000	50500	66000	35600	50800	50637.44	3.61	0	9	52400	51600	51200	50400	50000	51400	50200	29	15200	1000	32510	100	1	2875800	1455	13.94	0.67	12	0.01	3629.00	75948.00	92100	20230616	-45.06	45400	20231024	11.45	58100	-12.91	20240202	49000	3.27	20240104	92100	-45.06	20230616	45400	11.45	20231024	1.76	N	007540	1000	28 억		103883	N	N	1	N	00	N
42	20240222	160213	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	-1000	5	-1.93	327034100	6394	179.35	52000	52000	50800	67300	36300	51800	51147.14	3.65	0	-956	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1461	14.00	0.67	12	0.22	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
43	20240222	150218	57	100.00	KOSPI		금융업	N	N	N	N		N	50800	-1000	5	-1.93	278484800	5440	152.59	52000	52000	50800	67300	36300	51800	51192.06	3.65	0	-470	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1461	14.00	0.67	12	0.19	3629.00	75948.00	92100	20230616	-44.84	45400	20231024	11.89	58100	-12.56	20240202	49000	3.67	20240104	92100	-44.84	20230616	45400	11.89	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
44	20240222	140220	57	100.00	KOSPI		금융업	N	N	N	N		N	50900	-900	5	-1.74	227514800	4438	124.49	52000	52000	50900	67300	36300	51800	51265.16	3.65	0	-128	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1464	14.03	0.67	12	0.15	3629.00	75948.00	92100	20230616	-44.73	45400	20231024	12.11	58100	-12.39	20240202	49000	3.88	20240104	92100	-44.73	20230616	45400	12.11	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
45	20240222	130217	57	100.00	KOSPI		금융업	N	N	N	N		N	51100	-700	5	-1.35	179774900	3502	98.23	52000	52000	51000	67300	36300	51800	51334.92	3.65	0	-102	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1470	14.08	0.67	12	0.12	3629.00	75948.00	92100	20230616	-44.52	45400	20231024	12.56	58100	-12.05	20240202	49000	4.29	20240104	92100	-44.52	20230616	45400	12.56	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
46	20240222	120219	57	100.00	KOSPI		금융업	N	N	N	N		N	51000	-800	5	-1.54	161111400	3137	87.99	52000	52000	51000	67300	36300	51800	51358.43	3.65	0	-228	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1467	14.05	0.67	12	0.11	3629.00	75948.00	92100	20230616	-44.63	45400	20231024	12.33	58100	-12.22	20240202	49000	4.08	20240104	92100	-44.63	20230616	45400	12.33	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
47	20240222	110219	57	100.00	KOSPI		금융업	N	N	N	N		N	51400	-400	5	-0.77	76409200	1482	41.57	52000	52000	51400	67300	36300	51800	51558.16	3.65	0	-282	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1478	14.16	0.68	12	0.05	3629.00	75948.00	92100	20230616	-44.19	45400	20231024	13.22	58100	-11.53	20240202	49000	4.90	20240104	92100	-44.19	20230616	45400	13.22	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
48	20240222	100217	57	100.00	KOSPI		금융업	N	N	N	N		N	51500	-300	5	-0.58	24802700	480	13.46	52000	52000	51500	67300	36300	51800	51672.29	3.65	0	-83	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1481	14.19	0.68	12	0.02	3629.00	75948.00	92100	20230616	-44.08	45400	20231024	13.44	58100	-11.36	20240202	49000	5.10	20240104	92100	-44.08	20230616	45400	13.44	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
49	20240222	090219	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	1141600	22	0.62	52000	52000	51800	67300	36300	51800	51890.91	3.65	0	-13	52400	52100	51800	51500	51200	52100	51500	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.00	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.75	N	007540	1000	28 억		104839	N	N	1	N	00	N
50	20240221	160217	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	184259000	3564	66.94	51800	52100	51500	67300	36300	51800	51699.44	3.65	0	-290	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.12	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.80	N	007540	1000	28 억		105099	N	N	1	N	00	N
51	20240221	150215	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	174126300	3368	63.26	51800	52100	51500	67300	36300	51800	51700.21	3.65	0	-255	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.12	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
52	20240221	140217	57	100.00	KOSPI		금융업	N	N	N	N		N	51900	100	2	0.19	160353800	3101	58.25	51800	52100	51500	67300	36300	51800	51710.35	3.65	0	-200	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1493	14.30	0.68	12	0.11	3629.00	75948.00	92100	20230616	-43.65	45400	20231024	14.32	58100	-10.67	20240202	49000	5.92	20240104	92100	-43.65	20230616	45400	14.32	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
