KissMeData/012630/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160313	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13800	-40	5	-0.29	1543987580	113005	158.01	13840	13840	13500	17990	9690	13840	13662.96	19.08	-8426	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8244	7.29	0.30	12	0.19	1892.00	45574.00	13870	20250227	-0.50	7620	20240313	81.10	13870	-0.50	20250227	11910	15.87	20250102	13870	-0.50	20250227	7620	81.10	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	2	N	N
3	20250228	150314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13690	-150	5	-1.08	1303479430	95517	133.56	13840	13840	13500	17990	9690	13840	13646.57	19.08	-8774	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8179	7.24	0.30	12	0.16	1892.00	45574.00	13870	20250227	-1.30	7620	20240313	79.66	13870	-1.30	20250227	11910	14.95	20250102	13870	-1.30	20250227	7620	79.66	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
4	20250228	140315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13650	-190	5	-1.37	1172252920	85912	120.13	13840	13840	13500	17990	9690	13840	13644.81	19.08	-9745	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8155	7.21	0.30	12	0.14	1892.00	45574.00	13870	20250227	-1.59	7620	20240313	79.13	13870	-1.59	20250227	11910	14.61	20250102	13870	-1.59	20250227	7620	79.13	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
5	20250228	130315	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13700	-140	5	-1.01	1027353010	75335	105.34	13840	13840	13500	17990	9690	13840	13637.13	19.08	-7403	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8185	7.24	0.30	12	0.13	1892.00	45574.00	13870	20250227	-1.23	7620	20240313	79.79	13870	-1.23	20250227	11910	15.03	20250102	13870	-1.23	20250227	7620	79.79	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
6	20250228	120313	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13660	-180	5	-1.30	866730360	63600	88.93	13840	13840	13500	17990	9690	13840	13627.84	19.08	-5496	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8161	7.22	0.30	12	0.11	1892.00	45574.00	13870	20250227	-1.51	7620	20240313	79.27	13870	-1.51	20250227	11910	14.69	20250102	13870	-1.51	20250227	7620	79.27	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
7	20250228	110313	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13610	-230	5	-1.66	641448090	47108	65.87	13840	13840	13500	17990	9690	13840	13616.54	19.08	-728	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8131	7.19	0.30	12	0.08	1892.00	45574.00	13870	20250227	-1.87	7620	20240313	78.61	13870	-1.87	20250227	11910	14.27	20250102	13870	-1.87	20250227	7620	78.61	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
8	20250228	100313	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13630	-210	5	-1.52	541401320	39758	55.59	13840	13840	13500	17990	9690	13840	13617.42	19.08	1762	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8143	7.20	0.30	12	0.07	1892.00	45574.00	13870	20250227	-1.73	7620	20240313	78.87	13870	-1.73	20250227	11910	14.44	20250102	13870	-1.73	20250227	7620	78.87	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
9	20250228	090314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13750	-90	5	-0.65	17432100	1262	1.76	13840	13840	13750	17990	9690	13840	13813.07	19.08	-876	13993	13916	13793	13716	13593	13955	13755	2987	4150	5000	10510	10	1	59741721	8214	7.27	0.30	12	0.00	1892.00	45574.00	13870	20250227	-0.87	7620	20240313	80.45	13870	-0.87	20250227	11910	15.45	20250102	13870	-0.87	20250227	7620	80.45	20240313	0.45	N	012630	5000	2987 억	11401286	N	N	1	N	N
10	20250227	160313	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13840	50	2	0.36	984474160	71406	69.27	13790	13870	13670	17920	9660	13790	13786.99	19.09	-2124	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8268	7.32	0.30	12	0.12	1892.00	45574.00	13870	20250227	-0.22	7620	20240313	81.63	13870	-0.22	20250227	11910	16.20	20250102	13870	-0.22	20250227	7620	81.63	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	1	N	N
11	20250227	150311	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13810	20	2	0.15	876867800	63630	61.73	13790	13860	13670	17920	9660	13790	13780.73	19.09	-819	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8250	7.30	0.30	12	0.11	1892.00	45574.00	13860	20250227	-0.36	7620	20240313	81.23	13860	-0.36	20250227	11910	15.95	20250102	13860	-0.36	20250227	7620	81.23	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
