KissMeData/107590/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160834	57	100.00	KOSPI	금융	N	N	N	N	N	73200	400	2	0.55	19853200	271	148.09	72600	73400	72600	94600	51000	72800	73259.04	0.22	13	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1698	12.85	0.73	12	0.01	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
3	20250228	150838	57	100.00	KOSPI	금융	N	N	N	N	N	73400	600	2	0.82	19048000	260	142.08	72600	73400	72600	94600	51000	72800	73261.54	0.22	12	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1703	12.89	0.73	12	0.01	5696.00	100734.00	108000	20240521	-32.04	68500	20250203	7.15	79100	-7.21	20250102	68500	7.15	20250203	108000	-32.04	20240521	68500	7.15	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
4	20250228	140840	57	100.00	KOSPI	금융	N	N	N	N	N	73400	600	2	0.82	4955200	68	37.16	72600	73400	72600	94600	51000	72800	72870.59	0.22	10	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1703	12.89	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.04	68500	20250203	7.15	79100	-7.21	20250102	68500	7.15	20250203	108000	-32.04	20240521	68500	7.15	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
5	20250228	130835	57	100.00	KOSPI	금융	N	N	N	N	N	73400	600	2	0.82	4808400	66	36.07	72600	73400	72600	94600	51000	72800	72854.55	0.22	8	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1703	12.89	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.04	68500	20250203	7.15	79100	-7.21	20250102	68500	7.15	20250203	108000	-32.04	20240521	68500	7.15	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
6	20250228	120833	57	100.00	KOSPI	금융	N	N	N	N	N	72900	100	2	0.14	4588200	63	34.43	72600	72900	72600	94600	51000	72800	72828.57	0.22	5	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
7	20250228	110833	57	100.00	KOSPI	금융	N	N	N	N	N	72900	100	2	0.14	4005000	55	30.05	72600	72900	72600	94600	51000	72800	72818.18	0.22	5	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
8	20250228	100831	57	100.00	KOSPI	금융	N	N	N	N	N	72900	100	2	0.14	3859200	53	28.96	72600	72900	72600	94600	51000	72800	72815.09	0.22	3	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
9	20250228	090835	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-200	5	-0.27	726000	10	5.46	72600	72600	72600	94600	51000	72800	72600.00	0.22	0	73066	72932	72766	72632	72466	73000	72700	13	21800	500	52410	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.01	N	107590	500	13 억	5151	N	N	0	N	N
10	20250227	160826	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	13296300	183	55.12	72600	72900	72600	94700	51100	72900	72657.38	0.22	0	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
11	20250227	150826	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	13005100	179	53.92	72600	72900	72600	94700	51100	72900	72654.19	0.22	0	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
12	20250227	140829	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	12277100	169	50.90	72600	72900	72600	94700	51100	72900	72645.56	0.22	1	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
13	20250227	130827	57	100.00	KOSPI	금융	N	N	N	N	N	72900	0	3	0.00	12204300	168	50.60	72600	72900	72600	94700	51100	72900	72644.64	0.22	2	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
14	20250227	120823	57	100.00	KOSPI	금융	N	N	N	N	N	72900	0	3	0.00	10746300	148	44.58	72600	72900	72600	94700	51100	72900	72610.14	0.22	2	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
15	20250227	110831	57	100.00	KOSPI	금융	N	N	N	N	N	72900	0	3	0.00	10527600	145	43.67	72600	72900	72600	94700	51100	72900	72604.14	0.22	2	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
16	20250227	100853	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-300	5	-0.41	10381800	143	43.07	72600	72600	72600	94700	51100	72900	72600.00	0.22	0	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
17	20250227	090858	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-300	5	-0.41	2686200	37	11.14	72600	72600	72600	94700	51100	72900	72600.00	0.22	0	73100	73000	72800	72700	72500	73050	72750	13	21800	500	52480	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.02	N	107590	500	13 억	5151	N	N	2	N	N
18	20250226	160827	57	100.00	KOSPI	금융	N	N	N	N	N	72900	300	2	0.41	24133600	332	97.65	72600	72900	72600	94300	50900	72600	72691.57	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	5151	N	N	2	N	N
19	20250226	150829	57	100.00	KOSPI	금융	N	N	N	N	N	72800	200	2	0.28	20415700	281	82.65	72600	72900	72600	94300	50900	72600	72653.74	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
20	20250226	140829	57	100.00	KOSPI	금융	N	N	N	N	N	72900	300	2	0.41	19614900	270	79.41	72600	72900	72600	94300	50900	72600	72647.78	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
21	20250226	130827	57	100.00	KOSPI	금융	N	N	N	N	N	72800	200	2	0.28	19542000	269	79.12	72600	72800	72600	94300	50900	72600	72646.84	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
22	20250226	120826	57	100.00	KOSPI	금융	N	N	N	N	N	72800	200	2	0.28	19469200	268	78.82	72600	72800	72600	94300	50900	72600	72646.27	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
23	20250226	110825	57	100.00	KOSPI	금융	N	N	N	N	N	72800	200	2	0.28	18741200	258	75.88	72600	72800	72600	94300	50900	72600	72640.31	0.22	-2	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
24	20250226	100823	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	14955600	206	60.59	72600	72600	72600	94300	50900	72600	72600.00	0.22	0	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
