KissMeData/015860/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20250228	160328	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3705	-60	5	-1.59	319862530	86765	256.88	3760	3760	3645	4890	2640	3765	3686.54	2.93	-32217	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1828	6.66	0.39	12	0.18	556.00	9488.00	4880	20240502	-24.08	3450	20241209	7.39	3930	-5.73	20250122	3645	1.65	20250228	4880	-24.08	20240502	3450	7.39	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
3	20250228	150330	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3675	-90	5	-2.39	293634955	79641	235.79	3760	3760	3645	4890	2640	3765	3686.98	2.93	-28349	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1814	6.61	0.39	12	0.16	556.00	9488.00	4880	20240502	-24.69	3450	20241209	6.52	3930	-6.49	20250122	3645	0.82	20250228	4880	-24.69	20240502	3450	6.52	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
4	20250228	140330	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3680	-85	5	-2.26	279156890	75695	224.11	3760	3760	3645	4890	2640	3765	3687.92	2.93	-26790	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1816	6.62	0.39	12	0.15	556.00	9488.00	4880	20240502	-24.59	3450	20241209	6.67	3930	-6.36	20250122	3645	0.96	20250228	4880	-24.59	20240502	3450	6.67	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
5	20250228	130330	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3660	-105	5	-2.79	257742825	69839	206.77	3760	3760	3650	4890	2640	3765	3690.53	2.93	-26903	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1806	6.58	0.39	12	0.14	556.00	9488.00	4880	20240502	-25.00	3450	20241209	6.09	3930	-6.87	20250122	3645	0.41	20250113	4880	-25.00	20240502	3450	6.09	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
6	20250228	120328	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3680	-85	5	-2.26	194053115	52449	155.28	3760	3760	3665	4890	2640	3765	3699.84	2.93	-22191	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1816	6.62	0.39	12	0.11	556.00	9488.00	4880	20240502	-24.59	3450	20241209	6.67	3930	-6.36	20250122	3645	0.96	20250113	4880	-24.59	20240502	3450	6.67	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
7	20250228	110328	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3680	-85	5	-2.26	182636675	49346	146.10	3760	3760	3665	4890	2640	3765	3701.14	2.93	-20913	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1816	6.62	0.39	12	0.10	556.00	9488.00	4880	20240502	-24.59	3450	20241209	6.67	3930	-6.36	20250122	3645	0.96	20250113	4880	-24.59	20240502	3450	6.67	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
8	20250228	100328	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3700	-65	5	-1.73	108811740	29280	86.69	3760	3760	3695	4890	2640	3765	3716.25	2.93	-6256	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1826	6.65	0.39	12	0.06	556.00	9488.00	4880	20240502	-24.18	3450	20241209	7.25	3930	-5.85	20250122	3645	1.51	20250113	4880	-24.18	20240502	3450	7.25	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
9	20250228	090329	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-5	5	-0.13	26685385	7120	21.08	3760	3760	3725	4890	2640	3765	3747.95	2.93	-2567	3825	3795	3770	3740	3715	3782	3727	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.08	N	015860	1000	498 억	1447083	N	N	0	N	N
10	20250227	160328	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-25	5	-0.66	126624465	33680	85.73	3780	3800	3745	4925	2655	3790	3759.63	2.94	-4039	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1858	6.77	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
11	20250227	150326	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-30	5	-0.79	114292070	30400	77.38	3780	3800	3745	4925	2655	3790	3759.61	2.94	-3435	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1855	6.76	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
12	20250227	140327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	-40	5	-1.06	100324380	26674	67.90	3780	3800	3750	4925	2655	3790	3761.13	2.94	-2683	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1851	6.74	0.40	12	0.05	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
13	20250227	130327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-25	5	-0.66	86583855	23013	58.58	3780	3800	3750	4925	2655	3790	3762.39	2.94	-2441	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1858	6.77	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
14	20250227	120325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-25	5	-0.66	60734625	16129	41.06	3780	3800	3750	4925	2655	3790	3765.55	2.94	-3585	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1858	6.77	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
15	20250227	110329	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	-20	5	-0.53	53118955	14109	35.91	3780	3800	3750	4925	2655	3790	3764.90	2.94	-3349	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1860	6.78	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
16	20250227	100338	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-30	5	-0.79	22370895	5925	15.08	3780	3800	3755	4925	2655	3790	3775.68	2.94	-3997	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1855	6.76	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
17	20250227	090337	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3780	-10	5	-0.26	669060	177	0.45	3780	3780	3780	4925	2655	3790	3780.00	2.94	-160	3853	3821	3783	3751	3713	3837	3767	499	1135	1000	2800	5	1	49347483	1865	6.80	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	3930	-3.82	20250122	3645	3.70	20250113	4880	-22.54	20240502	3450	9.57	20241209	1.09	N	015860	1000	498 억	1452330	N	N	31	N	N
18	20250226	160326	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	25	2	0.66	148533475	39233	132.11	3750	3815	3745	4890	2640	3765	3785.93	2.93	5459	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1870	6.82	0.40	12	0.08	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.09	N	015860	1000	498 억	1445875	N	N	31	N	N
19	20250226	150327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	25	2	0.66	137912050	36429	122.66	3750	3815	3745	4890	2640	3765	3785.78	2.93	5245	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1870	6.82	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