12	20250227	140312	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13830	40	2	0.29	650896430	47301	45.89	13790	13850	13670	17920	9660	13790	13760.73	19.09	-2686	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8262	7.31	0.30	12	0.08	1892.00	45574.00	13850	20250227	-0.14	7620	20240313	81.50	13850	-0.14	20250227	11910	16.12	20250102	13850	-0.14	20250227	7620	81.50	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
13	20250227	130311	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13730	-60	5	-0.44	421225900	30675	29.76	13790	13820	13670	17920	9660	13790	13731.89	19.09	-6489	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8203	7.26	0.30	12	0.05	1892.00	45574.00	13840	20250226	-0.79	7620	20240313	80.18	13840	-0.79	20250226	11910	15.28	20250102	13840	-0.79	20250226	7620	80.18	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
14	20250227	120310	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13720	-70	5	-0.51	377335510	27476	26.66	13790	13820	13670	17920	9660	13790	13733.27	19.09	-5856	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8197	7.25	0.30	12	0.05	1892.00	45574.00	13840	20250226	-0.87	7620	20240313	80.05	13840	-0.87	20250226	11910	15.20	20250102	13840	-0.87	20250226	7620	80.05	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
15	20250227	110313	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13770	-20	5	-0.15	287617710	20939	20.31	13790	13820	13670	17920	9660	13790	13735.98	19.09	-4370	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8226	7.28	0.30	12	0.04	1892.00	45574.00	13840	20250226	-0.51	7620	20240313	80.71	13840	-0.51	20250226	11910	15.62	20250102	13840	-0.51	20250226	7620	80.71	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
16	20250227	100322	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13710	-80	5	-0.58	166228180	12097	11.74	13790	13820	13670	17920	9660	13790	13741.27	19.09	-4456	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8191	7.25	0.30	12	0.02	1892.00	45574.00	13840	20250226	-0.94	7620	20240313	79.92	13840	-0.94	20250226	11910	15.11	20250102	13840	-0.94	20250226	7620	79.92	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
17	20250227	090320	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13690	-100	5	-0.73	16248320	1183	1.15	13790	13790	13670	17920	9660	13790	13734.80	19.09	22	14030	13910	13720	13600	13410	13970	13660	2987	4130	5000	10480	10	1	59741721	8179	7.24	0.30	12	0.00	1892.00	45574.00	13840	20250226	-1.08	7620	20240313	79.66	13840	-1.08	20250226	11910	14.95	20250102	13840	-1.08	20250226	7620	79.66	20240313	0.44	N	012630	5000	2987 억	11405323	N	N	17	N	N
18	20250226	160311	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13790	160	2	1.17	1403939700	102578	72.10	13680	13840	13530	17710	9550	13630	13686.54	19.11	-6944	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8238	7.29	0.30	12	0.17	1892.00	45574.00	13840	20250226	-0.36	7620	20240313	80.97	13840	-0.36	20250226	11910	15.79	20250102	13840	-0.36	20250226	7620	80.97	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	17	N	N
19	20250226	150312	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13820	190	2	1.39	1282826270	93808	65.93	13680	13840	13530	17710	9550	13630	13675.02	19.11	-3320	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8256	7.30	0.30	12	0.16	1892.00	45574.00	13840	20250226	-0.14	7620	20240313	81.36	13840	-0.14	20250226	11910	16.04	20250102	13840	-0.14	20250226	7620	81.36	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
20	20250226	140312	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13650	20	2	0.15	666613370	48981	34.43	13680	13690	13530	17710	9550	13630	13609.63	19.11	-15011	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8155	7.21	0.30	12	0.08	1892.00	45574.00	13740	20250225	-0.66	7620	20240313	79.13	13740	-0.66	20250225	11910	14.61	20250102	13740	-0.66	20250225	7620	79.13	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
