KissMeData/487570/price/prices-20250201.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	20250228	161455	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-500	5	-1.67	287989400	9774	220.83	30000	30000	29100	39000	21000	30000	29464.84	3.53	0	-3558	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1099	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31650	-6.79	20250220	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
3	20250228	151501	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-500	5	-1.67	258931900	8789	198.58	30000	30000	29100	39000	21000	30000	29460.91	3.53	0	-3365	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1099	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31650	-6.79	20250220	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
4	20250228	141503	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-500	5	-1.67	205779550	6986	157.84	30000	30000	29100	39000	21000	30000	29455.99	3.53	0	-2961	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1099	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31650	-6.79	20250220	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
5	20250228	131454	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-550	5	-1.83	170851550	5802	131.09	30000	30000	29100	39000	21000	30000	29447.01	3.53	0	-2593	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1097	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
6	20250228	121447	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-550	5	-1.83	148179150	5032	113.69	30000	30000	29100	39000	21000	30000	29447.37	3.53	0	-2094	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1097	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
7	20250228	111450	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-600	5	-2.00	123257200	4185	94.55	30000	30000	29100	39000	21000	30000	29452.14	3.53	0	-1660	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1095	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31650	-7.11	20250220	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
8	20250228	101449	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-600	5	-2.00	93047600	3158	71.35	30000	30000	29100	39000	21000	30000	29464.09	3.53	0	-1124	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1095	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31650	-7.11	20250220	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
9	20250228	091457	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-550	5	-1.83	27271650	921	20.81	30000	30000	29450	39000	21000	30000	29610.91	3.53	0	-600	30500	30250	30050	29800	29600	30150	29700	186	9000	5000	20400	50	1	3725927	1097	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억		131344	N	N	0	N	00	N
10	20250227	161437	57	100.00	KOSPI		금융	N	N	N	N		N	30000	-150	5	-0.50	132972450	4422	117.58	30300	30300	29850	39150	21150	30150	30070.66	3.54	0	-976	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1118	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
11	20250227	151439	57	100.00	KOSPI		금융	N	N	N	N		N	30050	-100	5	-0.33	130843100	4351	115.69	30300	30300	29850	39150	21150	30150	30071.96	3.54	0	-909	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1120	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31650	-5.06	20250220	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
12	20250227	141441	57	100.00	KOSPI		금융	N	N	N	N		N	29900	-250	5	-0.83	121519800	4040	107.42	30300	30300	29850	39150	21150	30150	30079.16	3.54	0	-774	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1114	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.66	27600	20250203	8.33	31650	-5.53	20250220	27600	8.33	20250203	118000	-74.66	20240729	27600	8.33	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
13	20250227	131439	57	100.00	KOSPI		금융	N	N	N	N		N	30000	-150	5	-0.50	100522750	3338	88.75	30300	30300	30000	39150	21150	30150	30114.66	3.54	0	-390	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1118	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
14	20250227	121436	57	100.00	KOSPI		금융	N	N	N	N		N	30100	-50	5	-0.17	87217500	2895	76.97	30300	30300	30050	39150	21150	30150	30126.94	3.54	0	-334	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1122	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31650	-4.90	20250220	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
15	20250227	111449	57	100.00	KOSPI		금융	N	N	N	N		N	30100	-50	5	-0.17	83631100	2776	73.81	30300	30300	30050	39150	21150	30150	30126.48	3.54	0	-312	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1122	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31650	-4.90	20250220	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
16	20250227	101525	57	100.00	KOSPI		금융	N	N	N	N		N	30200	50	2	0.17	37032100	1228	32.65	30300	30300	30050	39150	21150	30150	30156.43	3.54	0	-311	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1125	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.41	27600	20250203	9.42	31650	-4.58	20250220	27600	9.42	20250203	118000	-74.41	20240729	27600	9.42	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
17	20250227	091551	57	100.00	KOSPI		금융	N	N	N	N		N	30300	150	2	0.50	3814600	126	3.35	30300	30300	30200	39150	21150	30150	30274.60	3.54	0	-27	30683	30416	30083	29816	29483	30550	29950	186	9000	5000	20500	50	1	3725927	1129	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31650	-4.27	20250220	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.45	N	487570	5000	186 억		131907	N	N	1	N	00	N
18	20250226	161438	57	100.00	KOSPI		금융	N	N	N	N		N	30150	50	2	0.17	112435750	3741	60.59	29900	30350	29750	39100	21100	30100	30054.95	3.56	0	-1020	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1123	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31650	-4.74	20250220	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
19	20250226	151446	57	100.00	KOSPI		금융	N	N	N	N		N	30100	0	3	0.00	110205300	3667	59.39	29900	30350	29750	39100	21100	30100	30053.26	3.56	0	-999	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1122	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31650	-4.90	20250220	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
20	20250226	141445	57	100.00	KOSPI		금융	N	N	N	N		N	29950	-150	5	-0.50	89935450	2990	48.43	29900	30350	29750	39100	21100	30100	30078.75	3.56	0	-871	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1116	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
21	20250226	131442	57	100.00	KOSPI		금융	N	N	N	N		N	30050	-50	5	-0.17	65035250	2160	34.99	29900	30350	29750	39100	21100	30100	30108.91	3.56	0	-431	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1120	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31650	-5.06	20250220	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
