KissMeData/004800/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47700	-50	5	-0.10	697729500	14626	77.67	47800	47950	47400	62000	33450	47750	47704.75	6.87	-1926	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	7985	15900.00	0.40	12	0.09	3.00	118968.00	55100	20241217	-13.43	38950	20240805	22.46	47950	-0.52	20250219	44450	7.31	20250203	69900	-31.76	20240527	38950	22.46	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
3	20250219	150201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47850	100	2	0.21	641392050	13446	71.40	47800	47950	47400	62000	33450	47750	47701.33	6.87	-1365	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	8010	15950.00	0.40	12	0.08	3.00	118968.00	55100	20241217	-13.16	38950	20240805	22.85	47950	-0.21	20250219	44450	7.65	20250203	69900	-31.55	20240527	38950	22.85	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
4	20250219	140200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47700	-50	5	-0.10	487394600	10226	54.30	47800	47900	47400	62000	33450	47750	47662.29	6.87	-1355	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	7985	15900.00	0.40	12	0.06	3.00	118968.00	55100	20241217	-13.43	38950	20240805	22.46	47900	-0.42	20250219	44450	7.31	20250203	69900	-31.76	20240527	38950	22.46	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
5	20250219	130201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47700	-50	5	-0.10	412066600	8649	45.93	47800	47900	47400	62000	33450	47750	47643.27	6.87	-983	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	7985	15900.00	0.40	12	0.05	3.00	118968.00	55100	20241217	-13.43	38950	20240805	22.46	47900	-0.42	20250219	44450	7.31	20250203	69900	-31.76	20240527	38950	22.46	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
6	20250219	120201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47800	50	2	0.10	356197000	7480	39.72	47800	47900	47400	62000	33450	47750	47619.92	6.87	-628	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	8002	15933.33	0.40	12	0.04	3.00	118968.00	55100	20241217	-13.25	38950	20240805	22.72	47900	-0.21	20250219	44450	7.54	20250203	69900	-31.62	20240527	38950	22.72	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
7	20250219	110201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47800	50	2	0.10	266637450	5605	29.76	47800	47900	47400	62000	33450	47750	47571.36	6.87	-644	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	8002	15933.33	0.40	12	0.03	3.00	118968.00	55100	20241217	-13.25	38950	20240805	22.72	47900	-0.21	20250219	44450	7.54	20250203	69900	-31.62	20240527	38950	22.72	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
8	20250219	100201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47650	-100	5	-0.21	170280050	3579	19.01	47800	47900	47400	62000	33450	47750	47577.55	6.87	-661	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	7977	15883.33	0.40	12	0.02	3.00	118968.00	55100	20241217	-13.52	38950	20240805	22.34	47900	-0.52	20250219	44450	7.20	20250203	69900	-31.83	20240527	38950	22.34	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
9	20250219	090201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47800	50	2	0.10	6740700	141	0.75	47800	47850	47800	62000	33450	47750	47806.38	6.87	-92	48283	48016	47533	47266	46783	48150	47400	867	14250	5000	29600	50	1	16740407	8002	15933.33	0.40	12	0.00	3.00	118968.00	55100	20241217	-13.25	38950	20240805	22.72	47850	-0.10	20250219	44450	7.54	20250203	69900	-31.62	20240527	38950	22.72	20240805	0.10	N	004800	5000	867 억	1150202	N	N	0	N	N
10	20250218	160200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47750	450	2	0.95	894412750	18811	115.75	47500	47800	47050	61400	33150	47300	47547.30	6.83	6242	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7994	15916.67	0.40	12	0.11	3.00	118968.00	55100	20241217	-13.34	38950	20240805	22.59	47800	-0.10	20250218	44450	7.42	20250203	69900	-31.69	20240527	38950	22.59	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
11	20250218	150200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47750	450	2	0.95	636912700	13399	82.45	47500	47800	47050	61400	33150	47300	47534.35	6.83	4507	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7994	15916.67	0.40	12	0.08	3.00	118968.00	55100	20241217	-13.34	38950	20240805	22.59	47800	-0.10	20250218	44450	7.42	20250203	69900	-31.69	20240527	38950	22.59	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
12	20250218	140201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47750	450	2	0.95	546423500	11504	70.79	47500	47800	47050	61400	33150	47300	47498.57	6.83	4382	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7994	15916.67	0.40	12	0.07	3.00	118968.00	55100	20241217	-13.34	38950	20240805	22.59	47800	-0.10	20250218	44450	7.42	20250203	69900	-31.69	20240527	38950	22.59	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
13	20250218	130200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47550	250	2	0.53	452986450	9545	58.73	47500	47800	47050	61400	33150	47300	47457.98	6.83	4171	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7960	15850.00	0.40	12	0.06	3.00	118968.00	55100	20241217	-13.70	38950	20240805	22.08	47800	-0.52	20250218	44450	6.97	20250203	69900	-31.97	20240527	38950	22.08	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