25	20250226	090832	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	14229600	196	57.65	72600	72600	72600	94300	50900	72600	72600.00	0.22	0	72866	72732	72666	72532	72466	72700	72500	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	0	N	N
26	20250225	160819	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-100	5	-0.14	24695900	340	94.44	72600	72800	72600	94500	50900	72700	72635.00	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
27	20250225	150821	57	100.00	KOSPI	금융	N	N	N	N	N	72700	0	3	0.00	22227500	306	85.00	72600	72800	72600	94500	50900	72700	72638.89	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1687	12.76	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
28	20250225	140819	57	100.00	KOSPI	금융	N	N	N	N	N	72800	100	2	0.14	18301700	252	70.00	72600	72800	72600	94500	50900	72700	72625.79	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
29	20250225	130824	57	100.00	KOSPI	금융	N	N	N	N	N	72800	100	2	0.14	18301700	252	70.00	72600	72800	72600	94500	50900	72700	72625.79	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
30	20250225	120821	57	100.00	KOSPI	금융	N	N	N	N	N	72800	100	2	0.14	18301700	252	70.00	72600	72800	72600	94500	50900	72700	72625.79	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
31	20250225	110820	57	100.00	KOSPI	금융	N	N	N	N	N	72700	0	3	0.00	17136900	236	65.56	72600	72700	72600	94500	50900	72700	72613.98	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1687	12.76	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
32	20250225	100818	57	100.00	KOSPI	금융	N	N	N	N	N	72700	0	3	0.00	14883200	205	56.94	72600	72700	72600	94500	50900	72700	72600.98	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1687	12.76	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
33	20250225	090824	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-100	5	-0.14	14737800	203	56.39	72600	72600	72600	94500	50900	72700	72600.00	0.22	0	73033	72866	72733	72566	72433	72850	72550	13	21800	500	52340	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
34	20250224	160814	57	100.00	KOSPI	금융	N	N	N	N	N	72700	-200	5	-0.27	26164000	360	229.30	72700	72900	72600	94700	51100	72900	72677.78	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1687	12.76	0.72	12	0.02	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
35	20250224	150813	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	9370300	129	82.17	72700	72900	72600	94700	51100	72900	72637.98	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
36	20250224	140812	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	9370300	129	82.17	72700	72900	72600	94700	51100	72900	72637.98	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
37	20250224	130814	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	9006300	124	78.98	72700	72900	72600	94700	51100	72900	72631.45	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
38	20250224	120811	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	9006300	124	78.98	72700	72900	72600	94700	51100	72900	72631.45	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
39	20250224	110809	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-100	5	-0.14	9006300	124	78.98	72700	72900	72600	94700	51100	72900	72631.45	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1689	12.78	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
40	20250224	100809	57	100.00	KOSPI	금융	N	N	N	N	N	72900	0	3	0.00	8278200	114	72.61	72700	72900	72600	94700	51100	72900	72615.79	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
41	20250224	090815	57	100.00	KOSPI	금융	N	N	N	N	N	72700	-200	5	-0.27	218100	3	1.91	72700	72700	72700	94700	51100	72900	72700.00	0.22	0	73233	73066	72833	72666	72433	73150	72750	13	21800	500	52480	100	1	2320000	1687	12.76	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
42	20250221	160808	57	100.00	KOSPI	금융	N	N	N	N	N	72900	300	2	0.41	10853200	149	188.61	72600	73000	72600	94300	50900	72600	72840.27	0.22	-1	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
43	20250221	150811	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	10707400	147	186.08	72600	73000	72600	94300	50900	72600	72839.46	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
44	20250221	140810	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	10415400	143	181.01	72600	73000	72600	94300	50900	72600	72834.97	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
45	20250221	130809	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	10050400	138	174.68	72600	73000	72600	94300	50900	72600	72828.99	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
46	20250221	120811	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	9977400	137	173.42	72600	73000	72600	94300	50900	72600	72827.74	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
47	20250221	110806	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	8809400	121	153.16	72600	73000	72600	94300	50900	72600	72804.96	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
48	20250221	100808	57	100.00	KOSPI	금융	N	N	N	N	N	73000	400	2	0.55	4721400	65	82.28	72600	73000	72600	94300	50900	72600	72636.92	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
49	20250221	090810	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	4283400	59	74.68	72600	72600	72600	94300	50900	72600	72600.00	0.22	0	73666	73132	72866	72332	72066	73000	72200	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