22	20250226	121440	57	100.00	KOSPI		금융	N	N	N	N		N	30150	50	2	0.17	54414300	1807	29.27	29900	30350	29750	39100	21100	30100	30113.06	3.56	0	-333	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1123	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31650	-4.74	20250220	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
23	20250226	111439	57	100.00	KOSPI		금융	N	N	N	N		N	30300	200	2	0.66	44090450	1465	23.73	29900	30350	29750	39100	21100	30100	30095.87	3.56	0	-288	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1129	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31650	-4.27	20250220	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
24	20250226	101436	57	100.00	KOSPI		금융	N	N	N	N		N	30100	0	3	0.00	28803300	960	15.55	29900	30350	29750	39100	21100	30100	30003.44	3.56	0	-52	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1122	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31650	-4.90	20250220	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
25	20250226	091449	57	100.00	KOSPI		금융	N	N	N	N		N	30150	50	2	0.17	14489150	485	7.86	29900	30150	29750	39100	21100	30100	29874.54	3.56	0	96	31300	30700	30400	29800	29500	30550	29650	186	9000	5000	20460	50	1	3725927	1123	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31650	-4.74	20250220	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.43	N	487570	5000	186 억		132468	N	N	1	N	00	N
26	20250225	161429	57	100.00	KOSPI		금융	N	N	N	N		N	30100	-900	5	-2.90	188150900	6173	70.78	31000	31000	30100	40300	21700	31000	30481.51	3.58	0	-2241	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1122	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31650	-4.90	20250220	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
27	20250225	151427	57	100.00	KOSPI		금융	N	N	N	N		N	30200	-800	5	-2.58	159490500	5221	59.87	31000	31000	30100	40300	21700	31000	30547.88	3.58	0	-2139	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1125	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.41	27600	20250203	9.42	31650	-4.58	20250220	27600	9.42	20250203	118000	-74.41	20240729	27600	9.42	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
28	20250225	141425	57	100.00	KOSPI		금융	N	N	N	N		N	30450	-550	5	-1.77	121698150	3971	45.53	31000	31000	30400	40300	21700	31000	30646.73	3.58	0	-1776	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1135	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
29	20250225	131432	57	100.00	KOSPI		금융	N	N	N	N		N	30500	-500	5	-1.61	98975100	3225	36.98	31000	31000	30400	40300	21700	31000	30689.95	3.58	0	-1410	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1136	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
30	20250225	121429	57	100.00	KOSPI		금융	N	N	N	N		N	30450	-550	5	-1.77	87274000	2841	32.58	31000	31000	30400	40300	21700	31000	30719.46	3.58	0	-1202	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1135	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
31	20250225	111426	57	100.00	KOSPI		금융	N	N	N	N		N	30700	-300	5	-0.97	57643300	1872	21.47	31000	31000	30650	40300	21700	31000	30792.36	3.58	0	-839	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1144	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
32	20250225	101426	57	100.00	KOSPI		금융	N	N	N	N		N	30850	-150	5	-0.48	22310650	724	8.30	31000	31000	30700	40300	21700	31000	30815.81	3.58	0	-427	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1149	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-73.86	27600	20250203	11.78	31650	-2.53	20250220	27600	11.78	20250203	118000	-73.86	20240729	27600	11.78	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
33	20250225	091434	57	100.00	KOSPI		금융	N	N	N	N		N	30950	-50	5	-0.16	6283450	204	2.34	31000	31000	30700	40300	21700	31000	30801.23	3.58	0	-194	31900	31450	31150	30700	30400	31300	30550	186	9300	5000	21080	50	1	3725927	1153	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.77	27600	20250203	12.14	31650	-2.21	20250220	27600	12.14	20250203	118000	-73.77	20240729	27600	12.14	20250203	0.43	N	487570	5000	186 억		133527	N	N	1	N	00	N
34	20250224	161416	57	100.00	KOSPI		금융	N	N	N	N		N	31000	-650	5	-2.05	270875950	8721	145.30	31600	31600	30850	41100	22200	31650	31060.19	3.61	0	-1773	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1155	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
35	20250224	151417	57	100.00	KOSPI		금융	N	N	N	N		N	30950	-700	5	-2.21	260675950	8391	139.80	31600	31600	30850	41100	22200	31650	31066.14	3.61	0	-1742	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1153	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-73.77	27600	20250203	12.14	31650	-2.21	20250220	27600	12.14	20250203	118000	-73.77	20240729	27600	12.14	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
36	20250224	141413	57	100.00	KOSPI		금융	N	N	N	N		N	31000	-650	5	-2.05	239637650	7711	128.47	31600	31600	30850	41100	22200	31650	31077.38	3.61	0	-1277	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1155	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
37	20250224	131416	57	100.00	KOSPI		금융	N	N	N	N		N	30950	-700	5	-2.21	216548300	6964	116.03	31600	31600	30950	41100	22200	31650	31095.39	3.61	0	-711	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1153	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-73.77	27600	20250203	12.14	31650	-2.21	20250220	27600	12.14	20250203	118000	-73.77	20240729	27600	12.14	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
38	20250224	121413	57	100.00	KOSPI		금융	N	N	N	N		N	31000	-650	5	-2.05	210820850	6779	112.95	31600	31600	30950	41100	22200	31650	31099.11	3.61	0	-663	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1155	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
39	20250224	111410	57	100.00	KOSPI		금융	N	N	N	N		N	31000	-650	5	-2.05	194247200	6244	104.03	31600	31600	30950	41100	22200	31650	31109.42	3.61	0	-495	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1155	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
40	20250224	101409	57	100.00	KOSPI		금융	N	N	N	N		N	31100	-550	5	-1.74	147509350	4738	78.94	31600	31600	30950	41100	22200	31650	31133.25	3.61	0	168	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1159	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.64	27600	20250203	12.68	31650	-1.74	20250220	27600	12.68	20250203	118000	-73.64	20240729	27600	12.68	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
41	20250224	091417	57	100.00	KOSPI		금융	N	N	N	N		N	31000	-650	5	-2.05	38719600	1246	20.76	31600	31600	31000	41100	22200	31650	31075.12	3.61	0	286	32016	31832	31466	31282	30916	31925	31375	186	9450	5000	21520	50	1	3725927	1155	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.42	N	487570	5000	186 억		134399	N	N	1	N	00	N
42	20250221	161403	57	100.00	KOSPI		금융	N	N	N	N		N	31650	350	2	1.12	181822500	5799	65.04	31450	31650	31100	40650	21950	31300	31353.51	3.61	0	-635	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1179	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-73.18	27600	20250203	14.67	31650	0.00	20250220	27600	14.67	20250203	118000	-73.18	20240729	27600	14.67	20250203	0.40	N	487570	5000	186 억		134375	N	N	1	N	00	N