20	20250226	140327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	20	2	0.53	131887450	34836	117.30	3750	3815	3745	4890	2640	3765	3785.95	2.93	4538	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.07	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
21	20250226	130327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	20	2	0.53	117595815	31050	104.55	3750	3815	3745	4890	2640	3765	3787.30	2.93	4090	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
22	20250226	120327	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3780	15	2	0.40	107414070	28354	95.47	3750	3815	3745	4890	2640	3765	3788.32	2.93	5068	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1865	6.80	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	3930	-3.82	20250122	3645	3.70	20250113	4880	-22.54	20240502	3450	9.57	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
23	20250226	110326	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	20	2	0.53	98319910	25950	87.38	3750	3815	3745	4890	2640	3765	3788.82	2.93	6560	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
24	20250226	100326	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	5	2	0.13	22791085	6070	20.44	3750	3770	3745	4890	2640	3765	3754.71	2.93	57	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
25	20250226	090329	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	5	2	0.13	967730	258	0.87	3750	3770	3750	4890	2640	3765	3750.89	2.93	-95	3815	3790	3765	3740	3715	3802	3752	499	1125	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.09	N	015860	1000	498 억	1445875	N	N	14	N	N
26	20250225	160325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-5	5	-0.13	111184295	29498	163.77	3755	3790	3740	4900	2640	3770	3769.21	2.92	7785	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1858	6.77	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.09	N	015860	1000	498 억	1442768	N	N	14	N	N
27	20250225	150325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	15	2	0.40	86385275	22921	127.25	3755	3790	3740	4900	2640	3770	3768.83	2.92	7658	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
28	20250225	140324	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3780	10	2	0.27	81788725	21705	120.50	3755	3790	3740	4900	2640	3770	3768.20	2.92	7456	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1865	6.80	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	3930	-3.82	20250122	3645	3.70	20250113	4880	-22.54	20240502	3450	9.57	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
29	20250225	130325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	15	2	0.40	70294335	18662	103.61	3755	3790	3740	4900	2640	3770	3766.71	2.92	7086	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
30	20250225	120324	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	15	2	0.40	58336345	15503	86.07	3755	3790	3740	4900	2640	3770	3762.90	2.92	6217	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1868	6.81	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
31	20250225	110325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3780	10	2	0.27	45148975	12018	66.72	3755	3780	3740	4900	2640	3770	3756.77	2.92	4808	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1865	6.80	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	3930	-3.82	20250122	3645	3.70	20250113	4880	-22.54	20240502	3450	9.57	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
32	20250225	100323	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-10	5	-0.27	32093345	8554	47.49	3755	3770	3740	4900	2640	3770	3751.83	2.92	3217	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
33	20250225	090325	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	972945	259	1.44	3755	3770	3750	4900	2640	3770	3756.06	2.92	47	3800	3785	3765	3750	3730	3787	3752	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.09	N	015860	1000	498 억	1442768	N	N	7	N	N
34	20250224	160322	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	67277560	17877	66.61	3770	3780	3745	4900	2640	3770	3763.36	2.92	1952	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1440819	N	N	7	N	N
35	20250224	150322	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3775	5	2	0.13	62196250	16529	61.58	3770	3780	3745	4900	2640	3770	3762.86	2.92	1605	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1863	6.79	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	3930	-3.94	20250122	3645	3.57	20250113	4880	-22.64	20240502	3450	9.42	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
36	20250224	140323	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	50786285	13501	50.30	3770	3780	3745	4900	2640	3770	3761.67	2.92	17	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.03	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
37	20250224	130323	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	41463950	11017	41.05	3770	3780	3745	4900	2640	3770	3763.63	2.92	-542	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
38	20250224	120321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-10	5	-0.27	28791645	7654	28.52	3770	3780	3745	4900	2640	3770	3761.65	2.92	-486	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
39	20250224	110321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-5	5	-0.13	25524015	6784	25.28	3770	3780	3745	4900	2640	3770	3762.38	2.92	-730	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1858	6.77	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
40	20250224	100320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3775	5	2	0.13	15676785	4168	15.53	3770	3775	3745	4900	2640	3770	3761.22	2.92	-243	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1863	6.79	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	3930	-3.94	20250122	3645	3.57	20250113	4880	-22.64	20240502	3450	9.42	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
41	20250224	090323	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	889720	236	0.88	3770	3770	3770	4900	2640	3770	3770.00	2.92	0	3813	3791	3778	3756	3743	3802	3767	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1440819	N	N	26	N	N
42	20250221	160321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	-5	5	-0.13	98897460	26182	82.98	3765	3800	3765	4905	2645	3775	3777.31	2.92	-1370	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1860	6.78	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1440582	N	N	26	N	N