14	20250218	120200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47600	300	2	0.63	323121150	6820	41.97	47500	47600	47050	61400	33150	47300	47378.47	6.83	2327	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7968	15866.67	0.40	12	0.04	3.00	118968.00	55100	20241217	-13.61	38950	20240805	22.21	47600	0.00	20250218	44450	7.09	20250203	69900	-31.90	20240527	38950	22.21	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
15	20250218	110201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47300	0	3	0.00	147217900	3110	19.14	47500	47500	47050	61400	33150	47300	47336.95	6.83	218	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7918	15766.67	0.40	12	0.02	3.00	118968.00	55100	20241217	-14.16	38950	20240805	21.44	47500	0.00	20250217	44450	6.41	20250203	69900	-32.33	20240527	38950	21.44	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
16	20250218	100200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47400	100	2	0.21	83036900	1756	10.81	47500	47500	47050	61400	33150	47300	47287.53	6.83	60	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7935	15800.00	0.40	12	0.01	3.00	118968.00	55100	20241217	-13.97	38950	20240805	21.69	47500	0.00	20250217	44450	6.64	20250203	69900	-32.19	20240527	38950	21.69	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
17	20250218	090200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47300	0	3	0.00	5683200	120	0.74	47500	47500	47300	61400	33150	47300	47360.00	6.83	-48	48000	47650	47150	46800	46300	47825	46975	867	14100	5000	29320	50	1	16740407	7918	15766.67	0.40	12	0.00	3.00	118968.00	55100	20241217	-14.16	38950	20240805	21.44	47500	0.00	20250217	44450	6.41	20250203	69900	-32.33	20240527	38950	21.44	20240805	0.11	N	004800	5000	867 억	1143354	N	N	1	N	N
18	20250217	160200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47300	650	2	1.39	765170300	16227	120.46	46650	47500	46650	60600	32700	46650	47154.03	6.79	5850	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7918	15766.67	0.40	12	0.10	3.00	118968.00	55100	20241217	-14.16	38950	20240805	21.44	47500	-0.42	20250217	44450	6.41	20250203	69900	-32.33	20240527	38950	21.44	20240805	0.11	N	004800	5000	867 억	1137003	N	N	1	N	N
19	20250217	150201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47200	550	2	1.18	701746450	14884	110.49	46650	47500	46650	60600	32700	46650	47147.71	6.79	6044	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7901	15733.33	0.40	12	0.09	3.00	118968.00	55100	20241217	-14.34	38950	20240805	21.18	47500	-0.63	20250217	44450	6.19	20250203	69900	-32.47	20240527	38950	21.18	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
20	20250217	140200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47200	550	2	1.18	649035550	13769	102.21	46650	47500	46650	60600	32700	46650	47137.45	6.79	6399	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7901	15733.33	0.40	12	0.08	3.00	118968.00	55100	20241217	-14.34	38950	20240805	21.18	47500	-0.63	20250217	44450	6.19	20250203	69900	-32.47	20240527	38950	21.18	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
21	20250217	130201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47400	750	2	1.61	542856000	11519	85.51	46650	47500	46650	60600	32700	46650	47127.01	6.79	6769	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7935	15800.00	0.40	12	0.07	3.00	118968.00	55100	20241217	-13.97	38950	20240805	21.69	47500	-0.21	20250217	44450	6.64	20250203	69900	-32.19	20240527	38950	21.69	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
22	20250217	120201	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47350	700	2	1.50	465927350	9894	73.45	46650	47500	46650	60600	32700	46650	47091.91	6.79	6263	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7927	15783.33	0.40	12	0.06	3.00	118968.00	55100	20241217	-14.07	38950	20240805	21.57	47500	-0.32	20250217	44450	6.52	20250203	69900	-32.26	20240527	38950	21.57	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
23	20250217	110200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47250	600	2	1.29	356318900	7572	56.21	46650	47500	46650	60600	32700	46650	47057.44	6.79	5090	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7910	15750.00	0.40	12	0.05	3.00	118968.00	55100	20241217	-14.25	38950	20240805	21.31	47500	-0.53	20250217	44450	6.30	20250203	69900	-32.40	20240527	38950	21.31	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
24	20250217	100200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47450	800	2	1.71	294415550	6263	46.49	46650	47500	46650	60600	32700	46650	47008.71	6.79	4265	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7943	15816.67	0.40	12	0.04	3.00	118968.00	55100	20241217	-13.88	38950	20240805	21.82	47500	-0.11	20250217	44450	6.75	20250203	69900	-32.12	20240527	38950	21.82	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
25	20250217	090200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46700	50	2	0.11	1914000	41	0.30	46650	46750	46650	60600	32700	46650	46682.93	6.79	11	47583	47116	46733	46266	45883	46925	46075	867	13950	5000	28920	50	1	16740407	7818	15566.67	0.39	12	0.00	3.00	118968.00	55100	20241217	-15.25	38950	20240805	19.90	47300	-1.27	20250206	44450	5.06	20250203	69900	-33.19	20240527	38950	19.90	20240805	0.11	N	004800	5000	867 억	1137003	N	N	276	N	N