43	20250221	151408	57	100.00	KOSPI		금융	N	N	N	N		N	31500	200	2	0.64	174206700	5558	62.34	31450	31650	31100	40650	21950	31300	31343.42	3.61	0	-564	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1174	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.31	27600	20250203	14.13	31650	0.00	20250220	27600	14.13	20250203	118000	-73.31	20240729	27600	14.13	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
44	20250221	141410	57	100.00	KOSPI		금융	N	N	N	N		N	31350	50	2	0.16	140207400	4478	50.22	31450	31500	31100	40650	21950	31300	31310.27	3.61	0	-518	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1168	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-73.43	27600	20250203	13.59	31650	-0.95	20250220	27600	13.59	20250203	118000	-73.43	20240729	27600	13.59	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
45	20250221	131409	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-50	5	-0.16	128937150	4119	46.20	31450	31450	31100	40650	21950	31300	31303.02	3.61	0	-483	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1164	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31650	-1.26	20250220	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
46	20250221	121409	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-50	5	-0.16	114588150	3660	41.05	31450	31450	31100	40650	21950	31300	31308.24	3.61	0	-338	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1164	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31650	-1.26	20250220	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
47	20250221	111405	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-50	5	-0.16	104430500	3335	37.40	31450	31450	31100	40650	21950	31300	31313.50	3.61	0	-215	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1164	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31650	-1.26	20250220	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
48	20250221	101408	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-50	5	-0.16	67929300	2167	24.30	31450	31450	31100	40650	21950	31300	31347.18	3.61	0	-203	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1164	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31650	-1.26	20250220	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
49	20250221	091410	57	100.00	KOSPI		금융	N	N	N	N		N	31350	50	2	0.16	7163000	228	2.56	31450	31450	31300	40650	21950	31300	31417.18	3.61	0	-145	31833	31566	31383	31116	30933	31475	31025	186	9350	5000	21280	50	1	3725927	1168	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.43	27600	20250203	13.59	31650	-0.95	20250220	27600	13.59	20250203	118000	-73.43	20240729	27600	13.59	20250203	0.40	N	487570	5000	186 억		134375	N	N	0	N	00	N
50	20250220	161357	57	100.00	KOSPI		금융	N	N	N	N		N	31300	-200	5	-0.63	279582700	8915	40.13	31500	31650	31200	40950	22050	31500	31360.93	3.61	0	-1890	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1166	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-73.47	27600	20250203	13.41	31650	-1.11	20250220	27600	13.41	20250203	118000	-73.47	20240729	27600	13.41	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
51	20250220	151403	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-250	5	-0.79	275482350	8784	39.54	31500	31650	31200	40950	22050	31500	31361.83	3.61	0	-1800	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1164	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31650	-1.26	20250220	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
52	20250220	141402	57	100.00	KOSPI		금융	N	N	N	N		N	31350	-150	5	-0.48	226600100	7224	32.52	31500	31650	31200	40950	22050	31500	31367.68	3.61	0	-701	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1168	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-73.43	27600	20250203	13.59	31650	-0.95	20250220	27600	13.59	20250203	118000	-73.43	20240729	27600	13.59	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
53	20250220	131400	57	100.00	KOSPI		금융	N	N	N	N		N	31450	-50	5	-0.16	198786500	6338	28.53	31500	31650	31200	40950	22050	31500	31364.23	3.61	0	-333	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1172	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-73.35	27600	20250203	13.95	31650	-0.63	20250220	27600	13.95	20250203	118000	-73.35	20240729	27600	13.95	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
54	20250220	121401	57	100.00	KOSPI		금융	N	N	N	N		N	31400	-100	5	-0.32	172730600	5508	24.80	31500	31650	31200	40950	22050	31500	31359.95	3.61	0	160	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1170	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-73.39	27600	20250203	13.77	31650	-0.79	20250220	27600	13.77	20250203	118000	-73.39	20240729	27600	13.77	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
55	20250220	111400	57	100.00	KOSPI		금융	N	N	N	N		N	31400	-100	5	-0.32	148040500	4722	21.26	31500	31650	31200	40950	22050	31500	31351.23	3.61	0	213	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1170	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.39	27600	20250203	13.77	31650	-0.79	20250220	27600	13.77	20250203	118000	-73.39	20240729	27600	13.77	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
56	20250220	101401	57	100.00	KOSPI		금융	N	N	N	N		N	31250	-250	5	-0.79	93935650	3000	13.51	31500	31500	31200	40950	22050	31500	31311.88	3.61	0	-231	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1164	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31550	-0.95	20250219	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
57	20250220	091405	57	100.00	KOSPI		금융	N	N	N	N		N	31500	0	3	0.00	10562300	336	1.51	31500	31500	31300	40950	22050	31500	31435.42	3.61	0	-217	32166	31832	31216	30882	30266	32000	31050	186	9450	5000	21420	50	1	3725927	1174	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-73.31	27600	20250203	14.13	31550	-0.16	20250219	27600	14.13	20250203	118000	-73.31	20240729	27600	14.13	20250203	0.38	N	487570	5000	186 억		134602	N	N	2	N	00	N
58	20250219	161355	57	100.00	KOSPI		금융	N	N	N	N		N	31500	900	2	2.94	692247150	22200	153.56	30600	31550	30600	39750	21450	30600	31182.07	3.56	0	-27	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1174	0.00	0.00	12	0.60	0.00	0.00	118000	20240729	-73.31	27600	20250203	14.13	31550	-0.16	20250219	27600	14.13	20250203	118000	-73.31	20240729	27600	14.13	20250203	0.36	N	487570	5000	186 억		132512	N	N	2	N	00	N
59	20250219	151359	57	100.00	KOSPI		금융	N	N	N	N		N	31450	850	2	2.78	679365350	21791	150.73	30600	31500	30600	39750	21450	30600	31176.42	3.56	0	75	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1172	0.00	0.00	12	0.58	0.00	0.00	118000	20240729	-73.35	27600	20250203	13.95	31500	-0.16	20250219	27600	13.95	20250203	118000	-73.35	20240729	27600	13.95	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