43	20250221	150323	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3780	5	2	0.13	94962220	25139	79.67	3765	3800	3765	4905	2645	3775	3777.49	2.92	-1359	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1865	6.80	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.54	3450	20241209	9.57	3930	-3.82	20250122	3645	3.70	20250113	4880	-22.54	20240502	3450	9.57	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
44	20250221	140320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	15	2	0.40	78377575	20744	65.74	3765	3800	3765	4905	2645	3775	3778.33	2.92	-806	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1870	6.82	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
45	20250221	130320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	15	2	0.40	39371540	10398	32.95	3765	3800	3765	4905	2645	3775	3786.45	2.92	-1537	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1870	6.82	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
46	20250221	120322	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	15	2	0.40	37287135	9847	31.21	3765	3800	3765	4905	2645	3775	3786.65	2.92	-1687	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1870	6.82	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
47	20250221	110320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3795	20	2	0.53	26489275	6994	22.17	3765	3800	3765	4905	2645	3775	3787.43	2.92	-1232	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1873	6.83	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.23	3450	20241209	10.00	3930	-3.44	20250122	3645	4.12	20250113	4880	-22.23	20240502	3450	10.00	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
48	20250221	100321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3795	20	2	0.53	23381335	6174	19.57	3765	3800	3765	4905	2645	3775	3787.06	2.92	-1228	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1873	6.83	0.40	12	0.01	556.00	9488.00	4880	20240502	-22.23	3450	20241209	10.00	3930	-3.44	20250122	3645	4.12	20250113	4880	-22.23	20240502	3450	10.00	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
49	20250221	090321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	-10	5	-0.26	79065	21	0.07	3765	3765	3765	4905	2645	3775	3765.00	2.92	-18	3838	3806	3773	3741	3708	3822	3757	499	1130	1000	2790	5	1	49347483	1858	6.77	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.12	N	015860	1000	498 억	1440582	N	N	17	N	N
50	20250220	160320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3775	5	2	0.13	118313645	31393	34.17	3760	3805	3740	4900	2640	3770	3768.79	2.90	6617	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1863	6.79	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	3930	-3.94	20250122	3645	3.57	20250113	4880	-22.64	20240502	3450	9.42	20241209	1.12	N	015860	1000	498 억	1433535	N	N	17	N	N
51	20250220	150320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3775	5	2	0.13	106425500	28241	30.74	3760	3805	3740	4900	2640	3770	3768.47	2.90	6490	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1863	6.79	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.64	3450	20241209	9.42	3930	-3.94	20250122	3645	3.57	20250113	4880	-22.64	20240502	3450	9.42	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
52	20250220	140321	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	95125160	25237	27.47	3760	3805	3740	4900	2640	3770	3769.27	2.90	5683	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
53	20250220	130319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3800	30	2	0.80	73503750	19514	21.24	3760	3800	3740	4900	2640	3770	3766.72	2.90	5314	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1875	6.83	0.40	12	0.04	556.00	9488.00	4880	20240502	-22.13	3450	20241209	10.14	3930	-3.31	20250122	3645	4.25	20250113	4880	-22.13	20240502	3450	10.14	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
54	20250220	120319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-10	5	-0.27	44810865	11913	12.97	3760	3775	3740	4900	2640	3770	3761.51	2.90	-42	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
55	20250220	110319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	0	3	0.00	32279945	8587	9.35	3760	3775	3740	4900	2640	3770	3759.16	2.90	-527	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1860	6.78	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
56	20250220	100319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	-15	5	-0.40	21099790	5606	6.10	3760	3775	3755	4900	2640	3770	3763.79	2.90	-1182	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1853	6.75	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
57	20250220	090320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	-10	5	-0.27	579085	154	0.17	3760	3775	3760	4900	2640	3770	3760.29	2.90	-104	3880	3825	3790	3735	3700	3815	3725	499	1130	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.12	N	015860	1000	498 억	1433535	N	N	48	N	N
58	20250219	160318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	15	2	0.40	347878275	91882	526.97	3770	3845	3755	4880	2630	3755	3786.14	2.89	9854	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1860	6.78	0.40	12	0.19	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.14	N	015860	1000	498 억	1424023	N	N	48	N	N
59	20250219	150320	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3770	15	2	0.40	324439640	85659	491.28	3770	3845	3755	4880	2630	3755	3787.57	2.89	11032	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1860	6.78	0.40	12	0.17	556.00	9488.00	4880	20240502	-22.75	3450	20241209	9.28	3930	-4.07	20250122	3645	3.43	20250113	4880	-22.75	20240502	3450	9.28	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
60	20250219	140318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	30	2	0.80	287769635	75941	435.54	3770	3845	3755	4880	2630	3755	3789.38	2.89	8838	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1868	6.81	0.40	12	0.15	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
61	20250219	130318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3790	35	2	0.93	263619480	69541	398.84	3770	3845	3755	4880	2630	3755	3790.85	2.89	6876	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1870	6.82	0.40	12	0.14	556.00	9488.00	4880	20240502	-22.34	3450	20241209	9.86	3930	-3.56	20250122	3645	3.98	20250113	4880	-22.34	20240502	3450	9.86	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
