KissMeData/192400/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	20250219	160924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	200	2	0.92	418954250	19164	103.52	21600	21950	21600	28200	15200	21700	21861.52	12.05	0	-11844	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7788	5.99	0.69	12	0.05	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21550	1.62	20250218	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4285697	N	N	147	N	00	N
3	20250219	150927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	200	2	0.92	405850200	18565	100.28	21600	21950	21600	28200	15200	21700	21861.04	12.05	0	-11510	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7788	5.99	0.69	12	0.05	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21550	1.62	20250218	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
4	20250219	140923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	200	2	0.92	317329150	14516	78.41	21600	21950	21600	28200	15200	21700	21860.65	12.05	0	-8350	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7788	5.99	0.69	12	0.04	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21550	1.62	20250218	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
5	20250219	130925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21950	250	2	1.15	123123000	5629	30.41	21600	21950	21600	28200	15200	21700	21872.98	12.05	0	-782	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7806	6.00	0.69	12	0.02	3659.00	31648.00	25450	20240905	-13.75	16020	20240206	37.02	23250	-5.59	20250102	21550	1.86	20250218	25450	-13.75	20240905	16200	35.49	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
6	20250219	120923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	200	2	0.92	107079350	4897	26.45	21600	21950	21600	28200	15200	21700	21866.32	12.05	0	-1014	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21550	1.62	20250218	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
7	20250219	110924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	200	2	0.92	64216200	2938	15.87	21600	21950	21600	28200	15200	21700	21857.11	12.05	0	190	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7788	5.99	0.69	12	0.01	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21550	1.62	20250218	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
8	20250219	100925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	150	2	0.69	28496000	1306	7.05	21600	21950	21600	28200	15200	21700	21819.30	12.05	0	81	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	16020	20240206	36.39	23250	-6.02	20250102	21550	1.39	20250218	25450	-14.15	20240905	16200	34.88	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
9	20250219	090926	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21700	0	3	0.00	2250900	104	0.56	21600	21700	21600	28200	15200	21700	21643.27	12.05	0	-65	22200	21950	21750	21500	21300	21850	21400	36	6500	100	16050	50	1	35562185	7717	5.93	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.73	16020	20240206	35.46	23250	-6.67	20250102	21550	0.70	20250218	25450	-14.73	20240905	16200	33.95	20240228	0.00	N	192400	100	35 억		4285697	N	N	1	N	00	N
10	20250218	160922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21700	-250	5	-1.14	401543050	18511	86.80	21950	22000	21550	28500	15400	21950	21692.13	12.07	0	-5784	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7717	5.93	0.69	12	0.05	3659.00	31648.00	25450	20240905	-14.73	16020	20240206	35.46	23250	-6.67	20250102	21550	0.70	20250218	25450	-14.73	20240905	16200	33.95	20240228	0.00	N	192400	100	35 억		4291346	N	N	1	N	00	N
11	20250218	150923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21600	-350	5	-1.59	359666400	16575	77.72	21950	22000	21550	28500	15400	21950	21699.33	12.07	0	-5664	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7681	5.90	0.68	12	0.05	3659.00	31648.00	25450	20240905	-15.13	16020	20240206	34.83	23250	-7.10	20250102	21550	0.23	20250218	25450	-15.13	20240905	16200	33.33	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
12	20250218	140924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21550	-400	5	-1.82	296791650	13663	64.06	21950	22000	21550	28500	15400	21950	21722.29	12.07	0	-5949	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7664	5.89	0.68	12	0.04	3659.00	31648.00	25450	20240905	-15.32	16020	20240206	34.52	23250	-7.31	20250102	21550	0.00	20250218	25450	-15.32	20240905	16200	33.02	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
13	20250218	130921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21600	-350	5	-1.59	240695250	11065	51.88	21950	22000	21600	28500	15400	21950	21752.85	12.07	0	-4996	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7681	5.90	0.68	12	0.03	3659.00	31648.00	25450	20240905	-15.13	16020	20240206	34.83	23250	-7.10	20250102	21600	0.00	20250218	25450	-15.13	20240905	16200	33.33	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
14	20250218	120923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21700	-250	5	-1.14	151013700	6929	32.49	21950	22000	21700	28500	15400	21950	21794.44	12.07	0	-3695	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7717	5.93	0.69	12	0.02	3659.00	31648.00	25450	20240905	-14.73	16020	20240206	35.46	23250	-6.67	20250102	21650	0.23	20250103	25450	-14.73	20240905	16200	33.95	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