26	20250214	160159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46650	-50	5	-0.11	628346300	13442	66.95	47000	47200	46350	60700	32700	46700	46745.00	6.77	3788	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7809	15550.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-15.34	38950	20240805	19.77	47300	-1.37	20250206	44450	4.95	20250203	69900	-33.26	20240527	38950	19.77	20240805	0.11	N	004800	5000	867 억	1132927	N	N	276	N	N
27	20250214	150159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46800	100	2	0.21	589399600	12608	62.79	47000	47200	46350	60700	32700	46700	46748.06	6.77	3928	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7835	15600.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-15.06	38950	20240805	20.15	47300	-1.06	20250206	44450	5.29	20250203	69900	-33.05	20240527	38950	20.15	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
28	20250214	140200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46950	250	2	0.54	525294650	11239	55.97	47000	47200	46350	60700	32700	46700	46738.56	6.77	4217	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7860	15650.00	0.39	12	0.07	3.00	118968.00	55100	20241217	-14.79	38950	20240805	20.54	47300	-0.74	20250206	44450	5.62	20250203	69900	-32.83	20240527	38950	20.54	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
29	20250214	130200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46850	150	2	0.32	507657300	10863	54.10	47000	47200	46350	60700	32700	46700	46732.70	6.77	4121	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7843	15616.67	0.39	12	0.06	3.00	118968.00	55100	20241217	-14.97	38950	20240805	20.28	47300	-0.95	20250206	44450	5.40	20250203	69900	-32.98	20240527	38950	20.28	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
30	20250214	120200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46950	250	2	0.54	405873950	8686	43.26	47000	47200	46350	60700	32700	46700	46727.37	6.77	2814	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7860	15650.00	0.39	12	0.05	3.00	118968.00	55100	20241217	-14.79	38950	20240805	20.54	47300	-0.74	20250206	44450	5.62	20250203	69900	-32.83	20240527	38950	20.54	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
31	20250214	110159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47000	300	2	0.64	343029850	7348	36.60	47000	47200	46350	60700	32700	46700	46683.43	6.77	2278	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7868	15666.67	0.40	12	0.04	3.00	118968.00	55100	20241217	-14.70	38950	20240805	20.67	47300	-0.63	20250206	44450	5.74	20250203	69900	-32.76	20240527	38950	20.67	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
32	20250214	100159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46350	-350	5	-0.75	159284300	3422	17.04	47000	47050	46350	60700	32700	46700	46547.14	6.77	-152	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7759	15450.00	0.39	12	0.02	3.00	118968.00	55100	20241217	-15.88	38950	20240805	19.00	47300	-2.01	20250206	44450	4.27	20250203	69900	-33.69	20240527	38950	19.00	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
33	20250214	090200	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46950	250	2	0.54	14861100	317	1.58	47000	47050	46700	60700	32700	46700	46880.44	6.77	170	47166	46932	46466	46232	45766	47050	46350	867	14000	5000	28950	50	1	16740407	7860	15650.00	0.39	12	0.00	3.00	118968.00	55100	20241217	-14.79	38950	20240805	20.54	47300	-0.74	20250206	44450	5.62	20250203	69900	-32.83	20240527	38950	20.54	20240805	0.11	N	004800	5000	867 억	1132927	N	N	38	N	N
34	20250213	160159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46700	500	2	1.08	928038650	19980	165.30	46350	46700	46000	60000	32350	46200	46447.96	6.76	4408	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7818	15566.67	0.39	12	0.12	3.00	118968.00	55100	20241217	-15.25	38950	20240805	19.90	47300	-1.27	20250206	44450	5.06	20250203	69900	-33.19	20240527	38950	19.90	20240805	0.11	N	004800	5000	867 억	1130822	N	N	38	N	N
35	20250213	150158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46500	300	2	0.65	724935550	15627	129.29	46350	46650	46000	60000	32350	46200	46389.94	6.76	3218	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7784	15500.00	0.39	12	0.09	3.00	118968.00	55100	20241217	-15.61	38950	20240805	19.38	47300	-1.69	20250206	44450	4.61	20250203	69900	-33.48	20240527	38950	19.38	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
36	20250213	140159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46350	150	2	0.32	604428800	13033	107.83	46350	46650	46000	60000	32350	46200	46376.80	6.76	2836	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7759	15450.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-15.88	38950	20240805	19.00	47300	-2.01	20250206	44450	4.27	20250203	69900	-33.69	20240527	38950	19.00	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
37	20250213	130158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46500	300	2	0.65	506415000	10924	90.38	46350	46650	46000	60000	32350	46200	46358.02	6.76	1933	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7784	15500.00	0.39	12	0.07	3.00	118968.00	55100	20241217	-15.61	38950	20240805	19.38	47300	-1.69	20250206	44450	4.61	20250203	69900	-33.48	20240527	38950	19.38	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