60	20250219	141355	57	100.00	KOSPI		금융	N	N	N	N		N	31250	650	2	2.12	554793150	17821	123.27	30600	31500	30600	39750	21450	30600	31131.43	3.56	0	-496	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1164	0.00	0.00	12	0.48	0.00	0.00	118000	20240729	-73.52	27600	20250203	13.22	31500	-0.79	20250219	27600	13.22	20250203	118000	-73.52	20240729	27600	13.22	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
61	20250219	131355	57	100.00	KOSPI		금융	N	N	N	N		N	31100	500	2	1.63	504184800	16197	112.04	30600	31500	30600	39750	21450	30600	31128.28	3.56	0	79	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1159	0.00	0.00	12	0.43	0.00	0.00	118000	20240729	-73.64	27600	20250203	12.68	31500	-1.27	20250219	27600	12.68	20250203	118000	-73.64	20240729	27600	12.68	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
62	20250219	121355	57	100.00	KOSPI		금융	N	N	N	N		N	31300	700	2	2.29	360165000	11585	80.13	30600	31500	30600	39750	21450	30600	31088.91	3.56	0	2236	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1166	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-73.47	27600	20250203	13.41	31500	-0.63	20250219	27600	13.41	20250203	118000	-73.47	20240729	27600	13.41	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
63	20250219	111356	57	100.00	KOSPI		금융	N	N	N	N		N	31500	900	2	2.94	313647350	10101	69.87	30600	31500	30600	39750	21450	30600	31051.12	3.56	0	2415	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1174	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-73.31	27600	20250203	14.13	31500	0.00	20250219	27600	14.13	20250203	118000	-73.31	20240729	27600	14.13	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
64	20250219	101356	57	100.00	KOSPI		금융	N	N	N	N		N	30750	150	2	0.49	83305900	2715	18.78	30600	30850	30600	39750	21450	30600	30683.57	3.56	0	477	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1146	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31200	-1.44	20250113	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
65	20250219	091358	57	100.00	KOSPI		금융	N	N	N	N		N	30650	50	2	0.16	21796350	711	4.92	30600	30750	30600	39750	21450	30600	30655.91	3.56	0	-83	31400	31000	30550	30150	29700	31200	30350	186	9150	5000	20800	50	1	3725927	1142	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.03	27600	20250203	11.05	31200	-1.76	20250113	27600	11.05	20250203	118000	-74.03	20240729	27600	11.05	20250203	0.36	N	487570	5000	186 억		132512	N	N	0	N	00	N
66	20250218	161350	57	100.00	KOSPI		금융	N	N	N	N		N	30600	450	2	1.49	442280300	14455	186.18	30100	30950	30100	39150	21150	30150	30597.04	3.54	0	-346	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1140	0.00	0.00	12	0.39	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31200	-1.92	20250113	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
67	20250218	151351	57	100.00	KOSPI		금융	N	N	N	N		N	30550	400	2	1.33	436192100	14256	183.62	30100	30950	30100	39150	21150	30150	30597.09	3.54	0	-356	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1138	0.00	0.00	12	0.38	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31200	-2.08	20250113	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
68	20250218	141354	57	100.00	KOSPI		금융	N	N	N	N		N	30650	500	2	1.66	413327750	13509	174.00	30100	30950	30100	39150	21150	30150	30596.47	3.54	0	-69	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1142	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-74.03	27600	20250203	11.05	31200	-1.76	20250113	27600	11.05	20250203	118000	-74.03	20240729	27600	11.05	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
69	20250218	131351	57	100.00	KOSPI		금융	N	N	N	N		N	30600	450	2	1.49	383803800	12544	161.57	30100	30950	30100	39150	21150	30150	30596.60	3.54	0	484	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1140	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31200	-1.92	20250113	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
70	20250218	121352	57	100.00	KOSPI		금융	N	N	N	N		N	30600	450	2	1.49	308538150	10088	129.93	30100	30950	30100	39150	21150	30150	30584.67	3.54	0	1550	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1140	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31200	-1.92	20250113	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
71	20250218	111349	57	100.00	KOSPI		금융	N	N	N	N		N	30800	650	2	2.16	220175150	7206	92.81	30100	30950	30100	39150	21150	30150	30554.42	3.54	0	893	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1148	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-73.90	27600	20250203	11.59	31200	-1.28	20250113	27600	11.59	20250203	118000	-73.90	20240729	27600	11.59	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
72	20250218	101349	57	100.00	KOSPI		금융	N	N	N	N		N	30300	150	2	0.50	45029150	1487	19.15	30100	30350	30100	39150	21150	30150	30281.88	3.54	0	-221	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1129	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31200	-2.88	20250113	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
73	20250218	091355	57	100.00	KOSPI		금융	N	N	N	N		N	30300	150	2	0.50	11188600	370	4.77	30100	30350	30100	39150	21150	30150	30239.46	3.54	0	-156	31083	30616	30033	29566	28983	30850	29800	186	9000	5000	20500	50	1	3725927	1129	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31200	-2.88	20250113	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.37	N	487570	5000	186 억		131849	N	N	1	N	00	N
74	20250217	161349	57	100.00	KOSPI		금융	N	N	N	N		N	30150	550	2	1.86	233358500	7746	111.45	29600	30500	29450	38450	20750	29600	30126.32	3.52	0	245	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1123	0.00	0.00	12	0.21	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31200	-3.37	20250113	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.39	N	487570	5000	186 억		131011	N	N	1	N	00	N
75	20250217	151347	57	100.00	KOSPI		금융	N	N	N	N		N	30200	600	2	2.03	228773050	7594	109.27	29600	30500	29450	38450	20750	29600	30125.50	3.52	0	274	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1125	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.41	27600	20250203	9.42	31200	-3.21	20250113	27600	9.42	20250203	118000	-74.41	20240729	27600	9.42	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
76	20250217	141346	57	100.00	KOSPI		금융	N	N	N	N		N	30050	450	2	1.52	202099200	6711	96.56	29600	30500	29450	38450	20750	29600	30114.62	3.52	0	441	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1120	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31200	-3.69	20250113	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
77	20250217	131352	57	100.00	KOSPI		금융	N	N	N	N		N	30050	450	2	1.52	194137400	6446	92.75	29600	30500	29450	38450	20750	29600	30117.50	3.52	0	549	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1120	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31200	-3.69	20250113	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