15	20250218	110921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21750	-200	5	-0.91	104721600	4798	22.50	21950	22000	21700	28500	15400	21950	21826.09	12.07	0	-2874	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	25450	20240905	-14.54	16020	20240206	35.77	23250	-6.45	20250102	21650	0.46	20250103	25450	-14.54	20240905	16200	34.26	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
16	20250218	100921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-100	5	-0.46	28403000	1299	6.09	21950	22000	21700	28500	15400	21950	21865.28	12.07	0	9	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	16020	20240206	36.39	23250	-6.02	20250102	21650	0.92	20250103	25450	-14.15	20240905	16200	34.88	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
17	20250218	090924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-50	5	-0.23	6087950	278	1.30	21950	22000	21700	28500	15400	21950	21899.10	12.07	0	-136	22283	22116	21883	21716	21483	22000	21600	36	6550	100	16240	50	1	35562185	7788	5.99	0.69	12	0.00	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21650	1.15	20250103	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4291346	N	N	74	N	00	N
18	20250217	160920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21950	-50	5	-0.23	466321700	21325	124.69	22000	22050	21650	28600	15400	22000	21867.37	12.07	0	-1964	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7806	6.00	0.69	12	0.06	3659.00	31648.00	25450	20240905	-13.75	16020	20240206	37.02	23250	-5.59	20250102	21650	1.39	20250217	25450	-13.75	20240905	16200	35.49	20240228	0.00	N	192400	100	35 억		4293180	N	N	74	N	00	N
19	20250217	150920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	0	3	0.00	436624950	19972	116.78	22000	22050	21650	28600	15400	22000	21861.85	12.07	0	-745	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.06	3659.00	31648.00	25450	20240905	-13.56	16020	20240206	37.33	23250	-5.38	20250102	21650	1.62	20250217	25450	-13.56	20240905	16200	35.80	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
20	20250217	140918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-150	5	-0.68	318432400	14582	85.26	22000	22050	21650	28600	15400	22000	21837.36	12.07	0	703	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.04	3659.00	31648.00	25450	20240905	-14.15	16020	20240206	36.39	23250	-6.02	20250102	21650	0.92	20250217	25450	-14.15	20240905	16200	34.88	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
21	20250217	130922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-100	5	-0.45	298777700	13683	80.01	22000	22050	21650	28600	15400	22000	21835.69	12.07	0	691	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.04	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21650	1.15	20250217	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
22	20250217	120922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-100	5	-0.45	248101300	11367	66.47	22000	22050	21650	28600	15400	22000	21826.45	12.07	0	11	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21650	1.15	20250217	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
23	20250217	110920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21900	-100	5	-0.45	212828950	9757	57.05	22000	22050	21650	28600	15400	22000	21812.95	12.07	0	474	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7788	5.99	0.69	12	0.03	3659.00	31648.00	25450	20240905	-13.95	16020	20240206	36.70	23250	-5.81	20250102	21650	1.15	20250217	25450	-13.95	20240905	16200	35.19	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
24	20250217	100918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-150	5	-0.68	183104800	8399	49.11	22000	22050	21650	28600	15400	22000	21800.79	12.07	0	639	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	25450	20240905	-14.15	16020	20240206	36.39	23250	-6.02	20250102	21650	0.92	20250217	25450	-14.15	20240905	16200	34.88	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
25	20250217	090920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-150	5	-0.68	15036600	684	4.00	22000	22000	21850	28600	15400	22000	21983.33	12.07	0	-40	22666	22332	22116	21782	21566	22225	21675	36	6600	100	16280	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	16020	20240206	36.39	23250	-6.02	20250102	21650	0.92	20250103	25450	-14.15	20240905	16200	34.88	20240228	0.00	N	192400	100	35 억		4293180	N	N	33	N	00	N
26	20250214	160914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-400	5	-1.79	372903200	16886	199.17	22400	22450	21900	29100	15700	22400	22083.58	12.09	0	-8866	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7824	6.01	0.70	12	0.05	3659.00	31648.00	25450	20240905	-13.56	15730	20240201	39.86	23250	-5.38	20250102	21650	1.62	20250103	25450	-13.56	20240905	16100	36.65	20240215	0.00	N	192400	100	35 억		4300688	N	N	33	N	00	N
27	20250214	150913	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-300	5	-1.34	332260850	15042	177.42	22400	22450	21900	29100	15700	22400	22088.87	12.09	0	-7198	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7859	6.04	0.70	12	0.04	3659.00	31648.00	25450	20240905	-13.16	15730	20240201	40.50	23250	-4.95	20250102	21650	2.08	20250103	25450	-13.16	20240905	16100	37.27	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
28	20250214	140915	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-300	5	-1.34	154142950	6953	82.01	22400	22450	22050	29100	15700	22400	22169.27	12.09	0	-3787	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7859	6.04	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.16	15730	20240201	40.50	23250	-4.95	20250102	21650	2.08	20250103	25450	-13.16	20240905	16100	37.27	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