21	20250226	130312	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13640	10	2	0.07	546990780	40213	28.26	13680	13690	13530	17710	9550	13630	13602.34	19.11	-11078	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8149	7.21	0.30	12	0.07	1892.00	45574.00	13740	20250225	-0.73	7620	20240313	79.00	13740	-0.73	20250225	11910	14.53	20250102	13740	-0.73	20250225	7620	79.00	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
22	20250226	120312	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13640	10	2	0.07	465077660	34209	24.04	13680	13690	13530	17710	9550	13630	13595.18	19.11	-8145	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8149	7.21	0.30	12	0.06	1892.00	45574.00	13740	20250225	-0.73	7620	20240313	79.00	13740	-0.73	20250225	11910	14.53	20250102	13740	-0.73	20250225	7620	79.00	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
23	20250226	110311	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13630	0	3	0.00	326211180	23993	16.86	13680	13690	13530	17710	9550	13630	13596.10	19.11	-4739	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8143	7.20	0.30	12	0.04	1892.00	45574.00	13740	20250225	-0.80	7620	20240313	78.87	13740	-0.80	20250225	11910	14.44	20250102	13740	-0.80	20250225	7620	78.87	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
24	20250226	100311	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13600	-30	5	-0.22	201185390	14795	10.40	13680	13690	13530	17710	9550	13630	13598.20	19.11	-3883	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8125	7.19	0.30	12	0.02	1892.00	45574.00	13740	20250225	-1.02	7620	20240313	78.48	13740	-1.02	20250225	11910	14.19	20250102	13740	-1.02	20250225	7620	78.48	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
25	20250226	090314	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13590	-40	5	-0.29	32657010	2400	1.69	13680	13680	13590	17710	9550	13630	13607.09	19.11	-1211	13943	13786	13583	13426	13223	13865	13505	2987	4080	5000	10350	10	1	59741721	8119	7.18	0.30	12	0.00	1892.00	45574.00	13740	20250225	-1.09	7620	20240313	78.35	13740	-1.09	20250225	11910	14.11	20250102	13740	-1.09	20250225	7620	78.35	20240313	0.42	N	012630	5000	2987 억	11417650	N	N	7	N	N
26	20250225	160310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13630	190	2	1.41	1937560220	142181	140.91	13500	13740	13380	17470	9410	13440	13627.42	19.07	21799	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8143	7.20	0.30	12	0.24	1892.00	45574.00	13740	20250225	-0.80	7620	20240313	78.87	13740	-0.80	20250225	11910	14.44	20250102	13740	-0.80	20250225	7620	78.87	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	7	N	N
27	20250225	150310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13590	150	2	1.12	1816984290	133323	132.13	13500	13740	13380	17470	9410	13440	13628.44	19.07	21176	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8119	7.18	0.30	12	0.22	1892.00	45574.00	13740	20250225	-1.09	7620	20240313	78.35	13740	-1.09	20250225	11910	14.11	20250102	13740	-1.09	20250225	7620	78.35	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
28	20250225	140310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13650	210	2	1.56	1612897580	118337	117.28	13500	13740	13380	17470	9410	13440	13629.70	19.07	21594	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8155	7.21	0.30	12	0.20	1892.00	45574.00	13740	20250225	-0.66	7620	20240313	79.13	13740	-0.66	20250225	11910	14.61	20250102	13740	-0.66	20250225	7620	79.13	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
29	20250225	130310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13620	180	2	1.34	1496082750	109776	108.79	13500	13740	13380	17470	9410	13440	13628.50	19.07	22468	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8137	7.20	0.30	12	0.18	1892.00	45574.00	13740	20250225	-0.87	7620	20240313	78.74	13740	-0.87	20250225	11910	14.36	20250102	13740	-0.87	20250225	7620	78.74	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
30	20250225	120309	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13650	210	2	1.56	1378130880	101131	100.22	13500	13740	13380	17470	9410	13440	13627.19	19.07	26267	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8155	7.21	0.30	12	0.17	1892.00	45574.00	13740	20250225	-0.66	7620	20240313	79.13	13740	-0.66	20250225	11910	14.61	20250102	13740	-0.66	20250225	7620	79.13	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