78	20250217	121350	57	100.00	KOSPI		금융	N	N	N	N		N	30100	500	2	1.69	181483100	6025	86.69	29600	30500	29450	38450	20750	29600	30121.68	3.52	0	534	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1122	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.49	27600	20250203	9.06	31200	-3.53	20250113	27600	9.06	20250203	118000	-74.49	20240729	27600	9.06	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
79	20250217	111349	57	100.00	KOSPI		금융	N	N	N	N		N	30150	550	2	1.86	156889050	5209	74.95	29600	30500	29450	38450	20750	29600	30118.84	3.52	0	218	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1123	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31200	-3.37	20250113	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
80	20250217	101344	57	100.00	KOSPI		금융	N	N	N	N		N	30250	650	2	2.20	123154550	4090	58.85	29600	30500	29450	38450	20750	29600	30111.14	3.52	0	302	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1127	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.36	27600	20250203	9.60	31200	-3.04	20250113	27600	9.60	20250203	118000	-74.36	20240729	27600	9.60	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
81	20250217	091348	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-100	5	-0.34	6034700	204	2.94	29600	29900	29450	38450	20750	29600	29581.86	3.52	0	-116	29900	29750	29550	29400	29200	29825	29475	186	8850	5000	20120	50	1	3725927	1099	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.39	N	487570	5000	186 억		131011	N	N	2	N	00	N
82	20250214	161339	57	100.00	KOSPI		금융	N	N	N	N		N	29600	50	2	0.17	203881900	6899	93.32	29550	29700	29350	38400	20700	29550	29552.38	3.53	0	-1222	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1103	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.36	N	487570	5000	186 억		131708	N	N	2	N	00	N
83	20250214	151339	57	100.00	KOSPI		금융	N	N	N	N		N	29650	100	2	0.34	202757100	6861	92.80	29550	29700	29350	38400	20700	29550	29552.12	3.53	0	-1194	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1105	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-74.87	27600	20250203	7.43	31200	-4.97	20250113	27600	7.43	20250203	118000	-74.87	20240729	27600	7.43	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
84	20250214	141339	57	100.00	KOSPI		금융	N	N	N	N		N	29600	50	2	0.17	154920100	5247	70.97	29550	29700	29350	38400	20700	29550	29525.46	3.53	0	-175	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1103	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
85	20250214	131342	57	100.00	KOSPI		금융	N	N	N	N		N	29600	50	2	0.17	125938000	4269	57.74	29550	29650	29350	38400	20700	29550	29500.59	3.53	0	-261	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1103	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
86	20250214	121338	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-50	5	-0.17	98008400	3325	44.97	29550	29600	29350	38400	20700	29550	29476.21	3.53	0	-567	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1099	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
87	20250214	111333	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-50	5	-0.17	84555550	2869	38.81	29550	29600	29350	38400	20700	29550	29472.13	3.53	0	-715	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1099	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
88	20250214	101334	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-150	5	-0.51	63266250	2148	29.05	29550	29600	29350	38400	20700	29550	29453.56	3.53	0	-492	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1095	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31200	-5.77	20250113	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
89	20250214	091340	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-100	5	-0.34	6558450	222	3.00	29550	29600	29450	38400	20700	29550	29542.57	3.53	0	-60	29950	29750	29550	29350	29150	29850	29450	186	8850	5000	20090	50	1	3725927	1097	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.36	N	487570	5000	186 억		131708	N	N	3	N	00	N
90	20250213	161327	57	100.00	KOSPI		금융	N	N	N	N		N	29550	50	2	0.17	217168100	7343	62.89	29500	29750	29350	38350	20650	29500	29574.88	3.53	0	-608	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		131491	N	N	3	N	00	N
91	20250213	151329	57	100.00	KOSPI		금융	N	N	N	N		N	29550	50	2	0.17	210694650	7124	61.01	29500	29750	29350	38350	20650	29500	29575.33	3.53	0	-455	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
92	20250213	141325	57	100.00	KOSPI		금융	N	N	N	N		N	29550	50	2	0.17	183991200	6221	53.28	29500	29750	29350	38350	20650	29500	29575.82	3.53	0	-216	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
93	20250213	131326	57	100.00	KOSPI		금융	N	N	N	N		N	29550	50	2	0.17	153471850	5190	44.45	29500	29750	29350	38350	20650	29500	29570.68	3.53	0	-9	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
94	20250213	121325	57	100.00	KOSPI		금융	N	N	N	N		N	29700	200	2	0.68	133174950	4504	38.57	29500	29750	29350	38350	20650	29500	29568.15	3.53	0	-141	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1107	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.83	27600	20250203	7.61	31200	-4.81	20250113	27600	7.61	20250203	118000	-74.83	20240729	27600	7.61	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
95	20250213	111324	57	100.00	KOSPI		금융	N	N	N	N		N	29600	100	2	0.34	90680500	3071	26.30	29500	29750	29350	38350	20650	29500	29528.00	3.53	0	-446	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1103	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
96	20250213	101324	57	100.00	KOSPI		금융	N	N	N	N		N	29500	0	3	0.00	71417200	2419	20.72	29500	29750	29350	38350	20650	29500	29523.44	3.53	0	-234	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1099	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
97	20250213	091318	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-100	5	-0.34	12390000	421	3.61	29500	29500	29400	38350	20650	29500	29429.93	3.53	0	-37	30466	29982	29616	29132	28766	29800	28950	186	8850	5000	20060	50	1	3725927	1095	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31200	-5.77	20250113	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.38	N	487570	5000	186 억		131491	N	N	11	N	00	N
98	20250212	161315	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-50	5	-0.17	346556950	11671	286.55	29550	30100	29250	38400	20700	29550	29693.85	3.58	0	-2658	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1099	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.39	N	487570	5000	186 억		133556	N	N	11	N	00	N
99	20250212	151314	57	100.00	KOSPI		금융	N	N	N	N		N	29500	-50	5	-0.17	342190850	11523	282.91	29550	30100	29250	38400	20700	29550	29696.33	3.58	0	-2674	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1099	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