53	20240221	130218	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	120713000	2334	43.84	51800	52100	51500	67300	36300	51800	51719.37	3.65	0	64	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.08	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
54	20240221	120217	57	100.00	KOSPI		금융업	N	N	N	N		N	51700	-100	5	-0.19	103627200	2003	37.62	51800	52100	51500	67300	36300	51800	51736.00	3.65	0	89	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1487	14.25	0.68	12	0.07	3629.00	75948.00	92100	20230616	-43.87	45400	20231024	13.88	58100	-11.02	20240202	49000	5.51	20240104	92100	-43.87	20230616	45400	13.88	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
55	20240221	110219	57	100.00	KOSPI		금융업	N	N	N	N		N	52100	300	2	0.58	79022800	1528	28.70	51800	52100	51500	67300	36300	51800	51716.49	3.65	0	153	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1498	14.36	0.69	12	0.05	3629.00	75948.00	92100	20230616	-43.43	45400	20231024	14.76	58100	-10.33	20240202	49000	6.33	20240104	92100	-43.43	20230616	45400	14.76	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
56	20240221	100217	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	67600800	1308	24.57	51800	52100	51500	67300	36300	51800	51682.57	3.65	0	181	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.05	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
57	20240221	090217	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	0	3	0.00	0	0	0.00	0	0	0	67300	36300	51800	0.00	3.65	0	0	53400	52600	52100	51300	50800	52350	51050	29	15500	1000	33150	100	1	2875800	1490	14.27	0.68	12	0.00	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.80	N	007540	1000	28 억		105099	N	N	0	N	00	N
58	20240220	160214	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	-600	5	-1.15	277442100	5318	90.14	52700	52900	51600	68100	36700	52400	52170.38	3.70	0	-1283	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1490	14.27	0.68	12	0.18	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
59	20240220	150216	57	100.00	KOSPI		금융업	N	N	N	N		N	51700	-700	5	-1.34	267612300	5128	86.92	52700	52900	51600	68100	36700	52400	52186.49	3.70	0	-1195	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1487	14.25	0.68	12	0.18	3629.00	75948.00	92100	20230616	-43.87	45400	20231024	13.88	58100	-11.02	20240202	49000	5.51	20240104	92100	-43.87	20230616	45400	13.88	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
60	20240220	140216	57	100.00	KOSPI		금융업	N	N	N	N		N	52000	-400	5	-0.76	221241600	4232	71.73	52700	52900	51800	68100	36700	52400	52278.26	3.70	0	-615	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1495	14.33	0.68	12	0.15	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
61	20240220	130216	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-200	5	-0.38	183468900	3505	59.41	52700	52900	51900	68100	36700	52400	52344.91	3.70	0	-328	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1501	14.38	0.69	12	0.12	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
62	20240220	120215	57	100.00	KOSPI		금융업	N	N	N	N		N	52000	-400	5	-0.76	168242900	3212	54.44	52700	52900	51900	68100	36700	52400	52379.48	3.70	0	-360	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1495	14.33	0.68	12	0.11	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
63	20240220	110214	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-200	5	-0.38	128072000	2441	41.37	52700	52900	52100	68100	36700	52400	52467.02	3.70	0	181	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1501	14.38	0.69	12	0.08	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
64	20240220	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-200	5	-0.38	115758400	2205	37.37	52700	52900	52100	68100	36700	52400	52498.14	3.70	0	177	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1501	14.38	0.69	12	0.08	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
65	20240220	090216	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	200	2	0.38	35977500	683	11.58	52700	52800	52500	68100	36700	52400	52675.70	3.70	0	-108	53533	52966	52533	51966	51533	53250	52250	29	15700	1000	33530	100	1	2875800	1513	14.49	0.69	12	0.02	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.79	N	007540	1000	28 억		106435	N	N	7	N	00	N
66	20240219	160215	57	100.00	KOSPI		금융업	N	N	N	N		N	52400	200	2	0.38	308700000	5880	118.62	52200	53100	52100	67800	36600	52200	52500.03	3.67	0	809	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1507	14.44	0.69	12	0.20	3629.00	75948.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	49000	6.94	20240104	92100	-43.11	20230616	45400	15.42	20231024	1.76	N	007540	1000	28 억		105625	N	N	7	N	00	N