50	20250220	160805	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	5780200	79	31.35	73200	73400	72600	94300	50900	72600	73167.09	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	4	N	N
51	20250220	150807	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	5489800	75	29.76	73200	73400	72600	94300	50900	72600	73197.33	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
52	20250220	140807	57	100.00	KOSPI	금융	N	N	N	N	N	73400	800	2	1.10	5417200	74	29.37	73200	73400	73200	94300	50900	72600	73205.41	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1703	12.89	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.04	68500	20250203	7.15	79100	-7.21	20250102	68500	7.15	20250203	108000	-32.04	20240521	68500	7.15	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
53	20250220	130805	57	100.00	KOSPI	금융	N	N	N	N	N	73300	700	2	0.96	5343800	73	28.97	73200	73300	73200	94300	50900	72600	73202.74	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1701	12.87	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.13	68500	20250203	7.01	79100	-7.33	20250102	68500	7.01	20250203	108000	-32.13	20240521	68500	7.01	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
54	20250220	120805	57	100.00	KOSPI	금융	N	N	N	N	N	73200	600	2	0.83	5197200	71	28.17	73200	73200	73200	94300	50900	72600	73200.00	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1698	12.85	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
55	20250220	110806	57	100.00	KOSPI	금융	N	N	N	N	N	73200	600	2	0.83	5197200	71	28.17	73200	73200	73200	94300	50900	72600	73200.00	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1698	12.85	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
56	20250220	100805	57	100.00	KOSPI	금융	N	N	N	N	N	73200	600	2	0.83	1464000	20	7.94	73200	73200	73200	94300	50900	72600	73200.00	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1698	12.85	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
57	20250220	090809	57	100.00	KOSPI	금융	N	N	N	N	N	72600	0	3	0.00	0	0	0.00	0	0	0	94300	50900	72600	0.00	0.22	0	73133	72866	72733	72466	72333	72800	72400	13	21700	500	52270	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	5151	N	N	1	N	N
58	20250219	160802	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-400	5	-0.55	18374900	252	178.72	72600	73000	72600	94900	51100	73000	72916.27	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1684	12.75	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
59	20250219	150805	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	18302300	251	178.01	72600	73000	72600	94900	51100	73000	72917.53	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
60	20250219	140801	57	100.00	KOSPI	금융	N	N	N	N	N	72900	-100	5	-0.14	16112300	221	156.74	72600	73000	72600	94900	51100	73000	72906.33	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
61	20250219	130803	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	15893600	218	154.61	72600	73000	72600	94900	51100	73000	72906.42	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
62	20250219	120801	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	15090600	207	146.81	72600	73000	72600	94900	51100	73000	72901.45	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
63	20250219	110802	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	4724600	65	46.10	72600	73000	72600	94900	51100	73000	72686.15	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
64	20250219	100802	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	3848600	53	37.59	72600	73000	72600	94900	51100	73000	72615.09	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
65	20250219	090804	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	0	0	0.00	0	0	0	94900	51100	73000	0.00	0.18	0	73600	73300	72900	72600	72200	73100	72400	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
66	20250218	160800	57	100.00	KOSPI	금융	N	N	N	N	N	73000	600	2	0.83	10307600	141	587.50	73100	73200	72500	94100	50700	72400	73103.55	0.18	4	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1694	12.82	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
67	20250218	150801	57	100.00	KOSPI	금융	N	N	N	N	N	72500	100	2	0.14	10015600	137	570.83	73100	73200	72500	94100	50700	72400	73106.57	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1682	12.73	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
68	20250218	140802	57	100.00	KOSPI	금융	N	N	N	N	N	73200	800	2	1.10	6289300	86	358.33	73100	73200	73100	94100	50700	72400	73131.40	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1698	12.85	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
69	20250218	130759	57	100.00	KOSPI	금융	N	N	N	N	N	73200	800	2	1.10	6289300	86	358.33	73100	73200	73100	94100	50700	72400	73131.40	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1698	12.85	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.22	68500	20250203	6.86	79100	-7.46	20250102	68500	6.86	20250203	108000	-32.22	20240521	68500	6.86	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
70	20250218	120801	57	100.00	KOSPI	금융	N	N	N	N	N	73100	700	2	0.97	4312900	59	245.83	73100	73100	73100	94100	50700	72400	73100.00	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1696	12.83	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.31	68500	20250203	6.72	79100	-7.59	20250102	68500	6.72	20250203	108000	-32.31	20240521	68500	6.72	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