38	20250213	120158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46450	250	2	0.54	381189850	8230	68.09	46350	46500	46000	60000	32350	46200	46317.11	6.76	1324	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7776	15483.33	0.39	12	0.05	3.00	118968.00	55100	20241217	-15.70	38950	20240805	19.26	47300	-1.80	20250206	44450	4.50	20250203	69900	-33.55	20240527	38950	19.26	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
39	20250213	110158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46400	200	2	0.43	272478450	5888	48.71	46350	46450	46000	60000	32350	46200	46276.91	6.76	661	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7768	15466.67	0.39	12	0.04	3.00	118968.00	55100	20241217	-15.79	38950	20240805	19.13	47300	-1.90	20250206	44450	4.39	20250203	69900	-33.62	20240527	38950	19.13	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
40	20250213	100159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46250	50	2	0.11	227420900	4915	40.66	46350	46450	46000	60000	32350	46200	46270.78	6.76	965	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7742	15416.67	0.39	12	0.03	3.00	118968.00	55100	20241217	-16.06	38950	20240805	18.74	47300	-2.22	20250206	44450	4.05	20250203	69900	-33.83	20240527	38950	18.74	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
41	20250213	090158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	0	3	0.00	2544000	55	0.46	46350	46350	46200	60000	32350	46200	46254.55	6.76	-26	46800	46500	46100	45800	45400	46650	45950	867	13800	5000	28640	50	1	16740407	7734	15400.00	0.39	12	0.00	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47300	-2.33	20250206	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.11	N	004800	5000	867 억	1130822	N	N	20	N	N
42	20250212	160158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	200	2	0.43	554298200	12039	102.84	46000	46400	45700	59800	32200	46000	46041.87	6.73	4305	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7734	15400.00	0.39	12	0.07	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47300	-2.33	20250206	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.12	N	004800	5000	867 억	1127305	N	N	20	N	N
43	20250212	150158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46050	50	2	0.11	466663250	10136	86.59	46000	46400	45700	59800	32200	46000	46040.18	6.73	4926	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7709	15350.00	0.39	12	0.06	3.00	118968.00	55100	20241217	-16.42	38950	20240805	18.23	47300	-2.64	20250206	44450	3.60	20250203	69900	-34.12	20240527	38950	18.23	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
44	20250212	140157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46250	250	2	0.54	356808800	7752	66.22	46000	46400	45700	59800	32200	46000	46027.97	6.73	4139	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7742	15416.67	0.39	12	0.05	3.00	118968.00	55100	20241217	-16.06	38950	20240805	18.74	47300	-2.22	20250206	44450	4.05	20250203	69900	-33.83	20240527	38950	18.74	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
45	20250212	130158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	200	2	0.43	302624850	6578	56.19	46000	46400	45700	59800	32200	46000	46005.60	6.73	4005	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7734	15400.00	0.39	12	0.04	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47300	-2.33	20250206	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
46	20250212	120158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46050	50	2	0.11	166290600	3624	30.96	46000	46100	45700	59800	32200	46000	45885.93	6.73	1480	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7709	15350.00	0.39	12	0.02	3.00	118968.00	55100	20241217	-16.42	38950	20240805	18.23	47300	-2.64	20250206	44450	3.60	20250203	69900	-34.12	20240527	38950	18.23	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
47	20250212	110158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45900	-100	5	-0.22	83984400	1832	15.65	46000	46100	45700	59800	32200	46000	45843.01	6.73	497	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7684	15300.00	0.39	12	0.01	3.00	118968.00	55100	20241217	-16.70	38950	20240805	17.84	47300	-2.96	20250206	44450	3.26	20250203	69900	-34.33	20240527	38950	17.84	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
48	20250212	100158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45900	-100	5	-0.22	56366700	1230	10.51	46000	46100	45700	59800	32200	46000	45826.59	6.73	300	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7684	15300.00	0.39	12	0.01	3.00	118968.00	55100	20241217	-16.70	38950	20240805	17.84	47300	-2.96	20250206	44450	3.26	20250203	69900	-34.33	20240527	38950	17.84	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
49	20250212	090159	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46000	0	3	0.00	4186000	91	0.78	46000	46000	46000	59800	32200	46000	46000.00	6.73	-1	46566	46282	45966	45682	45366	46125	45525	867	13800	5000	28520	50	1	16740407	7701	15333.33	0.39	12	0.00	3.00	118968.00	55100	20241217	-16.52	38950	20240805	18.10	47300	-2.75	20250206	44450	3.49	20250203	69900	-34.19	20240527	38950	18.10	20240805	0.12	N	004800	5000	867 억	1127305	N	N	194	N	N