62	20250219	120318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	30	2	0.80	229747195	60561	347.33	3770	3845	3755	4880	2630	3755	3793.65	2.89	3904	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1868	6.81	0.40	12	0.12	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
63	20250219	110319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3785	30	2	0.80	187924985	49456	283.64	3770	3845	3755	4880	2630	3755	3799.84	2.89	393	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1868	6.81	0.40	12	0.10	556.00	9488.00	4880	20240502	-22.44	3450	20241209	9.71	3930	-3.69	20250122	3645	3.84	20250113	4880	-22.44	20240502	3450	9.71	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
64	20250219	100318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3800	45	2	1.20	119093225	31289	179.45	3770	3845	3755	4880	2630	3755	3806.23	2.89	2273	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1875	6.83	0.40	12	0.06	556.00	9488.00	4880	20240502	-22.13	3450	20241209	10.14	3930	-3.31	20250122	3645	4.25	20250113	4880	-22.13	20240502	3450	10.14	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
65	20250219	090319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	5	2	0.13	5445580	1443	8.28	3770	3780	3755	4880	2630	3755	3773.79	2.89	-586	3781	3767	3751	3737	3721	3775	3745	499	1125	1000	2770	5	1	49347483	1855	6.76	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1424023	N	N	0	N	N
66	20250218	160317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	-5	5	-0.13	65232150	17390	24.48	3740	3765	3735	4885	2635	3760	3751.13	2.88	2154	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1853	6.75	0.40	12	0.04	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
67	20250218	150318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	-5	5	-0.13	49264620	13138	18.50	3740	3765	3735	4885	2635	3760	3749.78	2.88	1925	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1853	6.75	0.40	12	0.03	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
68	20250218	140318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	0	3	0.00	36738110	9799	13.80	3740	3765	3735	4885	2635	3760	3749.17	2.88	289	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
69	20250218	130318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	0	3	0.00	30897665	8242	11.60	3740	3765	3735	4885	2635	3760	3748.81	2.88	223	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
70	20250218	120317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	5	2	0.13	29885580	7973	11.22	3740	3765	3735	4885	2635	3760	3748.35	2.88	182	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1858	6.77	0.40	12	0.02	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
71	20250218	110318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	-10	5	-0.27	25759470	6876	9.68	3740	3765	3735	4885	2635	3760	3746.29	2.88	94	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1851	6.74	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
72	20250218	100318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	-5	5	-0.13	20289725	5415	7.62	3740	3765	3735	4885	2635	3760	3746.95	2.88	34	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1853	6.75	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
73	20250218	090318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	0	3	0.00	6354270	1699	2.39	3740	3760	3735	4885	2635	3760	3740.01	2.88	387	3826	3792	3746	3712	3666	3810	3730	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1421825	N	N	19	N	N
74	20250217	160317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	55	2	1.48	266540370	71029	182.57	3710	3780	3700	4815	2595	3705	3752.56	2.85	14733	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1855	6.76	0.40	12	0.14	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.16	N	015860	1000	498 억	1405586	N	N	19	N	N
75	20250217	150317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	55	2	1.48	246164310	65595	168.60	3710	3780	3700	4815	2595	3705	3752.79	2.85	12200	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1855	6.76	0.40	12	0.13	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
76	20250217	140317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	40	2	1.08	215937555	57563	147.96	3710	3780	3700	4815	2595	3705	3751.33	2.85	12910	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1848	6.74	0.39	12	0.12	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
77	20250217	130318	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	40	2	1.08	205232415	54704	140.61	3710	3780	3700	4815	2595	3705	3751.69	2.85	11562	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1848	6.74	0.39	12	0.11	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
78	20250217	120319	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3765	60	2	1.62	170337020	45401	116.70	3710	3780	3700	4815	2595	3705	3751.83	2.85	6562	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1858	6.77	0.40	12	0.09	556.00	9488.00	4880	20240502	-22.85	3450	20241209	9.13	3930	-4.20	20250122	3645	3.29	20250113	4880	-22.85	20240502	3450	9.13	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
79	20250217	110317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	50	2	1.35	99346330	26520	68.17	3710	3775	3700	4815	2595	3705	3746.09	2.85	926	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1853	6.75	0.40	12	0.05	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
80	20250217	100316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	40	2	1.08	58504565	15649	40.22	3710	3760	3700	4815	2595	3705	3738.55	2.85	-4837	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1848	6.74	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
81	20250217	090317	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	5	2	0.13	2042780	552	1.42	3710	3710	3700	4815	2595	3705	3700.69	2.85	-516	3785	3745	3725	3685	3665	3735	3675	499	1110	1000	2740	5	1	49347483	1831	6.67	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.16	N	015860	1000	498 억	1405586	N	N	36	N	N