71	20250218	110759	57	100.00	KOSPI	금융	N	N	N	N	N	73100	700	2	0.97	4239800	58	241.67	73100	73100	73100	94100	50700	72400	73100.00	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1696	12.83	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.31	68500	20250203	6.72	79100	-7.59	20250102	68500	6.72	20250203	108000	-32.31	20240521	68500	6.72	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
72	20250218	100759	57	100.00	KOSPI	금융	N	N	N	N	N	73100	700	2	0.97	146200	2	8.33	73100	73100	73100	94100	50700	72400	73100.00	0.18	2	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1696	12.83	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.31	68500	20250203	6.72	79100	-7.59	20250102	68500	6.72	20250203	108000	-32.31	20240521	68500	6.72	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
73	20250218	090802	57	100.00	KOSPI	금융	N	N	N	N	N	72400	0	3	0.00	0	0	0.00	0	0	0	94100	50700	72400	0.00	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
74	20250217	160759	57	100.00	KOSPI	금융	N	N	N	N	N	72400	300	2	0.42	1739000	24	19.05	72500	72500	72400	93700	50500	72100	72458.33	0.18	-8	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
75	20250217	150758	57	100.00	KOSPI	금융	N	N	N	N	N	72500	400	2	0.55	1015000	14	11.11	72500	72500	72500	93700	50500	72100	72500.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
76	20250217	140758	57	100.00	KOSPI	금융	N	N	N	N	N	72500	400	2	0.55	870000	12	9.52	72500	72500	72500	93700	50500	72100	72500.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
77	20250217	130800	57	100.00	KOSPI	금융	N	N	N	N	N	72500	400	2	0.55	870000	12	9.52	72500	72500	72500	93700	50500	72100	72500.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
78	20250217	120801	57	100.00	KOSPI	금융	N	N	N	N	N	72500	400	2	0.55	797500	11	8.73	72500	72500	72500	93700	50500	72100	72500.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
79	20250217	110759	57	100.00	KOSPI	금융	N	N	N	N	N	72500	400	2	0.55	725000	10	7.94	72500	72500	72500	93700	50500	72100	72500.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
80	20250217	100757	57	100.00	KOSPI	금융	N	N	N	N	N	72100	0	3	0.00	0	0	0.00	0	0	0	93700	50500	72100	0.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1673	12.66	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.24	68500	20250203	5.26	79100	-8.85	20250102	68500	5.26	20250203	108000	-33.24	20240521	68500	5.26	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
81	20250217	090759	57	100.00	KOSPI	금융	N	N	N	N	N	72100	0	3	0.00	0	0	0.00	0	0	0	93700	50500	72100	0.00	0.18	0	72633	72366	72233	71966	71833	72300	71900	13	21600	500	51910	100	1	2320000	1673	12.66	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.24	68500	20250203	5.26	79100	-8.85	20250102	68500	5.26	20250203	108000	-33.24	20240521	68500	5.26	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
82	20250214	160754	57	100.00	KOSPI	금융	N	N	N	N	N	72100	-200	5	-0.28	9111900	126	39.87	72500	72500	72100	93900	50700	72300	72316.67	0.18	-8	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1673	12.66	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.24	68500	20250203	5.26	79100	-8.85	20250102	68500	5.26	20250203	108000	-33.24	20240521	68500	5.26	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
83	20250214	150752	57	100.00	KOSPI	금융	N	N	N	N	N	72200	-100	5	-0.14	8390900	116	36.71	72500	72500	72100	93900	50700	72300	72335.34	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1675	12.68	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.15	68500	20250203	5.40	79100	-8.72	20250102	68500	5.40	20250203	108000	-33.15	20240521	68500	5.40	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
84	20250214	140754	57	100.00	KOSPI	금융	N	N	N	N	N	72200	-100	5	-0.14	8390900	116	36.71	72500	72500	72100	93900	50700	72300	72335.34	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1675	12.68	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.15	68500	20250203	5.40	79100	-8.72	20250102	68500	5.40	20250203	108000	-33.15	20240521	68500	5.40	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
85	20250214	130757	57	100.00	KOSPI	금융	N	N	N	N	N	72100	-200	5	-0.28	7452300	103	32.59	72500	72500	72100	93900	50700	72300	72352.43	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1673	12.66	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.24	68500	20250203	5.26	79100	-8.85	20250102	68500	5.26	20250203	108000	-33.24	20240521	68500	5.26	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
86	20250214	120754	57	100.00	KOSPI	금융	N	N	N	N	N	72100	-200	5	-0.28	7452300	103	32.59	72500	72500	72100	93900	50700	72300	72352.43	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1673	12.66	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.24	68500	20250203	5.26	79100	-8.85	20250102	68500	5.26	20250203	108000	-33.24	20240521	68500	5.26	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
87	20250214	110750	57	100.00	KOSPI	금융	N	N	N	N	N	72500	200	2	0.28	4712500	65	20.57	72500	72500	72500	93900	50700	72300	72500.00	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
88	20250214	100752	57	100.00	KOSPI	금융	N	N	N	N	N	72500	200	2	0.28	1812500	25	7.91	72500	72500	72500	93900	50700	72300	72500.00	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
89	20250214	090756	57	100.00	KOSPI	금융	N	N	N	N	N	72300	0	3	0.00	0	0	0.00	0	0	0	93900	50700	72300	0.00	0.18	0	72366	72332	72266	72232	72166	72350	72250	13	21600	500	52050	100	1	2320000	1677	12.69	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.06	68500	20250203	5.55	79100	-8.60	20250102	68500	5.55	20250203	108000	-33.06	20240521	68500	5.55	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