67	20240219	150217	57	100.00	KOSPI		금융업	N	N	N	N		N	52300	100	2	0.19	297719100	5670	114.38	52200	53100	52100	67800	36600	52200	52507.78	3.67	0	781	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1504	14.41	0.69	12	0.20	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
68	20240219	140216	57	100.00	KOSPI		금융업	N	N	N	N		N	52300	100	2	0.19	225447200	4286	86.46	52200	53100	52200	67800	36600	52200	52600.84	3.67	0	628	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1504	14.41	0.69	12	0.15	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
69	20240219	130217	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	400	2	0.77	172864000	3281	66.19	52200	53100	52200	67800	36600	52200	52686.38	3.67	0	357	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1513	14.49	0.69	12	0.11	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
70	20240219	120215	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	400	2	0.77	141729400	2688	54.23	52200	53100	52200	67800	36600	52200	52726.71	3.67	0	329	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1513	14.49	0.69	12	0.09	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
71	20240219	110216	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	400	2	0.77	131095200	2486	50.15	52200	53100	52200	67800	36600	52200	52733.39	3.67	0	385	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1513	14.49	0.69	12	0.09	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
72	20240219	100214	57	100.00	KOSPI		금융업	N	N	N	N		N	52800	600	2	1.15	72238200	1373	27.70	52200	52900	52200	67800	36600	52200	52613.40	3.67	0	256	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1518	14.55	0.70	12	0.05	3629.00	75948.00	92100	20230616	-42.67	45400	20231024	16.30	58100	-9.12	20240202	49000	7.76	20240104	92100	-42.67	20230616	45400	16.30	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
73	20240219	090215	57	100.00	KOSPI		금융업	N	N	N	N		N	52400	200	2	0.38	2461300	47	0.95	52200	52500	52200	67800	36600	52200	52368.09	3.67	0	34	52933	52566	52033	51666	51133	52300	51400	29	15600	1000	33400	100	1	2875800	1507	14.44	0.69	12	0.00	3629.00	75948.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	49000	6.94	20240104	92100	-43.11	20230616	45400	15.42	20231024	1.76	N	007540	1000	28 억		105625	N	N	2	N	00	N
74	20240216	160213	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-100	5	-0.19	256982000	4935	72.21	52400	52400	51500	67900	36700	52300	52073.10	3.61	0	1697	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1501	14.38	0.69	12	0.17	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.78	N	007540	1000	28 억		103912	N	N	2	N	00	N
75	20240216	150215	57	100.00	KOSPI		금융업	N	N	N	N		N	52100	-200	5	-0.38	228665400	4393	64.28	52400	52400	51500	67900	36700	52300	52052.22	3.61	0	1422	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1498	14.36	0.69	12	0.15	3629.00	75948.00	92100	20230616	-43.43	45400	20231024	14.76	58100	-10.33	20240202	49000	6.33	20240104	92100	-43.43	20230616	45400	14.76	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
76	20240216	140216	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-100	5	-0.19	198042500	3806	55.69	52400	52400	51500	67900	36700	52300	52034.29	3.61	0	1388	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1501	14.38	0.69	12	0.13	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
77	20240216	130214	57	100.00	KOSPI		금융업	N	N	N	N		N	52100	-200	5	-0.38	167492700	3222	47.15	52400	52400	51500	67900	36700	52300	51984.08	3.61	0	964	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1498	14.36	0.69	12	0.11	3629.00	75948.00	92100	20230616	-43.43	45400	20231024	14.76	58100	-10.33	20240202	49000	6.33	20240104	92100	-43.43	20230616	45400	14.76	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
78	20240216	120216	57	100.00	KOSPI		금융업	N	N	N	N		N	52100	-200	5	-0.38	158009400	3040	44.48	52400	52400	51500	67900	36700	52300	51976.78	3.61	0	876	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1498	14.36	0.69	12	0.11	3629.00	75948.00	92100	20230616	-43.43	45400	20231024	14.76	58100	-10.33	20240202	49000	6.33	20240104	92100	-43.43	20230616	45400	14.76	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
79	20240216	110216	57	100.00	KOSPI		금융업	N	N	N	N		N	51900	-400	5	-0.76	97201600	1872	27.39	52400	52400	51500	67900	36700	52300	51923.93	3.61	0	-13	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1493	14.30	0.68	12	0.07	3629.00	75948.00	92100	20230616	-43.65	45400	20231024	14.32	58100	-10.67	20240202	49000	5.92	20240104	92100	-43.65	20230616	45400	14.32	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