29	20250214	130917	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-300	5	-1.34	110258300	4966	58.58	22400	22450	22100	29100	15700	22400	22202.64	12.09	0	-2937	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.16	15730	20240201	40.50	23250	-4.95	20250102	21650	2.08	20250103	25450	-13.16	20240905	16100	37.27	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
30	20250214	120914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-100	5	-0.45	56685250	2550	30.08	22400	22450	22200	29100	15700	22400	22229.51	12.09	0	-945	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7930	6.09	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.38	15730	20240201	41.77	23250	-4.09	20250102	21650	3.00	20250103	25450	-12.38	20240905	16100	38.51	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
31	20250214	110910	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-200	5	-0.89	49171750	2212	26.09	22400	22450	22200	29100	15700	22400	22229.54	12.09	0	-680	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7895	6.07	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.77	15730	20240201	41.13	23250	-4.52	20250102	21650	2.54	20250103	25450	-12.77	20240905	16100	37.89	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
32	20250214	100912	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-200	5	-0.89	19748600	889	10.49	22400	22450	22200	29100	15700	22400	22214.40	12.09	0	-320	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7895	6.07	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.77	15730	20240201	41.13	23250	-4.52	20250102	21650	2.54	20250103	25450	-12.77	20240905	16100	37.89	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
33	20250214	090916	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	-150	5	-0.67	940300	42	0.50	22400	22450	22250	29100	15700	22400	22388.10	12.09	0	-4	22933	22666	22433	22166	21933	22550	22050	36	6700	100	16570	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.57	15730	20240201	41.45	23250	-4.30	20250102	21650	2.77	20250103	25450	-12.57	20240905	16100	38.20	20240215	0.00	N	192400	100	35 억		4300688	N	N	0	N	00	N
34	20250213	160906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	189552750	8478	125.81	22700	22700	22200	29150	15750	22450	22358.19	12.10	0	-3557	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.98	15700	20240131	42.68	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	16100	39.13	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
35	20250213	150907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-100	5	-0.45	183192800	8194	121.59	22700	22700	22200	29150	15750	22450	22356.94	12.10	0	-3410	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	25450	20240905	-12.18	15700	20240131	42.36	23250	-3.87	20250102	21650	3.23	20250103	25450	-12.18	20240905	16100	38.82	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
36	20250213	140905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-100	5	-0.45	158910950	7105	105.43	22700	22700	22200	29150	15750	22450	22366.07	12.10	0	-3286	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	25450	20240905	-12.18	15700	20240131	42.36	23250	-3.87	20250102	21650	3.23	20250103	25450	-12.18	20240905	16100	38.82	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
37	20250213	130906	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	116709550	5220	77.46	22700	22700	22200	29150	15750	22450	22358.15	12.10	0	-1912	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	15700	20240131	42.68	23250	-3.66	20250102	21650	3.46	20250103	25450	-11.98	20240905	16100	39.13	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
38	20250213	120905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-150	5	-0.67	78042950	3485	51.71	22700	22700	22300	29150	15750	22450	22393.96	12.10	0	-1014	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7930	6.09	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.38	15700	20240131	42.04	23250	-4.09	20250102	21650	3.00	20250103	25450	-12.38	20240905	16100	38.51	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
39	20250213	110904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-100	5	-0.45	58177500	2595	38.51	22700	22700	22300	29150	15750	22450	22419.08	12.10	0	-711	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	7948	6.11	0.71	12	0.01	3659.00	31648.00	25450	20240905	-12.18	15700	20240131	42.36	23250	-3.87	20250102	21650	3.23	20250103	25450	-12.18	20240905	16100	38.82	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
40	20250213	100905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	50	2	0.22	25293250	1125	16.69	22700	22700	22450	29150	15750	22450	22482.89	12.10	0	-586	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	8001	6.15	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.59	15700	20240131	43.31	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	16100	39.75	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
41	20250213	090901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	200	2	0.89	158850	7	0.10	22700	22700	22650	29150	15750	22450	22692.86	12.10	0	6	22850	22650	22550	22350	22250	22600	22300	36	6700	100	16610	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15700	20240131	44.27	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16100	40.68	20240215	0.00	N	192400	100	35 억		4304218	N	N	56	N	00	N