90	20250213	160747	57	100.00	KOSPI	금융	N	N	N	N	N	72300	-600	5	-0.82	22844600	316	209.27	72200	72300	72200	94700	51100	72900	72293.04	0.18	-10	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1677	12.69	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.06	68500	20250203	5.55	79100	-8.60	20250102	68500	5.55	20250203	108000	-33.06	20240521	68500	5.55	20250203	0.03	N	107590	500	13 억	4151	N	N	3	N	N
91	20250213	150748	57	100.00	KOSPI	금융	N	N	N	N	N	72300	-600	5	-0.82	14674700	203	134.44	72200	72300	72200	94700	51100	72900	72289.16	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1677	12.69	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.06	68500	20250203	5.55	79100	-8.60	20250102	68500	5.55	20250203	108000	-33.06	20240521	68500	5.55	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
92	20250213	140746	57	100.00	KOSPI	금융	N	N	N	N	N	72200	-700	5	-0.96	11927300	165	109.27	72200	72300	72200	94700	51100	72900	72286.67	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1675	12.68	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.15	68500	20250203	5.40	79100	-8.72	20250102	68500	5.40	20250203	108000	-33.15	20240521	68500	5.40	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
93	20250213	130746	57	100.00	KOSPI	금융	N	N	N	N	N	72200	-700	5	-0.96	11927300	165	109.27	72200	72300	72200	94700	51100	72900	72286.67	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1675	12.68	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.15	68500	20250203	5.40	79100	-8.72	20250102	68500	5.40	20250203	108000	-33.15	20240521	68500	5.40	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
94	20250213	120746	57	100.00	KOSPI	금융	N	N	N	N	N	72300	-600	5	-0.82	10411100	144	95.36	72200	72300	72200	94700	51100	72900	72299.31	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1677	12.69	0.72	12	0.01	5696.00	100734.00	108000	20240521	-33.06	68500	20250203	5.55	79100	-8.60	20250102	68500	5.55	20250203	108000	-33.06	20240521	68500	5.55	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
95	20250213	110745	57	100.00	KOSPI	금융	N	N	N	N	N	72300	-600	5	-0.82	7302200	101	66.89	72200	72300	72200	94700	51100	72900	72299.01	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1677	12.69	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.06	68500	20250203	5.55	79100	-8.60	20250102	68500	5.55	20250203	108000	-33.06	20240521	68500	5.55	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
96	20250213	100747	57	100.00	KOSPI	금융	N	N	N	N	N	72200	-700	5	-0.96	72200	1	0.66	72200	72200	72200	94700	51100	72900	72200.00	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1675	12.68	0.72	12	0.00	5696.00	100734.00	108000	20240521	-33.15	68500	20250203	5.40	79100	-8.72	20250102	68500	5.40	20250203	108000	-33.15	20240521	68500	5.40	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
97	20250213	090743	57	100.00	KOSPI	금융	N	N	N	N	N	72900	0	3	0.00	0	0	0.00	0	0	0	94700	51100	72900	0.00	0.18	0	73766	73332	72966	72532	72166	73150	72350	13	21800	500	52480	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
98	20250212	160741	57	100.00	KOSPI	금융	N	N	N	N	N	72900	-100	5	-0.14	10976900	151	419.44	73400	73400	72600	94900	51100	73000	72694.70	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1691	12.80	0.72	12	0.01	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	4151	N	N	9	N	N
99	20250212	150740	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-400	5	-0.55	7842200	108	300.00	73400	73400	72600	94900	51100	73000	72612.96	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
100	20250212	140741	57	100.00	KOSPI	금융	N	N	N	N	N	72800	-200	5	-0.27	582200	8	22.22	73400	73400	72600	94900	51100	73000	72775.00	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1689	12.78	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.59	68500	20250203	6.28	79100	-7.96	20250102	68500	6.28	20250203	108000	-32.59	20240521	68500	6.28	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
101	20250212	130743	57	100.00	KOSPI	금융	N	N	N	N	N	72900	-100	5	-0.14	509400	7	19.44	73400	73400	72600	94900	51100	73000	72771.43	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1691	12.80	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.50	68500	20250203	6.42	79100	-7.84	20250102	68500	6.42	20250203	108000	-32.50	20240521	68500	6.42	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
102	20250212	120740	57	100.00	KOSPI	금융	N	N	N	N	N	72600	-400	5	-0.55	436500	6	16.67	73400	73400	72600	94900	51100	73000	72750.00	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1684	12.75	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.78	68500	20250203	5.99	79100	-8.22	20250102	68500	5.99	20250203	108000	-32.78	20240521	68500	5.99	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
103	20250212	110739	57	100.00	KOSPI	금융	N	N	N	N	N	72700	-300	5	-0.41	146100	2	5.56	73400	73400	72700	94900	51100	73000	73050.00	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1687	12.76	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
104	20250212	100733	57	100.00	KOSPI	금융	N	N	N	N	N	73400	400	2	0.55	73400	1	2.78	73400	73400	73400	94900	51100	73000	73400.00	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1703	12.89	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.04	68500	20250203	7.15	79100	-7.21	20250102	68500	7.15	20250203	108000	-32.04	20240521	68500	7.15	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