31	20250225	110310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13740	300	2	2.23	1206960950	88629	87.83	13500	13740	13380	17470	9410	13440	13618.13	19.07	28360	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8209	7.26	0.30	12	0.15	1892.00	45574.00	13740	20250225	0.00	7620	20240313	80.31	13740	0.00	20250225	11910	15.37	20250102	13740	0.00	20250225	7620	80.31	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
32	20250225	100308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13620	180	2	1.34	595933360	43969	43.58	13500	13670	13380	17470	9410	13440	13553.49	19.07	10410	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8137	7.20	0.30	12	0.07	1892.00	45574.00	13670	20250225	-0.37	7620	20240313	78.74	13670	-0.37	20250225	11910	14.36	20250102	13670	-0.37	20250225	7620	78.74	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
33	20250225	090310	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13470	30	2	0.22	6841620	507	0.50	13500	13500	13400	17470	9410	13440	13494.32	19.07	5	13606	13522	13406	13322	13206	13465	13265	2987	4030	5000	10210	10	1	59741721	8047	7.12	0.30	12	0.00	1892.00	45574.00	13500	20250225	-0.22	7620	20240313	76.77	13500	-0.22	20250225	11910	13.10	20250102	13500	-0.22	20250225	7620	76.77	20240313	0.43	N	012630	5000	2987 억	11393396	N	N	19	N	N
34	20250224	160307	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13440	-10	5	-0.07	1333791690	99565	82.80	13480	13490	13290	17480	9420	13450	13396.10	19.08	4619	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	8029	7.10	0.29	12	0.17	1892.00	45574.00	13490	20250224	-0.37	7620	20240313	76.38	13490	-0.37	20250224	11910	12.85	20250102	13490	-0.37	20250224	7620	76.38	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	19	N	N
35	20250224	150308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13470	20	2	0.15	1141490770	85266	70.91	13480	13490	13290	17480	9420	13450	13387.41	19.08	3780	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	8047	7.12	0.30	12	0.14	1892.00	45574.00	13490	20250224	-0.15	7620	20240313	76.77	13490	-0.15	20250224	11910	13.10	20250102	13490	-0.15	20250224	7620	76.77	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
36	20250224	140308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13430	-20	5	-0.15	946650960	70797	58.88	13480	13490	13290	17480	9420	13450	13371.34	19.08	6216	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	8023	7.10	0.29	12	0.12	1892.00	45574.00	13490	20250224	-0.44	7620	20240313	76.25	13490	-0.44	20250224	11910	12.76	20250102	13490	-0.44	20250224	7620	76.25	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
37	20250224	130308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13470	20	2	0.15	839150210	62814	52.24	13480	13480	13290	17480	9420	13450	13359.28	19.08	7504	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	8047	7.12	0.30	12	0.11	1892.00	45574.00	13480	20250224	-0.07	7620	20240313	76.77	13480	-0.07	20250224	11910	13.10	20250102	13480	-0.07	20250224	7620	76.77	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
38	20250224	120307	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13430	-20	5	-0.15	720684950	53996	44.90	13480	13480	13290	17480	9420	13450	13347.00	19.08	9066	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	8023	7.10	0.29	12	0.09	1892.00	45574.00	13480	20250224	-0.37	7620	20240313	76.25	13480	-0.37	20250224	11910	12.76	20250102	13480	-0.37	20250224	7620	76.25	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
39	20250224	110307	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13350	-100	5	-0.74	618276150	46344	38.54	13480	13480	13290	17480	9420	13450	13341.01	19.08	7190	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	7976	7.06	0.29	12	0.08	1892.00	45574.00	13480	20250224	-0.96	7620	20240313	75.20	13480	-0.96	20250224	11910	12.09	20250102	13480	-0.96	20250224	7620	75.20	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
40	20250224	100306	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13350	-100	5	-0.74	177651430	13308	11.07	13480	13480	13290	17480	9420	13450	13349.20	19.08	-3005	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	7976	7.06	0.29	12	0.02	1892.00	45574.00	13480	20250224	-0.96	7620	20240313	75.20	13480	-0.96	20250224	11910	12.09	20250102	13480	-0.96	20250224	7620	75.20	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