42	20250212	160859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	-300	5	-1.32	152205850	6739	189.46	22700	22750	22450	29550	15950	22750	22585.82	12.12	0	-4351	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	7984	6.14	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.79	15620	20240130	43.73	23250	-3.44	20250102	21650	3.70	20250103	25450	-11.79	20240905	16100	39.44	20240215	0.00	N	192400	100	35 억		4308807	N	N	56	N	00	N
43	20250212	150856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	-250	5	-1.10	132945650	5882	165.36	22700	22750	22500	29550	15950	22750	22602.12	12.12	0	-3920	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8001	6.15	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.59	15620	20240130	44.05	23250	-3.23	20250102	21650	3.93	20250103	25450	-11.59	20240905	16100	39.75	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
44	20250212	140859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-200	5	-0.88	94891750	4195	117.94	22700	22750	22550	29550	15950	22750	22620.20	12.12	0	-2348	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	15620	20240130	44.37	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	16100	40.06	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
45	20250212	130901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	-100	5	-0.44	34995350	1545	43.44	22700	22750	22600	29550	15950	22750	22650.71	12.12	0	-410	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15620	20240130	45.01	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16100	40.68	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
46	20250212	120857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	-100	5	-0.44	26599300	1174	33.01	22700	22750	22600	29550	15950	22750	22656.98	12.12	0	-555	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15620	20240130	45.01	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16100	40.68	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
47	20250212	110856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	11342400	500	14.06	22700	22700	22600	29550	15950	22750	22684.80	12.12	0	-155	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15620	20240130	45.33	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
48	20250212	100851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	4193200	185	5.20	22700	22700	22600	29550	15950	22750	22665.95	12.12	0	8	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15620	20240130	45.33	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
49	20250212	090838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	317800	14	0.39	22700	22700	22700	29550	15950	22750	22700.00	12.12	0	-7	22916	22832	22716	22632	22516	22875	22675	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15620	20240130	45.33	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4308807	N	N	2	N	00	N
50	20250211	160901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	50	2	0.22	80771150	3557	46.45	22700	22800	22600	29500	15900	22700	22707.66	12.12	0	-1325	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15450	20240129	47.25	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4311229	N	N	2	N	00	N
51	20250211	150900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	66656400	2936	38.34	22700	22800	22600	29500	15900	22700	22703.13	12.12	0	-865	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15450	20240129	46.93	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
52	20250211	140901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	44337400	1954	25.52	22700	22800	22600	29500	15900	22700	22690.58	12.12	0	-716	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15450	20240129	46.93	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
53	20250211	130900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	50	2	0.22	40568300	1788	23.35	22700	22800	22600	29500	15900	22700	22689.21	12.12	0	-751	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15450	20240129	47.25	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
54	20250211	120858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	50	2	0.22	36110100	1592	20.79	22700	22800	22600	29500	15900	22700	22682.22	12.12	0	-603	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15450	20240129	47.25	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
55	20250211	110900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	50	2	0.22	25938650	1145	14.95	22700	22800	22600	29500	15900	22700	22653.84	12.12	0	-468	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15450	20240129	47.25	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
56	20250211	100901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	20572500	909	11.87	22700	22750	22600	29500	15900	22700	22632.01	12.12	0	-524	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15450	20240129	46.93	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
57	20250211	090904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	908300	40	0.52	22700	22750	22700	29500	15900	22700	22707.50	12.12	0	-7	22966	22832	22666	22532	22366	22750	22450	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15450	20240129	46.93	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4311229	N	N	0	N	00	N
58	20250210	160855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	173101350	7658	203.51	22800	22800	22500	29550	15950	22750	22603.99	12.14	0	-3830	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15410	20240126	47.31	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