100	20250212	141316	57	100.00	KOSPI		금융	N	N	N	N		N	29300	-250	5	-0.85	322620250	10857	266.56	29550	30100	29250	38400	20700	29550	29715.41	3.58	0	-2399	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1092	0.00	0.00	12	0.29	0.00	0.00	118000	20240729	-75.17	27600	20250203	6.16	31200	-6.09	20250113	27600	6.16	20250203	118000	-75.17	20240729	27600	6.16	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
101	20250212	131319	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-200	5	-0.68	299234900	10059	246.97	29550	30100	29300	38400	20700	29550	29747.98	3.58	0	-1788	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1094	0.00	0.00	12	0.27	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31200	-5.93	20250113	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
102	20250212	121315	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-150	5	-0.51	274179150	9206	226.03	29550	30100	29400	38400	20700	29550	29782.66	3.58	0	-1231	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1095	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31200	-5.77	20250113	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
103	20250212	111313	57	100.00	KOSPI		금융	N	N	N	N		N	29550	0	3	0.00	245104150	8220	201.82	29550	30100	29500	38400	20700	29550	29818.02	3.58	0	-580	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1101	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
104	20250212	101307	57	100.00	KOSPI		금융	N	N	N	N		N	29750	200	2	0.68	168647250	5639	138.45	29550	30100	29500	38400	20700	29550	29907.30	3.58	0	540	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1108	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-74.79	27600	20250203	7.79	31200	-4.65	20250113	27600	7.79	20250203	118000	-74.79	20240729	27600	7.79	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
105	20250212	091211	57	100.00	KOSPI		금융	N	N	N	N		N	29900	350	2	1.18	18642000	627	15.39	29550	29900	29500	38400	20700	29550	29732.06	3.58	0	-258	29783	29666	29533	29416	29283	29725	29475	186	8850	5000	20090	50	1	3725927	1114	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.66	27600	20250203	8.33	31200	-4.17	20250113	27600	8.33	20250203	118000	-74.66	20240729	27600	8.33	20250203	0.39	N	487570	5000	186 억		133556	N	N	0	N	00	N
106	20250211	161318	57	100.00	KOSPI		금융	N	N	N	N		N	29550	150	2	0.51	120089650	4072	143.79	29400	29650	29400	38200	20600	29400	29491.46	3.58	0	-75	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1101	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
107	20250211	151320	57	100.00	KOSPI		금융	N	N	N	N		N	29500	100	2	0.34	114476300	3882	137.08	29400	29650	29400	38200	20600	29400	29489.00	3.58	0	-70	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1099	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
108	20250211	141317	57	100.00	KOSPI		금융	N	N	N	N		N	29450	50	2	0.17	96409900	3270	115.47	29400	29650	29400	38200	20600	29400	29483.15	3.58	0	-172	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1097	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
109	20250211	131319	57	100.00	KOSPI		금융	N	N	N	N		N	29500	100	2	0.34	88332900	2996	105.79	29400	29650	29400	38200	20600	29400	29483.61	3.58	0	-138	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1099	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
110	20250211	121316	57	100.00	KOSPI		금융	N	N	N	N		N	29450	50	2	0.17	77040250	2613	92.27	29400	29650	29400	38200	20600	29400	29483.45	3.58	0	-133	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1097	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
111	20250211	111318	57	100.00	KOSPI		금융	N	N	N	N		N	29450	50	2	0.17	71650000	2430	85.81	29400	29650	29400	38200	20600	29400	29485.60	3.58	0	-101	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1097	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
112	20250211	101316	57	100.00	KOSPI		금융	N	N	N	N		N	29500	100	2	0.34	38147950	1293	45.66	29400	29650	29400	38200	20600	29400	29503.44	3.58	0	418	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1099	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
113	20250211	091324	57	100.00	KOSPI		금융	N	N	N	N		N	29500	100	2	0.34	4212350	143	5.05	29400	29500	29400	38200	20600	29400	29456.99	3.58	0	-9	29633	29516	29283	29166	28933	29575	29225	186	8800	5000	19990	50	1	3725927	1099	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31200	-5.45	20250113	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.38	N	487570	5000	186 억		133398	N	N	0	N	00	N
114	20250210	161309	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-50	5	-0.17	82633050	2829	40.65	29150	29400	29050	38250	20650	29450	29209.08	3.59	0	-778	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1095	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31200	-5.77	20250113	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
115	20250210	151310	57	100.00	KOSPI		금융	N	N	N	N		N	29300	-150	5	-0.51	81692850	2797	40.19	29150	29400	29050	38250	20650	29450	29207.31	3.59	0	-753	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1092	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.17	27600	20250203	6.16	31200	-6.09	20250113	27600	6.16	20250203	118000	-75.17	20240729	27600	6.16	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
116	20250210	141308	57	100.00	KOSPI		금융	N	N	N	N		N	29300	-150	5	-0.51	72923750	2498	35.90	29150	29400	29050	38250	20650	29450	29192.85	3.59	0	-788	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1092	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-75.17	27600	20250203	6.16	31200	-6.09	20250113	27600	6.16	20250203	118000	-75.17	20240729	27600	6.16	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
117	20250210	131312	57	100.00	KOSPI		금융	N	N	N	N		N	29300	-150	5	-0.51	68204600	2337	33.58	29150	29400	29050	38250	20650	29450	29184.68	3.59	0	-737	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1092	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-75.17	27600	20250203	6.16	31200	-6.09	20250113	27600	6.16	20250203	118000	-75.17	20240729	27600	6.16	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
118	20250210	121304	57	100.00	KOSPI		금융	N	N	N	N		N	29250	-200	5	-0.68	54282750	1862	26.76	29150	29300	29050	38250	20650	29450	29152.93	3.59	0	-571	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1090	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-75.21	27600	20250203	5.98	31200	-6.25	20250113	27600	5.98	20250203	118000	-75.21	20240729	27600	5.98	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
119	20250210	111301	57	100.00	KOSPI		금융	N	N	N	N		N	29200	-250	5	-0.85	40144000	1378	19.80	29150	29250	29050	38250	20650	29450	29132.08	3.59	0	-443	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1088	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-75.25	27600	20250203	5.80	31200	-6.41	20250113	27600	5.80	20250203	118000	-75.25	20240729	27600	5.80	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