41	20250224	090308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13300	-150	5	-1.12	16652880	1244	1.03	13480	13480	13300	17480	9420	13450	13386.41	19.08	-285	13656	13552	13366	13262	13076	13605	13315	2987	4030	5000	10220	10	1	59741721	7946	7.03	0.29	12	0.00	1892.00	45574.00	13480	20250224	-1.34	7620	20240313	74.54	13480	-1.34	20250224	11910	11.67	20250102	13480	-1.34	20250224	7620	74.54	20240313	0.43	N	012630	5000	2987 억	11400196	N	N	54	N	N
42	20250221	160306	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13450	170	2	1.28	1605057130	119879	145.15	13180	13470	13180	17260	9300	13280	13388.95	19.03	38115	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	8035	7.11	0.30	12	0.20	1892.00	45574.00	13470	20250221	-0.15	7620	20240313	76.51	13470	-0.15	20250221	11910	12.93	20250102	13470	-0.15	20250221	7620	76.51	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	54	N	N
43	20250221	150308	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13460	180	2	1.36	1522383200	113738	137.72	13180	13470	13180	17260	9300	13280	13385.00	19.03	37987	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	8041	7.11	0.30	12	0.19	1892.00	45574.00	13470	20250221	-0.07	7620	20240313	76.64	13470	-0.07	20250221	11910	13.01	20250102	13470	-0.07	20250221	7620	76.64	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
44	20250221	140306	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13410	130	2	0.98	1306127210	97615	118.20	13180	13460	13180	17260	9300	13280	13380.39	19.03	36932	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	8011	7.09	0.29	12	0.16	1892.00	45574.00	13460	20250221	-0.37	7620	20240313	75.98	13460	-0.37	20250221	11910	12.59	20250102	13460	-0.37	20250221	7620	75.98	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
45	20250221	130306	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13460	180	2	1.36	1162376550	86898	105.22	13180	13460	13180	17260	9300	13280	13376.33	19.03	36703	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	8041	7.11	0.30	12	0.15	1892.00	45574.00	13460	20250221	0.00	7620	20240313	76.64	13460	0.00	20250221	11910	13.01	20250102	13460	0.00	20250221	7620	76.64	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
46	20250221	120307	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13450	170	2	1.28	1054534370	78876	95.51	13180	13450	13180	17260	9300	13280	13369.52	19.03	35776	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	8035	7.11	0.30	12	0.13	1892.00	45574.00	13450	20250221	0.00	7620	20240313	76.51	13450	0.00	20250221	11910	12.93	20250102	13450	0.00	20250221	7620	76.51	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
47	20250221	110306	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13380	100	2	0.75	676687920	50690	61.38	13180	13410	13180	17260	9300	13280	13349.53	19.03	16474	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	7993	7.07	0.29	12	0.08	1892.00	45574.00	13430	20250207	-0.37	7620	20240313	75.59	13430	-0.37	20250207	11910	12.34	20250102	13430	-0.37	20250207	7620	75.59	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
48	20250221	100306	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13360	80	2	0.60	490864410	36796	44.55	13180	13410	13180	17260	9300	13280	13340.16	19.03	16215	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	7981	7.06	0.29	12	0.06	1892.00	45574.00	13430	20250207	-0.52	7620	20240313	75.33	13430	-0.52	20250207	11910	12.17	20250102	13430	-0.52	20250207	7620	75.33	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
49	20250221	090307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13290	10	2	0.08	1994150	151	0.18	13180	13350	13180	17260	9300	13280	13206.29	19.03	2	13506	13392	13226	13112	12946	13310	13030	2987	3980	5000	10090	10	1	59741721	7940	7.02	0.29	12	0.00	1892.00	45574.00	13430	20250207	-1.04	7620	20240313	74.41	13430	-1.04	20250207	11910	11.59	20250102	13430	-1.04	20250207	7620	74.41	20240313	0.43	N	012630	5000	2987 억	11369081	N	N	4	N	N