50	20250211	160157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46000	-200	5	-0.43	537261600	11704	120.60	46200	46250	45650	60000	32350	46200	45904.05	6.74	-1894	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7701	15333.33	0.39	12	0.07	3.00	118968.00	55100	20241217	-16.52	38950	20240805	18.10	47300	-2.75	20250206	44450	3.49	20250203	69900	-34.19	20240527	38950	18.10	20240805	0.11	N	004800	5000	867 억	1127776	N	N	194	N	N
51	20250211	150158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45850	-350	5	-0.76	451505050	9837	101.36	46200	46250	45650	60000	32350	46200	45898.65	6.74	-1806	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7675	15283.33	0.39	12	0.06	3.00	118968.00	55100	20241217	-16.79	38950	20240805	17.72	47300	-3.07	20250206	44450	3.15	20250203	69900	-34.41	20240527	38950	17.72	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
52	20250211	140158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45950	-250	5	-0.54	391778450	8536	87.95	46200	46250	45650	60000	32350	46200	45897.19	6.74	-1760	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7692	15316.67	0.39	12	0.05	3.00	118968.00	55100	20241217	-16.61	38950	20240805	17.97	47300	-2.85	20250206	44450	3.37	20250203	69900	-34.26	20240527	38950	17.97	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
53	20250211	130156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46000	-200	5	-0.43	344887750	7516	77.44	46200	46250	45650	60000	32350	46200	45887.14	6.74	-1833	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7701	15333.33	0.39	12	0.04	3.00	118968.00	55100	20241217	-16.52	38950	20240805	18.10	47300	-2.75	20250206	44450	3.49	20250203	69900	-34.19	20240527	38950	18.10	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
54	20250211	120158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45750	-450	5	-0.97	303754100	6619	68.20	46200	46250	45650	60000	32350	46200	45891.24	6.74	-2245	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7659	15250.00	0.38	12	0.04	3.00	118968.00	55100	20241217	-16.97	38950	20240805	17.46	47300	-3.28	20250206	44450	2.92	20250203	69900	-34.55	20240527	38950	17.46	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
55	20250211	110157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45750	-450	5	-0.97	207792050	4525	46.63	46200	46250	45650	60000	32350	46200	45920.90	6.74	-1448	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7659	15250.00	0.38	12	0.03	3.00	118968.00	55100	20241217	-16.97	38950	20240805	17.46	47300	-3.28	20250206	44450	2.92	20250203	69900	-34.55	20240527	38950	17.46	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
56	20250211	100158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46050	-150	5	-0.32	82850100	1800	18.55	46200	46250	45800	60000	32350	46200	46027.83	6.74	-710	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7709	15350.00	0.39	12	0.01	3.00	118968.00	55100	20241217	-16.42	38950	20240805	18.23	47300	-2.64	20250206	44450	3.60	20250203	69900	-34.12	20240527	38950	18.23	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
57	20250211	090158	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46150	-50	5	-0.11	2171200	47	0.48	46200	46250	46150	60000	32350	46200	46195.74	6.74	-18	47133	46666	46183	45716	45233	46425	45475	867	13800	5000	28640	50	1	16740407	7726	15383.33	0.39	12	0.00	3.00	118968.00	55100	20241217	-16.24	38950	20240805	18.49	47300	-2.43	20250206	44450	3.82	20250203	69900	-33.98	20240527	38950	18.49	20240805	0.11	N	004800	5000	867 억	1127776	N	N	301	N	N
58	20250210	160157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	-350	5	-0.75	448665750	9691	84.49	46300	46650	45700	60500	32600	46550	46297.18	6.75	-835	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7734	15400.00	0.39	12	0.06	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47300	-2.33	20250206	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.12	N	004800	5000	867 억	1129412	N	N	301	N	N
59	20250210	150157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46300	-250	5	-0.54	400462850	8648	75.40	46300	46650	45700	60500	32600	46550	46306.99	6.75	-213	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7751	15433.33	0.39	12	0.05	3.00	118968.00	55100	20241217	-15.97	38950	20240805	18.87	47300	-2.11	20250206	44450	4.16	20250203	69900	-33.76	20240527	38950	18.87	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
60	20250210	140157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46450	-100	5	-0.21	322284250	6962	60.70	46300	46650	45700	60500	32600	46550	46291.91	6.75	340	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7776	15483.33	0.39	12	0.04	3.00	118968.00	55100	20241217	-15.70	38950	20240805	19.26	47300	-1.80	20250206	44450	4.50	20250203	69900	-33.55	20240527	38950	19.26	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
61	20250210	130157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46450	-100	5	-0.21	286655000	6195	54.01	46300	46650	45700	60500	32600	46550	46271.99	6.75	321	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7776	15483.33	0.39	12	0.04	3.00	118968.00	55100	20241217	-15.70	38950	20240805	19.26	47300	-1.80	20250206	44450	4.50	20250203	69900	-33.55	20240527	38950	19.26	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