120	20250210	101259	57	100.00	KOSPI		금융	N	N	N	N		N	29200	-250	5	-0.85	33663450	1156	16.61	29150	29250	29050	38250	20650	29450	29120.63	3.59	0	-420	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1088	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-75.25	27600	20250203	5.80	31200	-6.41	20250113	27600	5.80	20250203	118000	-75.25	20240729	27600	5.80	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
121	20250210	091259	57	100.00	KOSPI		금융	N	N	N	N		N	29050	-400	5	-1.36	21248350	730	10.49	29150	29200	29050	38250	20650	29450	29107.33	3.59	0	-344	29983	29716	29433	29166	28883	29575	29025	186	8800	5000	20020	50	1	3725927	1082	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.38	27600	20250203	5.25	31200	-6.89	20250113	27600	5.25	20250203	118000	-75.38	20240729	27600	5.25	20250203	0.35	N	487570	5000	186 억		133759	N	N	0	N	00	N
122	20250207	161245	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-400	5	-1.34	204078000	6959	42.86	29500	29700	29150	38800	20900	29850	29325.64	3.60	0	-1652	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1097	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
123	20250207	151247	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-400	5	-1.34	195471600	6667	41.07	29500	29700	29150	38800	20900	29850	29319.27	3.60	0	-1472	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1097	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31200	-5.61	20250113	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
124	20250207	141246	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-500	5	-1.68	185741550	6336	39.03	29500	29700	29150	38800	20900	29850	29315.27	3.60	0	-1450	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1094	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31200	-5.93	20250113	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
125	20250207	131244	57	100.00	KOSPI		금융	N	N	N	N		N	29300	-550	5	-1.84	177504850	6055	37.30	29500	29700	29150	38800	20900	29850	29315.42	3.60	0	-1435	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1092	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-75.17	27600	20250203	6.16	31200	-6.09	20250113	27600	6.16	20250203	118000	-75.17	20240729	27600	6.16	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
126	20250207	121244	57	100.00	KOSPI		금융	N	N	N	N		N	29250	-600	5	-2.01	145421350	4960	30.55	29500	29700	29150	38800	20900	29850	29318.82	3.60	0	-2084	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1090	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-75.21	27600	20250203	5.98	31200	-6.25	20250113	27600	5.98	20250203	118000	-75.21	20240729	27600	5.98	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
127	20250207	111240	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-500	5	-1.68	110117050	3755	23.13	29500	29700	29150	38800	20900	29850	29325.45	3.60	0	-1900	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1094	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31200	-5.93	20250113	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
128	20250207	101246	57	100.00	KOSPI		금융	N	N	N	N		N	29200	-650	5	-2.18	80890950	2757	16.98	29500	29700	29150	38800	20900	29850	29340.21	3.60	0	-1466	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1088	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-75.25	27600	20250203	5.80	31200	-6.41	20250113	27600	5.80	20250203	118000	-75.25	20240729	27600	5.80	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
129	20250207	091253	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-450	5	-1.51	21374000	727	4.48	29500	29700	29250	38800	20900	29850	29400.28	3.60	0	-361	31050	30450	30000	29400	28950	30225	29175	186	8950	5000	20290	50	1	3725927	1095	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31200	-5.77	20250113	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.38	N	487570	5000	186 억		134179	N	N	1	N	00	N
130	20250206	161212	57	100.00	KOSPI		금융	N	N	N	N		N	29850	-350	5	-1.16	485832100	16235	67.91	30000	30600	29550	39250	21150	30200	29924.99	3.65	0	-4353	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1112	0.00	0.00	12	0.44	0.00	0.00	118000	20240729	-74.70	27600	20250203	8.15	31200	-4.33	20250113	27600	8.15	20250203	118000	-74.70	20240729	27600	8.15	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
131	20250206	151219	57	100.00	KOSPI		금융	N	N	N	N		N	29750	-450	5	-1.49	476597350	15925	66.61	30000	30600	29550	39250	21150	30200	29927.62	3.65	0	-4313	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1108	0.00	0.00	12	0.43	0.00	0.00	118000	20240729	-74.79	27600	20250203	7.79	31200	-4.65	20250113	27600	7.79	20250203	118000	-74.79	20240729	27600	7.79	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
132	20250206	141218	57	100.00	KOSPI		금융	N	N	N	N		N	29800	-400	5	-1.32	444487450	14845	62.09	30000	30600	29550	39250	21150	30200	29941.90	3.65	0	-4452	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1110	0.00	0.00	12	0.40	0.00	0.00	118000	20240729	-74.75	27600	20250203	7.97	31200	-4.49	20250113	27600	7.97	20250203	118000	-74.75	20240729	27600	7.97	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
133	20250206	131215	57	100.00	KOSPI		금융	N	N	N	N		N	29550	-650	5	-2.15	398982300	13311	55.68	30000	30600	29550	39250	21150	30200	29973.88	3.65	0	-4371	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1101	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31200	-5.29	20250113	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
134	20250206	121211	57	100.00	KOSPI		금융	N	N	N	N		N	29600	-600	5	-1.99	378946450	12634	52.84	30000	30600	29550	39250	21150	30200	29994.18	3.65	0	-4184	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1103	0.00	0.00	12	0.34	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
135	20250206	111207	57	100.00	KOSPI		금융	N	N	N	N		N	29750	-450	5	-1.49	276407900	9173	38.37	30000	30600	29700	39250	21150	30200	30132.77	3.65	0	-2680	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1108	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-74.79	27600	20250203	7.79	31200	-4.65	20250113	27600	7.79	20250203	118000	-74.79	20240729	27600	7.79	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
136	20250206	101206	57	100.00	KOSPI		금융	N	N	N	N		N	29950	-250	5	-0.83	229501750	7600	31.79	30000	30600	29750	39250	21150	30200	30197.60	3.65	0	-1624	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1116	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31200	-4.01	20250113	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
137	20250206	091221	57	100.00	KOSPI		금융	N	N	N	N		N	30150	-50	5	-0.17	47739150	1589	6.65	30000	30200	29750	39250	21150	30200	30043.52	3.65	0	-494	32033	31116	29633	28716	27233	31575	29175	186	9050	5000	20530	50	1	3725927	1123	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.45	27600	20250203	9.24	31200	-3.37	20250113	27600	9.24	20250203	118000	-74.45	20240729	27600	9.24	20250203	0.38	N	487570	5000	186 억		136022	N	N	1	N	00	N