50	20250220	160305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13280	160	2	1.22	1089699160	82363	79.28	13290	13340	13060	17050	9190	13120	13230.42	19.01	16795	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7934	7.02	0.29	12	0.14	1892.00	45574.00	13430	20250207	-1.12	7620	20240313	74.28	13430	-1.12	20250207	11910	11.50	20250102	13430	-1.12	20250207	7620	74.28	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	4	N	N
51	20250220	150305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13290	170	2	1.30	1005564380	76032	73.19	13290	13340	13060	17050	9190	13120	13225.54	19.01	16816	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7940	7.02	0.29	12	0.13	1892.00	45574.00	13430	20250207	-1.04	7620	20240313	74.41	13430	-1.04	20250207	11910	11.59	20250102	13430	-1.04	20250207	7620	74.41	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
52	20250220	140307	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13290	170	2	1.30	877817190	66395	63.91	13290	13340	13060	17050	9190	13120	13221.13	19.01	16566	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7940	7.02	0.29	12	0.11	1892.00	45574.00	13430	20250207	-1.04	7620	20240313	74.41	13430	-1.04	20250207	11910	11.59	20250102	13430	-1.04	20250207	7620	74.41	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
53	20250220	130305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13310	190	2	1.45	811209070	61389	59.09	13290	13340	13060	17050	9190	13120	13214.24	19.01	17097	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7952	7.03	0.29	12	0.10	1892.00	45574.00	13430	20250207	-0.89	7620	20240313	74.67	13430	-0.89	20250207	11910	11.75	20250102	13430	-0.89	20250207	7620	74.67	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
54	20250220	120305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13300	180	2	1.37	715046130	54168	52.14	13290	13340	13060	17050	9190	13120	13200.53	19.01	15445	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7946	7.03	0.29	12	0.09	1892.00	45574.00	13430	20250207	-0.97	7620	20240313	74.54	13430	-0.97	20250207	11910	11.67	20250102	13430	-0.97	20250207	7620	74.54	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
55	20250220	110305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13200	80	2	0.61	491498610	37352	35.96	13290	13290	13060	17050	9190	13120	13158.56	19.01	9566	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7886	6.98	0.29	12	0.06	1892.00	45574.00	13430	20250207	-1.71	7620	20240313	73.23	13430	-1.71	20250207	11910	10.83	20250102	13430	-1.71	20250207	7620	73.23	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
56	20250220	100304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13120	0	3	0.00	327917180	24932	24.00	13290	13290	13060	17050	9190	13120	13152.46	19.01	2934	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7838	6.93	0.29	12	0.04	1892.00	45574.00	13430	20250207	-2.31	7620	20240313	72.18	13430	-2.31	20250207	11910	10.16	20250102	13430	-2.31	20250207	7620	72.18	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
57	20250220	090306	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13130	10	2	0.08	12362830	935	0.90	13290	13290	13130	17050	9190	13120	13222.28	19.01	-193	13546	13332	13166	12952	12786	13250	12870	2987	3930	5000	9970	10	1	59741721	7844	6.94	0.29	12	0.00	1892.00	45574.00	13430	20250207	-2.23	7620	20240313	72.31	13430	-2.23	20250207	11910	10.24	20250102	13430	-2.23	20250207	7620	72.31	20240313	0.43	N	012630	5000	2987 억	11354673	N	N	257	N	N
58	20250219	160304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13120	-10	5	-0.08	1363797510	103800	53.58	13380	13380	13000	17060	9200	13130	13138.71	19.01	7720	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7838	6.93	0.29	12	0.17	1892.00	45574.00	13430	20250207	-2.31	7620	20240313	72.18	13430	-2.31	20250207	11910	10.16	20250102	13430	-2.31	20250207	7620	72.18	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	257	N	N
59	20250219	150305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13200	70	2	0.53	1257260700	95709	49.41	13380	13380	13000	17060	9200	13130	13136.28	19.01	3459	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7886	6.98	0.29	12	0.16	1892.00	45574.00	13430	20250207	-1.71	7620	20240313	73.23	13430	-1.71	20250207	11910	10.83	20250102	13430	-1.71	20250207	7620	73.23	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