82	20250214	160315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3705	-40	5	-1.07	144073885	38825	95.91	3765	3765	3705	4865	2625	3745	3710.85	2.87	-10209	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1828	6.66	0.39	12	0.08	556.00	9488.00	4880	20240502	-24.08	3450	20241209	7.39	3930	-5.73	20250122	3645	1.65	20250113	4880	-24.08	20240502	3450	7.39	20241209	1.15	N	015860	1000	498 억	1414082	N	N	36	N	N
83	20250214	150315	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	-35	5	-0.93	122072490	32890	81.25	3765	3765	3705	4865	2625	3745	3711.54	2.87	-5117	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1831	6.67	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
84	20250214	140316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	-20	5	-0.53	73463035	19777	48.86	3765	3765	3705	4865	2625	3745	3714.57	2.87	-6904	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1838	6.70	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
85	20250214	130316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3715	-30	5	-0.80	70573810	19000	46.94	3765	3765	3705	4865	2625	3745	3714.41	2.87	-6671	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1833	6.68	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.87	3450	20241209	7.68	3930	-5.47	20250122	3645	1.92	20250113	4880	-23.87	20240502	3450	7.68	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
86	20250214	120316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	-35	5	-0.93	59627245	16050	39.65	3765	3765	3705	4865	2625	3745	3715.09	2.87	-7255	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1831	6.67	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
87	20250214	110314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	-20	5	-0.53	48164500	12962	32.02	3765	3765	3705	4865	2625	3745	3715.82	2.87	-7426	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1838	6.70	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
88	20250214	100316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3705	-40	5	-1.07	31554810	8488	20.97	3765	3765	3705	4865	2625	3745	3717.58	2.87	-4256	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1828	6.66	0.39	12	0.02	556.00	9488.00	4880	20240502	-24.08	3450	20241209	7.39	3930	-5.73	20250122	3645	1.65	20250113	4880	-24.08	20240502	3450	7.39	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
89	20250214	090316	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	0	3	0.00	831835	221	0.55	3765	3765	3745	4865	2625	3745	3763.96	2.87	-145	3821	3782	3736	3697	3651	3802	3717	499	1120	1000	2770	5	1	49347483	1848	6.74	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.15	N	015860	1000	498 억	1414082	N	N	50	N	N
90	20250213	160313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	55	2	1.49	150292060	40239	73.94	3700	3775	3690	4795	2585	3690	3734.98	2.84	10935	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1848	6.74	0.39	12	0.08	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.14	N	015860	1000	498 억	1399693	N	N	50	N	N
91	20250213	150313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3735	45	2	1.22	129556005	34704	63.77	3700	3775	3690	4795	2585	3690	3733.17	2.84	10149	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1843	6.72	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.46	3450	20241209	8.26	3930	-4.96	20250122	3645	2.47	20250113	4880	-23.46	20240502	3450	8.26	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
92	20250213	140313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	50	2	1.36	107357890	28760	52.85	3700	3775	3690	4795	2585	3690	3732.89	2.84	7696	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1846	6.73	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
93	20250213	130314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	50	2	1.36	85653700	22959	42.19	3700	3775	3690	4795	2585	3690	3730.72	2.84	6034	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1846	6.73	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
94	20250213	120314	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3730	40	2	1.08	78738020	21107	38.79	3700	3775	3690	4795	2585	3690	3730.42	2.84	6195	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1841	6.71	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.57	3450	20241209	8.12	3930	-5.09	20250122	3645	2.33	20250113	4880	-23.57	20240502	3450	8.12	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
95	20250213	110312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3730	40	2	1.08	60030770	16088	29.56	3700	3775	3690	4795	2585	3690	3731.40	2.84	5547	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1841	6.71	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.57	3450	20241209	8.12	3930	-5.09	20250122	3645	2.33	20250113	4880	-23.57	20240502	3450	8.12	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
96	20250213	100313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	60	2	1.63	39957515	10710	19.68	3700	3775	3690	4795	2585	3690	3730.86	2.84	2446	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1851	6.74	0.40	12	0.02	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
97	20250213	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3700	10	2	0.27	1181560	320	0.59	3700	3700	3690	4795	2585	3690	3692.38	2.84	-32	3740	3715	3700	3675	3660	3707	3667	499	1105	1000	2730	5	1	49347483	1826	6.65	0.39	12	0.00	556.00	9488.00	4880	20240502	-24.18	3450	20241209	7.25	3930	-5.85	20250122	3645	1.51	20250113	4880	-24.18	20240502	3450	7.25	20241209	1.14	N	015860	1000	498 억	1399693	N	N	200	N	N
98	20250212	160312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3690	-20	5	-0.54	201361535	54418	218.55	3725	3725	3685	4820	2600	3710	3700.27	2.80	17559	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1821	6.64	0.39	12	0.11	556.00	9488.00	4880	20240502	-24.39	3450	20241209	6.96	3930	-6.11	20250122	3645	1.23	20250113	4880	-24.39	20240502	3450	6.96	20241209	1.15	N	015860	1000	498 억	1380521	N	N	200	N	N
99	20250212	150311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3690	-20	5	-0.54	168801235	45594	183.12	3725	3725	3690	4820	2600	3710	3702.27	2.80	16378	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1821	6.64	0.39	12	0.09	556.00	9488.00	4880	20240502	-24.39	3450	20241209	6.96	3930	-6.11	20250122	3645	1.23	20250113	4880	-24.39	20240502	3450	6.96	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