138	20250205	161200	57	100.00	KOSPI		금융	N	N	N	N		N	30200	2100	2	7.47	712419050	23885	477.89	28150	30550	28150	36500	19700	28100	29826.67	3.42	0	7770	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1125	0.00	0.00	12	0.64	0.00	0.00	118000	20240729	-74.41	27600	20250203	9.42	31200	-3.21	20250113	27600	9.42	20250203	118000	-74.41	20240729	27600	9.42	20250203	0.37	N	487570	5000	186 억		127299	N	N	1	N	00	N
139	20250205	151204	57	100.00	KOSPI		금융	N	N	N	N		N	30000	1900	2	6.76	668347700	22426	448.70	28150	30550	28150	36500	19700	28100	29802.36	3.42	0	7618	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1118	0.00	0.00	12	0.60	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31200	-3.85	20250113	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
140	20250205	141203	57	100.00	KOSPI		금융	N	N	N	N		N	29600	1500	2	5.34	612929650	20563	411.42	28150	30550	28150	36500	19700	28100	29807.40	3.42	0	7224	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1103	0.00	0.00	12	0.55	0.00	0.00	118000	20240729	-74.92	27600	20250203	7.25	31200	-5.13	20250113	27600	7.25	20250203	118000	-74.92	20240729	27600	7.25	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
141	20250205	131201	57	100.00	KOSPI		금융	N	N	N	N		N	29900	1800	2	6.41	563845300	18904	378.23	28150	30550	28150	36500	19700	28100	29826.77	3.42	0	7253	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1114	0.00	0.00	12	0.51	0.00	0.00	118000	20240729	-74.66	27600	20250203	8.33	31200	-4.17	20250113	27600	8.33	20250203	118000	-74.66	20240729	27600	8.33	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
142	20250205	121204	57	100.00	KOSPI		금융	N	N	N	N		N	30250	2150	2	7.65	445084600	14983	299.78	28150	30450	28150	36500	19700	28100	29705.97	3.42	0	6332	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1127	0.00	0.00	12	0.40	0.00	0.00	118000	20240729	-74.36	27600	20250203	9.60	31200	-3.04	20250113	27600	9.60	20250203	118000	-74.36	20240729	27600	9.60	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
143	20250205	111159	57	100.00	KOSPI		금융	N	N	N	N		N	29700	1600	2	5.69	287386750	9732	194.72	28150	30200	28150	36500	19700	28100	29530.08	3.42	0	3903	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1107	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-74.83	27600	20250203	7.61	31200	-4.81	20250113	27600	7.61	20250203	118000	-74.83	20240729	27600	7.61	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
144	20250205	101209	57	100.00	KOSPI		금융	N	N	N	N		N	29000	900	2	3.20	76845750	2653	53.08	28150	29450	28150	36500	19700	28100	28965.60	3.42	0	202	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1081	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-75.42	27600	20250203	5.07	31200	-7.05	20250113	27600	5.07	20250203	118000	-75.42	20240729	27600	5.07	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
145	20250205	091221	57	100.00	KOSPI		금융	N	N	N	N		N	28450	350	2	1.25	8958150	317	6.34	28150	28450	28150	36500	19700	28100	28259.15	3.42	0	94	28733	28416	28133	27816	27533	28575	27975	186	8400	5000	19100	50	1	3725927	1060	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-75.89	27600	20250203	3.08	31200	-8.81	20250113	27600	3.08	20250203	118000	-75.89	20240729	27600	3.08	20250203	0.37	N	487570	5000	186 억		127299	N	N	0	N	00	N
146	20250204	161136	57	100.00	KOSPI		금융	N	N	N	N		N	28100	250	2	0.90	137863350	4917	49.83	27950	28450	27850	36200	19500	27850	28038.10	3.41	0	-218	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1047	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-76.19	27600	20250203	1.81	31200	-9.94	20250113	27600	1.81	20250203	118000	-76.19	20240729	27600	1.81	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
147	20250204	151149	57	100.00	KOSPI		금융	N	N	N	N		N	28050	200	2	0.72	131365250	4686	47.49	27950	28450	27850	36200	19500	27850	28033.56	3.41	0	-247	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1045	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-76.23	27600	20250203	1.63	31200	-10.10	20250113	27600	1.63	20250203	118000	-76.23	20240729	27600	1.63	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
148	20250204	141149	57	100.00	KOSPI		금융	N	N	N	N		N	28000	150	2	0.54	104483800	3727	37.77	27950	28450	27850	36200	19500	27850	28034.29	3.41	0	-486	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1043	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-76.27	27600	20250203	1.45	31200	-10.26	20250113	27600	1.45	20250203	118000	-76.27	20240729	27600	1.45	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
149	20250204	131152	57	100.00	KOSPI		금융	N	N	N	N		N	28000	150	2	0.54	98790450	3524	35.71	27950	28450	27850	36200	19500	27850	28033.61	3.41	0	-439	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1043	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-76.27	27600	20250203	1.45	31200	-10.26	20250113	27600	1.45	20250203	118000	-76.27	20240729	27600	1.45	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
150	20250204	121205	57	100.00	KOSPI		금융	N	N	N	N		N	28000	150	2	0.54	77663300	2770	28.07	27950	28450	27850	36200	19500	27850	28037.29	3.41	0	-366	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1043	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-76.27	27600	20250203	1.45	31200	-10.26	20250113	27600	1.45	20250203	118000	-76.27	20240729	27600	1.45	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
151	20250204	111144	57	100.00	KOSPI		금융	N	N	N	N		N	28100	250	2	0.90	66114550	2358	23.90	27950	28450	27850	36200	19500	27850	28038.40	3.41	0	-294	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1047	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-76.19	27600	20250203	1.81	31200	-9.94	20250113	27600	1.81	20250203	118000	-76.19	20240729	27600	1.81	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
152	20250204	101150	57	100.00	KOSPI		금융	N	N	N	N		N	28100	250	2	0.90	39662350	1414	14.33	27950	28450	27850	36200	19500	27850	28049.75	3.41	0	-463	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1047	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-76.19	27600	20250203	1.81	31200	-9.94	20250113	27600	1.81	20250203	118000	-76.19	20240729	27600	1.81	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N
153	20250204	091146	57	100.00	KOSPI		금융	N	N	N	N		N	28100	250	2	0.90	1631000	58	0.59	27950	28450	27950	36200	19500	27850	28120.69	3.41	0	-24	29283	28566	28083	27366	26883	28325	27125	186	8350	5000	18930	50	1	3725927	1047	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-76.19	27600	20250203	1.81	31200	-9.94	20250113	27600	1.81	20250203	118000	-76.19	20240729	27600	1.81	20250203	0.38	N	487570	5000	186 억		126936	N	N	0	N	00	N