80	20240216	100216	57	100.00	KOSPI		금융업	N	N	N	N		N	52000	-300	5	-0.57	38770900	747	10.93	52400	52400	51500	67900	36700	52300	51902.14	3.61	0	-36	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1495	14.33	0.68	12	0.03	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
81	20240216	090215	57	100.00	KOSPI		금융업	N	N	N	N		N	52300	0	3	0.00	2458700	47	0.69	52400	52400	52300	67900	36700	52300	52312.77	3.61	0	-1	53433	52866	52233	51666	51033	52550	51350	29	15600	1000	33470	100	1	2875800	1504	14.41	0.69	12	0.00	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.78	N	007540	1000	28 억		103912	N	N	3	N	00	N
82	20240215	160214	57	100.00	KOSPI		금융업	N	N	N	N		N	52300	-400	5	-0.76	356585100	6833	65.13	52500	52800	51600	68500	36900	52700	52185.71	3.65	0	-1259	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1504	14.41	0.69	12	0.24	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.78	N	007540	1000	28 억		104969	N	N	3	N	00	N
83	20240215	150214	57	100.00	KOSPI		금융업	N	N	N	N		N	52000	-700	5	-1.33	315527500	6044	57.61	52500	52800	51600	68500	36900	52700	52205.08	3.65	0	-1028	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1495	14.33	0.68	12	0.21	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
84	20240215	140214	57	100.00	KOSPI		금융업	N	N	N	N		N	51800	-900	5	-1.71	278751500	5336	50.86	52500	52800	51600	68500	36900	52700	52239.79	3.65	0	-712	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1490	14.27	0.68	12	0.19	3629.00	75948.00	92100	20230616	-43.76	45400	20231024	14.10	58100	-10.84	20240202	49000	5.71	20240104	92100	-43.76	20230616	45400	14.10	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
85	20240215	130214	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-500	5	-0.95	194129500	3706	35.32	52500	52800	52100	68500	36900	52700	52382.49	3.65	0	-671	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1501	14.38	0.69	12	0.13	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
86	20240215	120214	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	-500	5	-0.95	159598500	3046	29.03	52500	52800	52100	68500	36900	52700	52396.09	3.65	0	-402	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1501	14.38	0.69	12	0.11	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
87	20240215	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	52500	-200	5	-0.38	98926000	1885	17.97	52500	52800	52300	68500	36900	52700	52480.64	3.65	0	95	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1510	14.47	0.69	12	0.07	3629.00	75948.00	92100	20230616	-43.00	45400	20231024	15.64	58100	-9.64	20240202	49000	7.14	20240104	92100	-43.00	20230616	45400	15.64	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
88	20240215	100213	57	100.00	KOSPI		금융업	N	N	N	N		N	52800	100	2	0.19	86076700	1640	15.63	52500	52800	52300	68500	36900	52700	52485.79	3.65	0	142	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1518	14.55	0.70	12	0.06	3629.00	75948.00	92100	20230616	-42.67	45400	20231024	16.30	58100	-9.12	20240202	49000	7.76	20240104	92100	-42.67	20230616	45400	16.30	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
89	20240215	090212	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	-100	5	-0.19	1365500	26	0.25	52500	52600	52500	68500	36900	52700	52519.23	3.65	0	2	54366	53532	52666	51832	50966	53950	52250	29	15800	1000	33720	100	1	2875800	1513	14.49	0.69	12	0.00	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.78	N	007540	1000	28 억		104969	N	N	1	N	00	N
90	20240214	160213	57	100.00	KOSPI		금융업	N	N	N	N		N	52700	200	2	0.38	554998100	10487	162.39	52300	53500	51800	68200	36800	52500	52922.48	3.61	0	1287	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1516	14.52	0.69	12	0.36	3629.00	75948.00	92100	20230616	-42.78	45400	20231024	16.08	58100	-9.29	20240202	49000	7.55	20240104	92100	-42.78	20230616	45400	16.08	20231024	1.82	N	007540	1000	28 억		103790	N	N	1	N	00	N
91	20240214	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	100	2	0.19	510288100	9640	149.27	52300	53500	51800	68200	36800	52500	52934.45	3.61	0	1299	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1513	14.49	0.69	12	0.34	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
92	20240214	140213	57	100.00	KOSPI		금융업	N	N	N	N		N	52700	200	2	0.38	484128800	9143	141.58	52300	53500	51800	68200	36800	52500	52950.76	3.61	0	1260	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1516	14.52	0.69	12	0.32	3629.00	75948.00	92100	20230616	-42.78	45400	20231024	16.08	58100	-9.29	20240202	49000	7.55	20240104	92100	-42.78	20230616	45400	16.08	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