100	20250212	140312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3700	-10	5	-0.27	86742765	23388	93.93	3725	3725	3690	4820	2600	3710	3708.86	2.80	-5	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1826	6.65	0.39	12	0.05	556.00	9488.00	4880	20240502	-24.18	3450	20241209	7.25	3930	-5.85	20250122	3645	1.51	20250113	4880	-24.18	20240502	3450	7.25	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
101	20250212	130312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	10	2	0.27	65158575	17565	70.54	3725	3725	3690	4820	2600	3710	3709.57	2.80	-1567	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1836	6.69	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
102	20250212	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	0	3	0.00	57240815	15435	61.99	3725	3725	3690	4820	2600	3710	3708.51	2.80	-2490	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1831	6.67	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
103	20250212	110312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	10	2	0.27	46722205	12603	50.62	3725	3725	3690	4820	2600	3710	3707.23	2.80	-2511	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1836	6.69	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
104	20250212	100312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-15	5	-0.40	7262850	1963	7.88	3725	3725	3690	4820	2600	3710	3699.87	2.80	-1127	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1823	6.65	0.39	12	0.00	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
105	20250212	090313	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	0	3	0.00	1094820	294	1.18	3725	3725	3710	4820	2600	3710	3723.88	2.80	-62	3740	3725	3710	3695	3680	3717	3687	499	1110	1000	2740	5	1	49347483	1831	6.67	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1380521	N	N	0	N	N
106	20250211	160311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	-10	5	-0.27	91147580	24628	25.92	3725	3725	3695	4835	2605	3720	3700.97	2.80	-4473	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1831	6.67	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
107	20250211	150311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-25	5	-0.67	78087870	21101	22.21	3725	3725	3695	4835	2605	3720	3700.67	2.80	-3986	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1823	6.65	0.39	12	0.04	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
108	20250211	140312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-25	5	-0.67	53360755	14413	15.17	3725	3725	3695	4835	2605	3720	3702.27	2.80	-4052	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1823	6.65	0.39	12	0.03	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
109	20250211	130309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3700	-20	5	-0.54	45496945	12287	12.93	3725	3725	3695	4835	2605	3720	3702.85	2.80	-3959	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1826	6.65	0.39	12	0.02	556.00	9488.00	4880	20240502	-24.18	3450	20241209	7.25	3930	-5.85	20250122	3645	1.51	20250113	4880	-24.18	20240502	3450	7.25	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
110	20250211	120311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-25	5	-0.67	33350895	9000	9.47	3725	3725	3695	4835	2605	3720	3705.66	2.80	-3861	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1823	6.65	0.39	12	0.02	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
111	20250211	110312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-25	5	-0.67	28901025	7797	8.21	3725	3725	3695	4835	2605	3720	3706.69	2.80	-3841	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1823	6.65	0.39	12	0.02	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
112	20250211	100311	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3700	-20	5	-0.54	19278220	5198	5.47	3725	3725	3695	4835	2605	3720	3708.78	2.80	-2292	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1826	6.65	0.39	12	0.01	556.00	9488.00	4880	20240502	-24.18	3450	20241209	7.25	3930	-5.85	20250122	3645	1.51	20250113	4880	-24.18	20240502	3450	7.25	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
113	20250211	090312	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3710	-10	5	-0.27	817225	220	0.23	3725	3725	3710	4835	2605	3720	3714.66	2.80	-193	3773	3746	3708	3681	3643	3760	3695	499	1115	1000	2750	5	1	49347483	1831	6.67	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.98	3450	20241209	7.54	3930	-5.60	20250122	3645	1.78	20250113	4880	-23.98	20240502	3450	7.54	20241209	1.15	N	015860	1000	498 억	1381421	N	N	0	N	N
114	20250210	160310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	-15	5	-0.40	351061855	94914	264.13	3715	3735	3670	4855	2615	3735	3698.74	2.83	-17800	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1836	6.69	0.39	12	0.19	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
115	20250210	150310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3705	-30	5	-0.80	242815180	65758	183.00	3715	3735	3670	4855	2615	3735	3692.56	2.83	-15333	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1828	6.66	0.39	12	0.13	556.00	9488.00	4880	20240502	-24.08	3450	20241209	7.39	3930	-5.73	20250122	3645	1.65	20250113	4880	-24.08	20240502	3450	7.39	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
116	20250210	140310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3690	-45	5	-1.20	224689250	60861	169.37	3715	3735	3670	4855	2615	3735	3691.84	2.83	-14652	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1821	6.64	0.39	12	0.12	556.00	9488.00	4880	20240502	-24.39	3450	20241209	6.96	3930	-6.11	20250122	3645	1.23	20250113	4880	-24.39	20240502	3450	6.96	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
117	20250210	130310	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3705	-30	5	-0.80	200811690	54396	151.38	3715	3735	3670	4855	2615	3735	3691.66	2.83	-16816	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1828	6.66	0.39	12	0.11	556.00	9488.00	4880	20240502	-24.08	3450	20241209	7.39	3930	-5.73	20250122	3645	1.65	20250113	4880	-24.08	20240502	3450	7.39	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