105	20250212	090737	57	100.00	KOSPI	금융	N	N	N	N	N	73000	0	3	0.00	0	0	0.00	0	0	0	94900	51100	73000	0.00	0.18	0	75666	74332	73666	72332	71666	74000	72000	13	21900	500	52560	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
106	20250211	160742	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	2644700	36	50.00	75000	75000	73000	91600	49400	70500	73463.89	0.18	14	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
107	20250211	150742	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	2060700	28	38.89	75000	75000	73000	91600	49400	70500	73596.43	0.18	10	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
108	20250211	140743	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	1768700	24	33.33	75000	75000	73000	91600	49400	70500	73695.83	0.18	6	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
109	20250211	130742	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	1695700	23	31.94	75000	75000	73000	91600	49400	70500	73726.09	0.18	5	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
110	20250211	120741	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	1549700	21	29.17	75000	75000	73000	91600	49400	70500	73795.24	0.18	4	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
111	20250211	110742	57	100.00	KOSPI	금융	N	N	N	N	N	73000	2500	2	3.55	1403500	19	26.39	75000	75000	73000	91600	49400	70500	73868.42	0.18	2	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1694	12.82	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.41	68500	20250203	6.57	79100	-7.71	20250102	68500	6.57	20250203	108000	-32.41	20240521	68500	6.57	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
112	20250211	100743	57	100.00	KOSPI	금융	N	N	N	N	N	73300	2800	2	3.97	1110900	15	20.83	75000	75000	73300	91600	49400	70500	74060.00	0.18	1	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1701	12.87	0.73	12	0.00	5696.00	100734.00	108000	20240521	-32.13	68500	20250203	7.01	79100	-7.33	20250102	68500	7.01	20250203	108000	-32.13	20240521	68500	7.01	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
113	20250211	090745	57	100.00	KOSPI	금융	N	N	N	N	N	75000	4500	2	6.38	450000	6	8.33	75000	75000	75000	91600	49400	70500	75000.00	0.18	0	72366	71432	70866	69932	69366	71150	69650	13	21100	500	50760	100	1	2320000	1740	13.17	0.74	12	0.00	5696.00	100734.00	108000	20240521	-30.56	68500	20250203	9.49	79100	-5.18	20250102	68500	9.49	20250203	108000	-30.56	20240521	68500	9.49	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
114	20250210	160738	57	100.00	KOSPI	금융	N	N	N	N	N	70500	-1300	5	-1.81	5148500	72	128.57	71800	71800	70300	93300	50300	71800	71506.94	0.18	-14	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1636	12.38	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.72	68500	20250203	2.92	79100	-10.87	20250102	68500	2.92	20250203	108000	-34.72	20240521	68500	2.92	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
115	20250210	150737	57	100.00	KOSPI	금융	N	N	N	N	N	70500	-1300	5	-1.81	4655000	65	116.07	71800	71800	70300	93300	50300	71800	71615.38	0.18	-8	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1636	12.38	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.72	68500	20250203	2.92	79100	-10.87	20250102	68500	2.92	20250203	108000	-34.72	20240521	68500	2.92	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
116	20250210	140736	57	100.00	KOSPI	금융	N	N	N	N	N	70600	-1200	5	-1.67	4443500	62	110.71	71800	71800	70300	93300	50300	71800	71669.35	0.18	-6	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1638	12.39	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.63	68500	20250203	3.07	79100	-10.75	20250102	68500	3.07	20250203	108000	-34.63	20240521	68500	3.07	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
117	20250210	130738	57	100.00	KOSPI	금융	N	N	N	N	N	70400	-1400	5	-1.95	4157500	58	103.57	71800	71800	70300	93300	50300	71800	71681.03	0.18	-7	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1633	12.36	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.81	68500	20250203	2.77	79100	-11.00	20250102	68500	2.77	20250203	108000	-34.81	20240521	68500	2.77	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
118	20250210	120735	57	100.00	KOSPI	금융	N	N	N	N	N	71700	-100	5	-0.14	3946400	55	98.21	71800	71800	71100	93300	50300	71800	71752.73	0.18	-4	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1663	12.59	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.61	68500	20250203	4.67	79100	-9.36	20250102	68500	4.67	20250203	108000	-33.61	20240521	68500	4.67	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
119	20250210	110732	57	100.00	KOSPI	금융	N	N	N	N	N	71800	0	3	0.00	3803000	53	94.64	71800	71800	71100	93300	50300	71800	71754.72	0.18	-2	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1666	12.61	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.52	68500	20250203	4.82	79100	-9.23	20250102	68500	4.82	20250203	108000	-33.52	20240521	68500	4.82	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
120	20250210	100733	57	100.00	KOSPI	금융	N	N	N	N	N	71100	-700	5	-0.97	860200	12	21.43	71800	71800	71100	93300	50300	71800	71683.33	0.18	0	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1650	12.48	0.71	12	0.00	5696.00	100734.00	108000	20240521	-34.17	68500	20250203	3.80	79100	-10.11	20250102	68500	3.80	20250203	108000	-34.17	20240521	68500	3.80	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