59	20250210	150854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	158176600	7000	186.02	22800	22800	22500	29550	15950	22750	22596.66	12.14	0	-3570	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	15410	20240126	46.66	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16100	40.37	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
60	20250210	140853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	0	3	0.00	142557550	6310	167.69	22800	22800	22500	29550	15950	22750	22592.32	12.14	0	-3501	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15410	20240126	47.63	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
61	20250210	130856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	-100	5	-0.44	126446300	5600	148.82	22800	22800	22500	29550	15950	22750	22579.70	12.14	0	-3277	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8055	6.19	0.72	12	0.02	3659.00	31648.00	25450	20240905	-11.00	15410	20240126	46.98	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16100	40.68	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
62	20250210	120852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	112803850	4997	132.79	22800	22800	22500	29550	15950	22750	22574.31	12.14	0	-3046	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15410	20240126	46.66	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16100	40.37	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
63	20250210	110849	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	61338200	2716	72.18	22800	22800	22500	29550	15950	22750	22584.02	12.14	0	-1648	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15410	20240126	46.66	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16100	40.37	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
64	20250210	100849	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	14202150	627	16.66	22800	22800	22500	29550	15950	22750	22650.96	12.14	0	-299	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15410	20240126	47.31	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
65	20250210	090846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	1156150	51	1.36	22800	22800	22500	29550	15950	22750	22669.61	12.14	0	-31	23050	22900	22750	22600	22450	22825	22525	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15410	20240126	46.66	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16100	40.37	20240215	0.00	N	192400	100	35 억		4315478	N	N	5	N	00	N
66	20250207	160839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	-50	5	-0.22	85448750	3763	49.69	22900	22900	22600	29600	16000	22800	22707.61	12.14	0	-782	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4316152	N	N	5	N	00	N
67	20250207	150840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-100	5	-0.44	76166450	3355	44.30	22900	22900	22600	29600	16000	22800	22702.37	12.14	0	-556	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16100	40.99	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
68	20250207	140840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-200	5	-0.88	71647550	3156	41.67	22900	22900	22600	29600	16000	22800	22702.01	12.14	0	-529	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16100	40.37	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
69	20250207	130837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	0	3	0.00	27881750	1223	16.15	22900	22900	22700	29600	16000	22800	22797.83	12.14	0	-233	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	16100	41.61	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
70	20250207	120837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	0	3	0.00	24256550	1064	14.05	22900	22900	22700	29600	16000	22800	22797.51	12.14	0	-258	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	16100	41.61	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
71	20250207	110836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	0	3	0.00	13861200	608	8.03	22900	22900	22700	29600	16000	22800	22798.03	12.14	0	-131	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	16100	41.61	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
72	20250207	100839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	-50	5	-0.22	3351100	147	1.94	22900	22900	22700	29600	16000	22800	22796.60	12.14	0	6	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16100	41.30	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
73	20250207	090844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22900	100	2	0.44	137400	6	0.08	22900	22900	22900	29600	16000	22800	22900.00	12.14	0	5	23133	22966	22733	22566	22333	23050	22650	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	23250	-1.51	20250102	21650	5.77	20250103	25450	-10.02	20240905	16100	42.24	20240215	0.00	N	192400	100	35 억		4316152	N	N	0	N	00	N
74	20250206	160817	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	100	2	0.44	172400500	7573	115.44	22700	22900	22500	29500	15900	22700	22765.15	12.14	0	-1378	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	16020	42.32	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
75	20250206	150822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	100	2	0.44	130747150	5749	87.64	22700	22850	22500	29500	15900	22700	22742.59	12.14	0	-505	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	23250	-1.94	20250102	21650	5.31	20250103	25450	-10.41	20240905	16020	42.32	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
76	20250206	140822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	50	2	0.22	122805200	5400	82.32	22700	22850	22500	29500	15900	22700	22741.70	12.14	0	-565	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16020	42.01	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