62	20250210	120157	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46550	0	3	0.00	218759650	4733	41.26	46300	46650	45700	60500	32600	46550	46220.08	6.75	548	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7793	15516.67	0.39	12	0.03	3.00	118968.00	55100	20241217	-15.52	38950	20240805	19.51	47300	-1.59	20250206	44450	4.72	20250203	69900	-33.40	20240527	38950	19.51	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
63	20250210	110156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46350	-200	5	-0.43	166428950	3607	31.45	46300	46600	45700	60500	32600	46550	46140.55	6.75	266	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7759	15450.00	0.39	12	0.02	3.00	118968.00	55100	20241217	-15.88	38950	20240805	19.00	47300	-2.01	20250206	44450	4.27	20250203	69900	-33.69	20240527	38950	19.00	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
64	20250210	100156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	-350	5	-0.75	87074850	1895	16.52	46300	46550	45700	60500	32600	46550	45949.79	6.75	406	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7734	15400.00	0.39	12	0.01	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47300	-2.33	20250206	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
65	20250210	090156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46300	-250	5	-0.54	1807450	39	0.34	46300	46550	46300	60500	32600	46550	46344.87	6.75	-5	47616	47082	46666	46132	45716	46875	45925	867	13950	5000	28860	50	1	16740407	7751	15433.33	0.39	12	0.00	3.00	118968.00	55100	20241217	-15.97	38950	20240805	18.87	47300	-2.11	20250206	44450	4.16	20250203	69900	-33.76	20240527	38950	18.87	20240805	0.12	N	004800	5000	867 억	1129412	N	N	17	N	N
66	20250207	160156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46550	-650	5	-1.38	533595350	11468	58.18	47200	47200	46250	61300	33050	47200	46529.07	6.79	-1399	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7793	15516.67	0.39	12	0.07	3.00	118968.00	55100	20241217	-15.52	38950	20240805	19.51	47300	-1.59	20250206	44450	4.72	20250203	69900	-33.40	20240527	38950	19.51	20240805	0.12	N	004800	5000	867 억	1136819	N	N	17	N	N
67	20250207	150156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46500	-700	5	-1.48	411287450	8834	44.82	47200	47200	46300	61300	33050	47200	46557.33	6.79	-433	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7784	15500.00	0.39	12	0.05	3.00	118968.00	55100	20241217	-15.61	38950	20240805	19.38	47300	-1.69	20250206	44450	4.61	20250203	69900	-33.48	20240527	38950	19.38	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
68	20250207	140155	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46500	-700	5	-1.48	318696600	6842	34.71	47200	47200	46300	61300	33050	47200	46579.45	6.79	-748	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7784	15500.00	0.39	12	0.04	3.00	118968.00	55100	20241217	-15.61	38950	20240805	19.38	47300	-1.69	20250206	44450	4.61	20250203	69900	-33.48	20240527	38950	19.38	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
69	20250207	130155	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46550	-650	5	-1.38	264936400	5686	28.85	47200	47200	46300	61300	33050	47200	46594.51	6.79	-444	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7793	15516.67	0.39	12	0.03	3.00	118968.00	55100	20241217	-15.52	38950	20240805	19.51	47300	-1.59	20250206	44450	4.72	20250203	69900	-33.40	20240527	38950	19.51	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
70	20250207	120156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46650	-550	5	-1.17	217704800	4671	23.70	47200	47200	46300	61300	33050	47200	46607.75	6.79	-401	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7809	15550.00	0.39	12	0.03	3.00	118968.00	55100	20241217	-15.34	38950	20240805	19.77	47300	-1.37	20250206	44450	4.95	20250203	69900	-33.26	20240527	38950	19.77	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
71	20250207	110155	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46350	-850	5	-1.80	177177350	3800	19.28	47200	47200	46300	61300	33050	47200	46625.62	6.79	-159	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7759	15450.00	0.39	12	0.02	3.00	118968.00	55100	20241217	-15.88	38950	20240805	19.00	47300	-2.01	20250206	44450	4.27	20250203	69900	-33.69	20240527	38950	19.00	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
72	20250207	100156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46900	-300	5	-0.64	54545650	1163	5.90	47200	47200	46750	61300	33050	47200	46900.82	6.79	-201	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7851	15633.33	0.39	12	0.01	3.00	118968.00	55100	20241217	-14.88	38950	20240805	20.41	47300	-0.85	20250206	44450	5.51	20250203	69900	-32.90	20240527	38950	20.41	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
73	20250207	090156	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47200	0	3	0.00	1416000	30	0.15	47200	47200	47200	61300	33050	47200	47200.00	6.79	1	48033	47616	46883	46466	45733	47825	46675	867	14100	5000	29260	50	1	16740407	7901	15733.33	0.40	12	0.00	3.00	118968.00	55100	20241217	-14.34	38950	20240805	21.18	47300	-0.21	20250206	44450	6.19	20250203	69900	-32.47	20240527	38950	21.18	20240805	0.12	N	004800	5000	867 억	1136819	N	N	0	N	N