118	20250210	120309	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3690	-45	5	-1.20	130783640	35444	98.64	3715	3735	3670	4855	2615	3735	3689.87	2.83	-18351	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1821	6.64	0.39	12	0.07	556.00	9488.00	4880	20240502	-24.39	3450	20241209	6.96	3930	-6.11	20250122	3645	1.23	20250113	4880	-24.39	20240502	3450	6.96	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
119	20250210	110308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-40	5	-1.07	80041735	21691	60.36	3715	3735	3670	4855	2615	3735	3690.09	2.83	-14750	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1823	6.65	0.39	12	0.04	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
120	20250210	100308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3695	-40	5	-1.07	49990765	13547	37.70	3715	3735	3670	4855	2615	3735	3690.17	2.83	-7780	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1823	6.65	0.39	12	0.03	556.00	9488.00	4880	20240502	-24.28	3450	20241209	7.10	3930	-5.98	20250122	3645	1.37	20250113	4880	-24.28	20240502	3450	7.10	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
121	20250210	090308	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3715	-20	5	-0.54	2866640	772	2.15	3715	3735	3705	4855	2615	3735	3713.26	2.83	-716	3825	3780	3745	3700	3665	3802	3722	499	1120	1000	2760	5	1	49347483	1833	6.68	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.87	3450	20241209	7.68	3930	-5.47	20250122	3645	1.92	20250113	4880	-23.87	20240502	3450	7.68	20241209	1.16	N	015860	1000	498 억	1395087	N	N	2	N	N
122	20250207	160306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3735	-15	5	-0.40	133814155	35904	89.46	3725	3790	3710	4875	2625	3750	3727.00	2.85	-12312	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1843	6.72	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.46	3450	20241209	8.26	3930	-4.96	20250122	3645	2.47	20250113	4880	-23.46	20240502	3450	8.26	20241209	1.15	N	015860	1000	498 억	1406227	N	N	2	N	N
123	20250207	150307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3715	-35	5	-0.93	102247880	27419	68.32	3725	3790	3710	4875	2625	3750	3729.09	2.85	-10183	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1833	6.68	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.87	3450	20241209	7.68	3930	-5.47	20250122	3645	1.92	20250113	4880	-23.87	20240502	3450	7.68	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
124	20250207	140306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3715	-35	5	-0.93	79243620	21230	52.90	3725	3790	3715	4875	2625	3750	3732.62	2.85	-6226	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1833	6.68	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.87	3450	20241209	7.68	3930	-5.47	20250122	3645	1.92	20250113	4880	-23.87	20240502	3450	7.68	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
125	20250207	130305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3715	-35	5	-0.93	78113535	20926	52.14	3725	3790	3715	4875	2625	3750	3732.85	2.85	-6171	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1833	6.68	0.39	12	0.04	556.00	9488.00	4880	20240502	-23.87	3450	20241209	7.68	3930	-5.47	20250122	3645	1.92	20250113	4880	-23.87	20240502	3450	7.68	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
126	20250207	120306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	-10	5	-0.27	49025185	13107	32.66	3725	3790	3725	4875	2625	3750	3740.38	2.85	-6655	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1846	6.73	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
127	20250207	110305	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	0	3	0.00	31686165	8468	21.10	3725	3790	3725	4875	2625	3750	3741.87	2.85	-5786	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1851	6.74	0.40	12	0.02	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
128	20250207	100306	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	0	3	0.00	21214775	5679	14.15	3725	3755	3725	4875	2625	3750	3735.65	2.85	-3859	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1851	6.74	0.40	12	0.01	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
129	20250207	090307	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	5	2	0.13	1136190	305	0.76	3725	3755	3725	4875	2625	3750	3725.21	2.85	-235	3806	3777	3746	3717	3686	3780	3720	499	1125	1000	2770	5	1	49347483	1853	6.75	0.40	12	0.00	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.15	N	015860	1000	498 억	1406227	N	N	23	N	N
130	20250206	160300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	10	2	0.27	149605280	39964	120.52	3750	3775	3715	4860	2620	3740	3743.50	2.85	-2154	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1851	6.74	0.40	12	0.08	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.14	N	015860	1000	498 억	1406176	N	N	23	N	N
131	20250206	150301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	0	3	0.00	146081920	39024	117.68	3750	3775	3715	4860	2620	3740	3743.39	2.85	-1850	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1846	6.73	0.39	12	0.08	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
132	20250206	140303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	5	2	0.13	127313275	34005	102.55	3750	3775	3715	4860	2620	3740	3743.96	2.85	-1944	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1848	6.74	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
133	20250206	130301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3750	10	2	0.27	107514035	28708	86.57	3750	3775	3715	4860	2620	3740	3745.09	2.85	-2926	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1851	6.74	0.40	12	0.06	556.00	9488.00	4880	20240502	-23.16	3450	20241209	8.70	3930	-4.58	20250122	3645	2.88	20250113	4880	-23.16	20240502	3450	8.70	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
134	20250206	120300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	20	2	0.53	97199615	25959	78.28	3750	3775	3715	4860	2620	3740	3744.35	2.85	-2266	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1855	6.76	0.40	12	0.05	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
135	20250206	110254	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	15	2	0.40	79605810	21279	64.17	3750	3775	3715	4860	2620	3740	3741.05	2.85	-3056	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1853	6.75	0.40	12	0.04	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