121	20250210	090730	57	100.00	KOSPI	금융	N	N	N	N	N	71800	0	3	0.00	718000	10	17.86	71800	71800	71800	93300	50300	71800	71800.00	0.18	0	72066	71932	71866	71732	71666	71900	71700	13	21500	500	51690	100	1	2320000	1666	12.61	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.52	68500	20250203	4.82	79100	-9.23	20250102	68500	4.82	20250203	108000	-33.52	20240521	68500	4.82	20250203	0.03	N	107590	500	13 억	4151	N	N	0	N	N
122	20250207	160724	57	100.00	KOSPI	금융	N	N	N	N	N	71800	-900	5	-1.24	4026100	56	90.32	71900	72000	71800	94500	50900	72700	71894.64	0.18	-30	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1666	12.61	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.52	68500	20250203	4.82	79100	-9.23	20250102	68500	4.82	20250203	108000	-33.52	20240521	68500	4.82	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
123	20250207	150726	57	100.00	KOSPI	금융	N	N	N	N	N	71900	-800	5	-1.10	3954300	55	88.71	71900	72000	71800	94500	50900	72700	71896.36	0.18	-29	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1668	12.62	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.43	68500	20250203	4.96	79100	-9.10	20250102	68500	4.96	20250203	108000	-33.43	20240521	68500	4.96	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
124	20250207	140726	57	100.00	KOSPI	금융	N	N	N	N	N	72000	-700	5	-0.96	3594800	50	80.65	71900	72000	71800	94500	50900	72700	71896.00	0.18	-26	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
125	20250207	130724	57	100.00	KOSPI	금융	N	N	N	N	N	71900	-800	5	-1.10	2803700	39	62.90	71900	72000	71800	94500	50900	72700	71889.74	0.18	-24	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1668	12.62	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.43	68500	20250203	4.96	79100	-9.10	20250102	68500	4.96	20250203	108000	-33.43	20240521	68500	4.96	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
126	20250207	120724	57	100.00	KOSPI	금융	N	N	N	N	N	72000	-700	5	-0.96	2516000	35	56.45	71900	72000	71800	94500	50900	72700	71885.71	0.18	-21	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
127	20250207	110721	57	100.00	KOSPI	금융	N	N	N	N	N	71900	-800	5	-1.10	2156200	30	48.39	71900	71900	71800	94500	50900	72700	71873.33	0.18	-16	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1668	12.62	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.43	68500	20250203	4.96	79100	-9.10	20250102	68500	4.96	20250203	108000	-33.43	20240521	68500	4.96	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
128	20250207	100723	57	100.00	KOSPI	금융	N	N	N	N	N	71900	-800	5	-1.10	1150400	16	25.81	71900	71900	71900	94500	50900	72700	71900.00	0.18	-12	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1668	12.62	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.43	68500	20250203	4.96	79100	-9.10	20250102	68500	4.96	20250203	108000	-33.43	20240521	68500	4.96	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
129	20250207	090728	57	100.00	KOSPI	금융	N	N	N	N	N	71900	-800	5	-1.10	575200	8	12.90	71900	71900	71900	94500	50900	72700	71900.00	0.18	-8	74166	73432	71966	71232	69766	73800	71600	13	21800	500	52340	100	1	2320000	1668	12.62	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.43	68500	20250203	4.96	79100	-9.10	20250102	68500	4.96	20250203	108000	-33.43	20240521	68500	4.96	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
130	20250206	160706	57	100.00	KOSPI	금융	N	N	N	N	N	72700	1500	2	2.11	4461000	62	144.19	71200	72700	70500	92500	49900	71200	71951.61	0.18	24	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1687	12.76	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.69	68500	20250203	6.13	79100	-8.09	20250102	68500	6.13	20250203	108000	-32.69	20240521	68500	6.13	20250203	0.03	N	107590	500	13 억	4151	N	N	2	N	N
131	20250206	150709	57	100.00	KOSPI	금융	N	N	N	N	N	72000	800	2	1.12	2716200	38	88.37	71200	72000	70500	92500	49900	71200	71478.95	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
132	20250206	140711	57	100.00	KOSPI	금융	N	N	N	N	N	72000	800	2	1.12	2716200	38	88.37	71200	72000	70500	92500	49900	71200	71478.95	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
133	20250206	130708	57	100.00	KOSPI	금융	N	N	N	N	N	72000	800	2	1.12	2644200	37	86.05	71200	72000	70500	92500	49900	71200	71464.86	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
134	20250206	120705	57	100.00	KOSPI	금융	N	N	N	N	N	72000	800	2	1.12	1204200	17	39.53	71200	72000	70500	92500	49900	71200	70835.29	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1670	12.64	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.33	68500	20250203	5.11	79100	-8.98	20250102	68500	5.11	20250203	108000	-33.33	20240521	68500	5.11	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
135	20250206	110700	57	100.00	KOSPI	금융	N	N	N	N	N	70500	-700	5	-0.98	1132200	16	37.21	71200	71200	70500	92500	49900	71200	70762.50	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1636	12.38	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.72	68500	20250203	2.92	79100	-10.87	20250102	68500	2.92	20250203	108000	-34.72	20240521	68500	2.92	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
136	20250206	100702	57	100.00	KOSPI	금융	N	N	N	N	N	71200	0	3	0.00	427200	6	13.95	71200	71200	71200	92500	49900	71200	71200.00	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1652	12.50	0.71	12	0.00	5696.00	100734.00	108000	20240521	-34.07	68500	20250203	3.94	79100	-9.99	20250102	68500	3.94	20250203	108000	-34.07	20240521	68500	3.94	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