74	20250206	160153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47200	950	2	2.05	923875650	19710	115.33	46300	47300	46150	60100	32400	46250	46873.43	6.72	6663	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7901	15733.33	0.40	12	0.12	3.00	118968.00	55100	20241217	-14.34	38950	20240805	21.18	47300	-0.21	20250206	44450	6.19	20250203	69900	-32.47	20240527	38950	21.18	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
75	20250206	150153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47050	800	2	1.73	861072850	18377	107.53	46300	47300	46150	60100	32400	46250	46856.01	6.72	6997	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7876	15683.33	0.40	12	0.11	3.00	118968.00	55100	20241217	-14.61	38950	20240805	20.80	47300	-0.53	20250206	44450	5.85	20250203	69900	-32.69	20240527	38950	20.80	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
76	20250206	140154	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47050	800	2	1.73	795991250	16993	99.43	46300	47300	46150	60100	32400	46250	46842.30	6.72	6756	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7876	15683.33	0.40	12	0.10	3.00	118968.00	55100	20241217	-14.61	38950	20240805	20.80	47300	-0.53	20250206	44450	5.85	20250203	69900	-32.69	20240527	38950	20.80	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
77	20250206	130153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46900	650	2	1.41	686455950	14662	85.79	46300	47300	46150	60100	32400	46250	46818.71	6.72	6512	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7851	15633.33	0.39	12	0.09	3.00	118968.00	55100	20241217	-14.88	38950	20240805	20.41	47300	-0.85	20250206	44450	5.51	20250203	69900	-32.90	20240527	38950	20.41	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
78	20250206	120152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46800	550	2	1.19	640712750	13686	80.08	46300	47300	46150	60100	32400	46250	46815.19	6.72	6480	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7835	15600.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-15.06	38950	20240805	20.15	47300	-1.06	20250206	44450	5.29	20250203	69900	-33.05	20240527	38950	20.15	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
79	20250206	110148	55	60.00	KOSPI	금융	N	N	N	Y	60	N	47050	800	2	1.73	475967100	10189	59.62	46300	47250	46150	60100	32400	46250	46713.82	6.72	5561	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7876	15683.33	0.40	12	0.06	3.00	118968.00	55100	20241217	-14.61	38950	20240805	20.80	47250	-0.42	20250206	44450	5.85	20250203	69900	-32.69	20240527	38950	20.80	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
80	20250206	100153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46700	450	2	0.97	203816700	4386	25.66	46300	46750	46150	60100	32400	46250	46469.84	6.72	2205	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7818	15566.67	0.39	12	0.03	3.00	118968.00	55100	20241217	-15.25	38950	20240805	19.90	47000	-0.64	20250110	44450	5.06	20250203	69900	-33.19	20240527	38950	19.90	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
81	20250206	090153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46300	50	2	0.11	463000	10	0.06	46300	46300	46300	60100	32400	46250	46300.00	6.72	2	47750	47000	46050	45300	44350	46525	44825	867	13850	5000	28670	50	1	16740407	7751	15433.33	0.39	12	0.00	3.00	118968.00	55100	20241217	-15.97	38950	20240805	18.87	47000	-1.49	20250110	44450	4.16	20250203	69900	-33.76	20240527	38950	18.87	20240805	0.11	N	004800	5000	867 억	1124468	N	N	0	N	N
82	20250205	160152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46250	-300	5	-0.64	784513950	17071	87.30	46800	46800	45100	60500	32600	46550	45955.93	6.75	-4722	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7742	15416.67	0.39	12	0.10	3.00	118968.00	55100	20241217	-16.06	38950	20240805	18.74	47000	-1.60	20250110	44450	4.05	20250203	69900	-33.83	20240527	38950	18.74	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
83	20250205	150152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46300	-250	5	-0.54	681015250	14828	75.83	46800	46800	45100	60500	32600	46550	45927.65	6.75	-4077	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7751	15433.33	0.39	12	0.09	3.00	118968.00	55100	20241217	-15.97	38950	20240805	18.87	47000	-1.49	20250110	44450	4.16	20250203	69900	-33.76	20240527	38950	18.87	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
84	20250205	140152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	-350	5	-0.75	634296350	13817	70.66	46800	46800	45100	60500	32600	46550	45906.95	6.75	-3493	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7734	15400.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47000	-1.70	20250110	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
85	20250205	130152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46050	-500	5	-1.07	582934400	12705	64.97	46800	46800	45100	60500	32600	46550	45882.28	6.75	-3285	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7709	15350.00	0.39	12	0.08	3.00	118968.00	55100	20241217	-16.42	38950	20240805	18.23	47000	-2.02	20250110	44450	3.60	20250203	69900	-34.12	20240527	38950	18.23	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