136	20250206	100301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3755	15	2	0.40	48617115	13028	39.29	3750	3775	3715	4860	2620	3740	3731.74	2.85	1514	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1853	6.75	0.40	12	0.03	556.00	9488.00	4880	20240502	-23.05	3450	20241209	8.84	3930	-4.45	20250122	3645	3.02	20250113	4880	-23.05	20240502	3450	8.84	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
137	20250206	090301	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	0	3	0.00	826710	221	0.67	3750	3750	3715	4860	2620	3740	3740.77	2.85	-49	3793	3766	3738	3711	3683	3752	3697	499	1120	1000	2760	5	1	49347483	1846	6.73	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1406176	N	N	16	N	N
138	20250205	160258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	-20	5	-0.53	123412805	33140	63.66	3760	3765	3710	4885	2635	3760	3723.98	2.87	-14033	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1846	6.73	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1416602	N	N	16	N	N
139	20250205	150259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	-35	5	-0.93	117906660	31661	60.82	3760	3765	3710	4885	2635	3760	3724.03	2.87	-13744	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1838	6.70	0.39	12	0.06	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
140	20250205	140259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	-40	5	-1.06	97528770	26193	50.31	3760	3765	3710	4885	2635	3760	3723.46	2.87	-12265	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1836	6.69	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
141	20250205	130259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	-40	5	-1.06	85306205	22905	44.00	3760	3765	3710	4885	2635	3760	3724.35	2.87	-11760	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1836	6.69	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
142	20250205	120300	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	-35	5	-0.93	55076445	14775	28.38	3760	3765	3715	4885	2635	3760	3727.67	2.87	-10094	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1838	6.70	0.39	12	0.03	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
143	20250205	110258	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	-40	5	-1.06	36063465	9663	18.56	3760	3765	3715	4885	2635	3760	3732.11	2.87	-7115	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1836	6.69	0.39	12	0.02	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
144	20250205	100259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	-20	5	-0.53	14191385	3790	7.28	3760	3765	3730	4885	2635	3760	3744.42	2.87	-2596	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1846	6.73	0.39	12	0.01	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
145	20250205	090303	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	0	3	0.00	213890	57	0.11	3760	3760	3750	4885	2635	3760	3752.18	2.87	-24	3830	3795	3745	3710	3660	3812	3727	499	1125	1000	2780	5	1	49347483	1855	6.76	0.40	12	0.00	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.14	N	015860	1000	498 억	1416602	N	N	25	N	N
146	20250204	160256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3760	65	2	1.76	193227250	51986	54.10	3700	3780	3695	4800	2590	3695	3716.91	2.88	-7147	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1855	6.76	0.40	12	0.11	556.00	9488.00	4880	20240502	-22.95	3450	20241209	8.99	3930	-4.33	20250122	3645	3.16	20250113	4880	-22.95	20240502	3450	8.99	20241209	1.08	N	015860	1000	498 억	1423168	N	N	25	N	N
147	20250204	150256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3740	45	2	1.22	176307670	47440	49.37	3700	3780	3695	4800	2590	3695	3716.43	2.88	-7355	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1846	6.73	0.39	12	0.10	556.00	9488.00	4880	20240502	-23.36	3450	20241209	8.41	3930	-4.83	20250122	3645	2.61	20250113	4880	-23.36	20240502	3450	8.41	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
148	20250204	140255	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	30	2	0.81	157222135	42304	44.02	3700	3780	3695	4800	2590	3695	3716.48	2.88	-6479	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1838	6.70	0.39	12	0.09	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
149	20250204	130256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3735	40	2	1.08	149142230	40133	41.76	3700	3780	3695	4800	2590	3695	3716.20	2.88	-6230	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1843	6.72	0.39	12	0.08	556.00	9488.00	4880	20240502	-23.46	3450	20241209	8.26	3930	-4.96	20250122	3645	2.47	20250113	4880	-23.46	20240502	3450	8.26	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
150	20250204	120259	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3730	35	2	0.95	138032660	37152	38.66	3700	3780	3695	4800	2590	3695	3715.35	2.88	-5094	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1841	6.71	0.39	12	0.08	556.00	9488.00	4880	20240502	-23.57	3450	20241209	8.12	3930	-5.09	20250122	3645	2.33	20250113	4880	-23.57	20240502	3450	8.12	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
151	20250204	110253	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3720	25	2	0.68	119550480	32188	33.50	3700	3775	3695	4800	2590	3695	3714.13	2.88	-3655	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1836	6.69	0.39	12	0.07	556.00	9488.00	4880	20240502	-23.77	3450	20241209	7.83	3930	-5.34	20250122	3645	2.06	20250113	4880	-23.77	20240502	3450	7.83	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
152	20250204	100256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3725	30	2	0.81	91296720	24612	25.61	3700	3750	3695	4800	2590	3695	3709.44	2.88	-3085	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1838	6.70	0.39	12	0.05	556.00	9488.00	4880	20240502	-23.67	3450	20241209	7.97	3930	-5.22	20250122	3645	2.19	20250113	4880	-23.67	20240502	3450	7.97	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N
153	20250204	090256	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3745	50	2	1.35	3403330	917	0.95	3700	3745	3695	4800	2590	3695	3711.37	2.88	235	3908	3801	3733	3626	3558	3767	3592	499	1105	1000	2730	5	1	49347483	1848	6.74	0.39	12	0.00	556.00	9488.00	4880	20240502	-23.26	3450	20241209	8.55	3930	-4.71	20250122	3645	2.74	20250113	4880	-23.26	20240502	3450	8.55	20241209	1.08	N	015860	1000	498 억	1423168	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History