77	20250206	130818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	88757500	3905	59.53	22700	22850	22500	29500	15900	22700	22729.19	12.14	0	-507	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
78	20250206	120816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	84324850	3710	56.55	22700	22850	22500	29500	15900	22700	22729.07	12.14	0	-546	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
79	20250206	110811	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	0	3	0.00	78395800	3449	52.58	22700	22850	22500	29500	15900	22700	22730.01	12.14	0	-504	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
80	20250206	100812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-100	5	-0.44	10692150	473	7.21	22700	22700	22500	29500	15900	22700	22604.97	12.14	0	195	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
81	20250206	090823	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	-50	5	-0.22	906750	40	0.61	22700	22700	22500	29500	15900	22700	22668.75	12.14	0	21	22900	22800	22650	22550	22400	22725	22475	36	6800	100	16790	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16020	41.39	20240206	0.00	N	192400	100	35 억		4317859	N	N	1	N	00	N
82	20250205	160809	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	148814750	6560	56.45	22750	22750	22500	29400	15900	22650	22685.18	12.13	0	5071	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	1	N	00	N
83	20250205	150812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	136853300	6033	51.92	22750	22750	22500	29400	15900	22650	22684.12	12.13	0	4654	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
84	20250205	140811	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	88476050	3900	33.56	22750	22750	22500	29400	15900	22650	22686.17	12.13	0	2696	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
85	20250205	130810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	81961250	3613	31.09	22750	22750	22500	29400	15900	22650	22685.10	12.13	0	2413	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
86	20250205	120814	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	37770450	1666	14.34	22750	22750	22500	29400	15900	22650	22671.34	12.13	0	843	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
87	20250205	110810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	100	2	0.44	26579150	1173	10.09	22750	22750	22500	29400	15900	22650	22659.12	12.13	0	452	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	23250	-2.15	20250102	21650	5.08	20250103	25450	-10.61	20240905	16020	42.01	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
88	20250205	100820	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	11778200	521	4.48	22750	22750	22500	29400	15900	22650	22606.91	12.13	0	124	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
89	20250205	090823	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-50	5	-0.22	701050	31	0.27	22750	22750	22500	29400	15900	22650	22614.52	12.13	0	0	22850	22750	22650	22550	22450	22800	22600	36	6750	100	16760	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4312881	N	N	15	N	00	N
90	20250204	160752	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	50	2	0.22	263068900	11619	54.31	22600	22750	22550	29350	15850	22600	22641.27	12.15	0	-6860	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.03	3659.00	31648.00	25450	20240905	-11.00	15290	20240125	48.14	23250	-2.58	20250102	21650	4.62	20250103	25450	-11.00	20240905	16020	41.39	20240206	0.00	N	192400	100	35 억		4319824	N	N	15	N	00	N
91	20250204	150804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	254946100	11260	52.63	22600	22750	22550	29350	15850	22600	22641.75	12.15	0	-6773	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
92	20250204	140803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	100	2	0.44	107352700	4743	22.17	22600	22750	22550	29350	15850	22600	22633.92	12.15	0	-1396	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	23250	-2.37	20250102	21650	4.85	20250103	25450	-10.81	20240905	16020	41.70	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
93	20250204	130806	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	38307750	1696	7.93	22600	22650	22550	29350	15850	22600	22587.12	12.15	0	-723	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
94	20250204	120813	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	37110300	1643	7.68	22600	22650	22550	29350	15850	22600	22586.91	12.15	0	-677	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
95	20250204	110755	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	16016100	709	3.31	22600	22650	22550	29350	15850	22600	22589.70	12.15	0	-340	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
96	20250204	100801	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	12674550	561	2.62	22600	22650	22550	29350	15850	22600	22592.78	12.15	0	-349	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	15290	20240125	47.81	23250	-2.80	20250102	21650	4.39	20250103	25450	-11.20	20240905	16020	41.07	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N
97	20250204	090802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-50	5	-0.22	1672350	74	0.35	22600	22600	22550	29350	15850	22600	22599.32	12.15	0	-33	22933	22766	22533	22366	22133	22850	22450	36	6750	100	16720	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.39	15290	20240125	47.48	23250	-3.01	20250102	21650	4.16	20250103	25450	-11.39	20240905	16020	40.76	20240206	0.00	N	192400	100	35 억		4319824	N	N	5	N	00	N