137	20250206	090710	57	100.00	KOSPI	금융	N	N	N	N	N	71200	0	3	0.00	0	0	0.00	0	0	0	92500	49900	71200	0.00	0.18	0	73333	72266	71333	70266	69333	71800	69800	13	21300	500	51260	100	1	2320000	1652	12.50	0.71	12	0.00	5696.00	100734.00	108000	20240521	-34.07	68500	20250203	3.94	79100	-9.99	20250102	68500	3.94	20250203	108000	-34.07	20240521	68500	3.94	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
138	20250205	160659	57	100.00	KOSPI	금융	N	N	N	N	N	71200	-1200	5	-1.66	3100200	43	358.33	72400	72400	70400	94100	50700	72400	72097.67	0.18	-1	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1652	12.50	0.71	12	0.00	5696.00	100734.00	108000	20240521	-34.07	68500	20250203	3.94	79100	-9.99	20250102	68500	3.94	20250203	108000	-34.07	20240521	68500	3.94	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
139	20250205	150703	57	100.00	KOSPI	금융	N	N	N	N	N	72400	0	3	0.00	2957800	41	341.67	72400	72400	70400	94100	50700	72400	72141.46	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
140	20250205	140701	57	100.00	KOSPI	금융	N	N	N	N	N	70700	-1700	5	-2.35	2161400	30	250.00	72400	72400	70400	94100	50700	72400	72046.67	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1640	12.41	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.54	68500	20250203	3.21	79100	-10.62	20250102	68500	3.21	20250203	108000	-34.54	20240521	68500	3.21	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
141	20250205	130700	57	100.00	KOSPI	금융	N	N	N	N	N	71500	-900	5	-1.24	1149500	16	133.33	72400	72400	70400	94100	50700	72400	71843.75	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1659	12.55	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.80	68500	20250203	4.38	79100	-9.61	20250102	68500	4.38	20250203	108000	-33.80	20240521	68500	4.38	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
142	20250205	120702	57	100.00	KOSPI	금융	N	N	N	N	N	71500	-900	5	-1.24	1149500	16	133.33	72400	72400	70400	94100	50700	72400	71843.75	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1659	12.55	0.71	12	0.00	5696.00	100734.00	108000	20240521	-33.80	68500	20250203	4.38	79100	-9.61	20250102	68500	4.38	20250203	108000	-33.80	20240521	68500	4.38	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
143	20250205	110701	57	100.00	KOSPI	금융	N	N	N	N	N	70400	-2000	5	-2.76	1078000	15	125.00	72400	72400	70400	94100	50700	72400	71866.67	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1633	12.36	0.70	12	0.00	5696.00	100734.00	108000	20240521	-34.81	68500	20250203	2.77	79100	-11.00	20250102	68500	2.77	20250203	108000	-34.81	20240521	68500	2.77	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
144	20250205	100707	57	100.00	KOSPI	금융	N	N	N	N	N	72400	0	3	0.00	796400	11	91.67	72400	72400	72400	94100	50700	72400	72400.00	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
145	20250205	090711	57	100.00	KOSPI	금융	N	N	N	N	N	72400	0	3	0.00	0	0	0.00	0	0	0	94100	50700	72400	0.00	0.18	0	72533	72466	72433	72366	72333	72450	72350	13	21700	500	52120	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4151	N	N	1	N	N
146	20250204	160643	57	100.00	KOSPI	금융	N	N	N	N	N	72400	2300	2	3.28	869000	12	3.43	72500	72500	72400	91100	49100	70100	72416.67	0.18	2	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4153	N	N	1	N	N
147	20250204	150655	57	100.00	KOSPI	금융	N	N	N	N	N	72400	2300	2	3.28	362200	5	1.43	72500	72500	72400	91100	49100	70100	72440.00	0.18	0	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
148	20250204	140654	57	100.00	KOSPI	금융	N	N	N	N	N	72400	2300	2	3.28	289800	4	1.14	72500	72500	72400	91100	49100	70100	72450.00	0.18	0	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1680	12.71	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.96	68500	20250203	5.69	79100	-8.47	20250102	68500	5.69	20250203	108000	-32.96	20240521	68500	5.69	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
149	20250204	130656	57	100.00	KOSPI	금융	N	N	N	N	N	72500	2400	2	3.42	145000	2	0.57	72500	72500	72500	91100	49100	70100	72500.00	0.18	-2	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
150	20250204	120702	57	100.00	KOSPI	금융	N	N	N	N	N	72500	2400	2	3.42	72500	1	0.29	72500	72500	72500	91100	49100	70100	72500.00	0.18	-1	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
151	20250204	110647	57	100.00	KOSPI	금융	N	N	N	N	N	72500	2400	2	3.42	72500	1	0.29	72500	72500	72500	91100	49100	70100	72500.00	0.18	-1	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
152	20250204	100652	57	100.00	KOSPI	금융	N	N	N	N	N	72500	2400	2	3.42	72500	1	0.29	72500	72500	72500	91100	49100	70100	72500.00	0.18	-1	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1682	12.73	0.72	12	0.00	5696.00	100734.00	108000	20240521	-32.87	68500	20250203	5.84	79100	-8.34	20250102	68500	5.84	20250203	108000	-32.87	20240521	68500	5.84	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N
153	20250204	090653	57	100.00	KOSPI	금융	N	N	N	N	N	70100	0	3	0.00	0	0	0.00	0	0	0	91100	49100	70100	0.00	0.18	0	77033	73566	71033	67566	65033	72300	66300	13	21000	500	50470	100	1	2320000	1626	12.31	0.70	12	0.00	5696.00	100734.00	108000	20240521	-35.09	68500	20250203	2.34	79100	-11.38	20250102	68500	2.34	20250203	108000	-35.09	20240521	68500	2.34	20250203	0.03	N	107590	500	13 억	4153	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History