86	20250205	120153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46350	-200	5	-0.43	496332200	10837	55.42	46800	46800	45100	60500	32600	46550	45799.78	6.75	-3044	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7759	15450.00	0.39	12	0.06	3.00	118968.00	55100	20241217	-15.88	38950	20240805	19.00	47000	-1.38	20250110	44450	4.27	20250203	69900	-33.69	20240527	38950	19.00	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
87	20250205	110151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46100	-450	5	-0.97	461662900	10087	51.58	46800	46800	45100	60500	32600	46550	45768.11	6.75	-2928	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7717	15366.67	0.39	12	0.06	3.00	118968.00	55100	20241217	-16.33	38950	20240805	18.36	47000	-1.91	20250110	44450	3.71	20250203	69900	-34.05	20240527	38950	18.36	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
88	20250205	100153	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45950	-600	5	-1.29	388085750	8489	43.41	46800	46800	45100	60500	32600	46550	45716.31	6.75	-2570	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7692	15316.67	0.39	12	0.05	3.00	118968.00	55100	20241217	-16.61	38950	20240805	17.97	47000	-2.23	20250110	44450	3.37	20250203	69900	-34.26	20240527	38950	17.97	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
89	20250205	090154	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46200	-350	5	-0.75	16014200	343	1.75	46800	46800	46200	60500	32600	46550	46688.63	6.75	-154	47916	47232	45916	45232	43916	47575	45575	867	13950	5000	28860	50	1	16740407	7734	15400.00	0.39	12	0.00	3.00	118968.00	55100	20241217	-16.15	38950	20240805	18.61	47000	-1.70	20250110	44450	3.94	20250203	69900	-33.91	20240527	38950	18.61	20240805	0.11	N	004800	5000	867 억	1129195	N	N	37	N	N
90	20250204	160150	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46550	1800	2	4.02	893975650	19533	112.02	45100	46600	44600	58100	31350	44750	45767.45	6.70	1973	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7793	15516.67	0.39	12	0.12	3.00	118968.00	55100	20241217	-15.52	38950	20240805	19.51	47000	-0.96	20250110	44450	4.72	20250203	69900	-33.40	20240527	38950	19.51	20240805	0.11	N	004800	5000	867 억	1121019	N	N	37	N	N
91	20250204	150151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46250	1500	2	3.35	734805600	16102	92.34	45100	46600	44600	58100	31350	44750	45634.43	6.70	-364	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7742	15416.67	0.39	12	0.10	3.00	118968.00	55100	20241217	-16.06	38950	20240805	18.74	47000	-1.60	20250110	44450	4.05	20250203	69900	-33.83	20240527	38950	18.74	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
92	20250204	140151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45950	1200	2	2.68	544989400	11993	68.78	45100	46250	44600	58100	31350	44750	45442.29	6.70	-772	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7692	15316.67	0.39	12	0.07	3.00	118968.00	55100	20241217	-16.61	38950	20240805	17.97	47000	-2.23	20250110	44450	3.37	20250203	69900	-34.26	20240527	38950	17.97	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
93	20250204	130150	55	60.00	KOSPI	금융	N	N	N	Y	60	N	46050	1300	2	2.91	491011400	10819	62.05	45100	46250	44600	58100	31350	44750	45384.18	6.70	-954	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7709	15350.00	0.39	12	0.06	3.00	118968.00	55100	20241217	-16.42	38950	20240805	18.23	47000	-2.02	20250110	44450	3.60	20250203	69900	-34.12	20240527	38950	18.23	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
94	20250204	120152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45600	850	2	1.90	312164050	6927	39.73	45100	45600	44600	58100	31350	44750	45064.83	6.70	-1443	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7634	15200.00	0.38	12	0.04	3.00	118968.00	55100	20241217	-17.24	38950	20240805	17.07	47000	-2.98	20250110	44450	2.59	20250203	69900	-34.76	20240527	38950	17.07	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
95	20250204	110148	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45250	500	2	1.12	242250100	5388	30.90	45100	45350	44600	58100	31350	44750	44961.04	6.70	-1292	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7575	15083.33	0.38	12	0.03	3.00	118968.00	55100	20241217	-17.88	38950	20240805	16.17	47000	-3.72	20250110	44450	1.80	20250203	69900	-35.26	20240527	38950	16.17	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
96	20250204	100151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45150	400	2	0.89	176142850	3922	22.49	45100	45350	44600	58100	31350	44750	44911.49	6.70	-1268	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7558	15050.00	0.38	12	0.02	3.00	118968.00	55100	20241217	-18.06	38950	20240805	15.92	47000	-3.94	20250110	44450	1.57	20250203	69900	-35.41	20240527	38950	15.92	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N
97	20250204	090151	55	60.00	KOSPI	금융	N	N	N	Y	60	N	45300	550	2	1.23	15316500	339	1.94	45100	45350	45100	58100	31350	44750	45181.42	6.70	-28	46616	45682	45066	44132	43516	45375	43825	867	13350	5000	27740	50	1	16740407	7583	15100.00	0.38	12	0.00	3.00	118968.00	55100	20241217	-17.79	38950	20240805	16.30	47000	-3.62	20250110	44450	1.91	20250203	69900	-35.19	20240527	38950	16.30	20240805	0.11	N	004800	5000	867 억	1121019	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History