93	20240214	130215	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	100	2	0.19	445028800	8401	130.09	52300	53500	51800	68200	36800	52500	52973.31	3.61	0	923	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1513	14.49	0.69	12	0.29	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
94	20240214	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	52800	300	2	0.57	396141300	7473	115.72	52300	53500	51800	68200	36800	52500	53009.67	3.61	0	712	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1518	14.55	0.70	12	0.26	3629.00	75948.00	92100	20230616	-42.67	45400	20231024	16.30	58100	-9.12	20240202	49000	7.76	20240104	92100	-42.67	20230616	45400	16.30	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
95	20240214	110213	57	100.00	KOSPI		금융업	N	N	N	N		N	52900	400	2	0.76	341006800	6428	99.54	52300	53500	51800	68200	36800	52500	53050.22	3.61	0	708	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1521	14.58	0.70	12	0.22	3629.00	75948.00	92100	20230616	-42.56	45400	20231024	16.52	58100	-8.95	20240202	49000	7.96	20240104	92100	-42.56	20230616	45400	16.52	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
96	20240214	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	52000	-500	5	-0.95	9254200	178	2.76	52300	52300	51900	68200	36800	52500	51989.89	3.61	0	144	53566	53032	52466	51932	51366	53300	52200	29	15700	1000	33600	100	1	2875800	1495	14.33	0.68	12	0.01	3629.00	75948.00	92100	20230616	-43.54	45400	20231024	14.54	58100	-10.50	20240202	49000	6.12	20240104	92100	-43.54	20230616	45400	14.54	20231024	1.82	N	007540	1000	28 억		103790	N	N	0	N	00	N
97	20240213	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	52500	300	2	0.57	328375800	6273	120.70	52100	53000	51900	67800	36600	52200	52345.24	3.61	0	-21	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1510	14.47	0.69	12	0.22	3629.00	75948.00	92100	20230616	-43.00	45400	20231024	15.64	58100	-9.64	20240202	49000	7.14	20240104	92100	-43.00	20230616	45400	15.64	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
98	20240213	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	52600	400	2	0.77	304796500	5824	112.06	52100	53000	51900	67800	36600	52200	52334.56	3.61	0	20	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1513	14.49	0.69	12	0.20	3629.00	75948.00	92100	20230616	-42.89	45400	20231024	15.86	58100	-9.47	20240202	49000	7.35	20240104	92100	-42.89	20230616	45400	15.86	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
99	20240213	140213	57	100.00	KOSPI		금융업	N	N	N	N		N	52400	200	2	0.38	220397300	4214	81.09	52100	53000	51900	67800	36600	52200	52301.21	3.61	0	233	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1507	14.44	0.69	12	0.15	3629.00	75948.00	92100	20230616	-43.11	45400	20231024	15.42	58100	-9.81	20240202	49000	6.94	20240104	92100	-43.11	20230616	45400	15.42	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
100	20240213	130211	57	100.00	KOSPI		금융업	N	N	N	N		N	52300	100	2	0.19	204044200	3901	75.06	52100	53000	51900	67800	36600	52200	52305.61	3.61	0	192	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1504	14.41	0.69	12	0.14	3629.00	75948.00	92100	20230616	-43.21	45400	20231024	15.20	58100	-9.98	20240202	49000	6.73	20240104	92100	-43.21	20230616	45400	15.20	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
101	20240213	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	0	3	0.00	183324200	3505	67.44	52100	53000	51900	67800	36600	52200	52303.62	3.61	0	48	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1501	14.38	0.69	12	0.12	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
102	20240213	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	52800	600	2	1.15	115012100	2203	42.39	52100	53000	51900	67800	36600	52200	52207.04	3.61	0	27	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1518	14.55	0.70	12	0.08	3629.00	75948.00	92100	20230616	-42.67	45400	20231024	16.30	58100	-9.12	20240202	49000	7.76	20240104	92100	-42.67	20230616	45400	16.30	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N
103	20240213	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	52200	0	3	0.00	67098400	1289	24.80	52100	52500	51900	67800	36600	52200	52054.62	3.61	0	79	52933	52566	51833	51466	50733	52750	51650	29	15600	1000	33400	100	1	2875800	1501	14.38	0.69	12	0.04	3629.00	75948.00	92100	20230616	-43.32	45400	20231024	14.98	58100	-10.15	20240202	49000	6.53	20240104	92100	-43.32	20230616	45400	14.98	20231024	1.84	N	007540	1000	28 억		103860	N	N	0	N	00	N