60	20250219	140303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13150	20	2	0.15	971362480	73996	38.20	13380	13380	13000	17060	9200	13130	13127.23	19.01	388	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7856	6.95	0.29	12	0.12	1892.00	45574.00	13430	20250207	-2.08	7620	20240313	72.57	13430	-2.08	20250207	11910	10.41	20250102	13430	-2.08	20250207	7620	72.57	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
61	20250219	130304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13060	-70	5	-0.53	845351170	64384	33.24	13380	13380	13000	17060	9200	13130	13129.83	19.01	-1968	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7802	6.90	0.29	12	0.11	1892.00	45574.00	13430	20250207	-2.76	7620	20240313	71.39	13430	-2.76	20250207	11910	9.66	20250102	13430	-2.76	20250207	7620	71.39	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
62	20250219	120304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13120	-10	5	-0.08	735079990	55948	28.88	13380	13380	13000	17060	9200	13130	13138.63	19.01	-3132	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7838	6.93	0.29	12	0.09	1892.00	45574.00	13430	20250207	-2.31	7620	20240313	72.18	13430	-2.31	20250207	11910	10.16	20250102	13430	-2.31	20250207	7620	72.18	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
63	20250219	110304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13110	-20	5	-0.15	524342900	39836	20.56	13380	13380	13000	17060	9200	13130	13162.54	19.01	-9070	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7832	6.93	0.29	12	0.07	1892.00	45574.00	13430	20250207	-2.38	7620	20240313	72.05	13430	-2.38	20250207	11910	10.08	20250102	13430	-2.38	20250207	7620	72.05	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
64	20250219	100304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13020	-110	5	-0.84	382416210	28973	14.96	13380	13380	13000	17060	9200	13130	13199.05	19.01	-11448	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7778	6.88	0.29	12	0.05	1892.00	45574.00	13430	20250207	-3.05	7620	20240313	70.87	13430	-3.05	20250207	11910	9.32	20250102	13430	-3.05	20250207	7620	70.87	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
65	20250219	090305	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13300	170	2	1.29	101863940	7619	3.93	13380	13380	13250	17060	9200	13130	13369.73	19.01	-2760	13510	13320	13090	12900	12670	13415	12995	2987	3930	5000	9970	10	1	59741721	7946	7.03	0.29	12	0.01	1892.00	45574.00	13430	20250207	-0.97	7620	20240313	74.54	13430	-0.97	20250207	11910	11.67	20250102	13430	-0.97	20250207	7620	74.54	20240313	0.42	N	012630	5000	2987 억	11355292	N	N	0	N	N
66	20250218	160303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13130	260	2	2.02	2550802100	193591	262.68	12970	13280	12860	16730	9010	12870	13176.30	18.89	80622	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7844	6.94	0.29	12	0.32	1892.00	45574.00	13430	20250207	-2.23	7620	20240313	72.31	13430	-2.23	20250207	11910	10.24	20250102	13430	-2.23	20250207	7620	72.31	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
67	20250218	150304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13210	340	2	2.64	2436543350	184932	250.93	12970	13280	12860	16730	9010	12870	13175.35	18.89	83377	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7892	6.98	0.29	12	0.31	1892.00	45574.00	13430	20250207	-1.64	7620	20240313	73.36	13430	-1.64	20250207	11910	10.92	20250102	13430	-1.64	20250207	7620	73.36	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
68	20250218	140304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13180	310	2	2.41	1997679400	151598	205.70	12970	13280	12860	16730	9010	12870	13177.48	18.89	79186	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7874	6.97	0.29	12	0.25	1892.00	45574.00	13430	20250207	-1.86	7620	20240313	72.97	13430	-1.86	20250207	11910	10.66	20250102	13430	-1.86	20250207	7620	72.97	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
69	20250218	130303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13210	340	2	2.64	1454398130	110524	149.97	12970	13260	12860	16730	9010	12870	13159.12	18.89	57246	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7892	6.98	0.29	12	0.19	1892.00	45574.00	13430	20250207	-1.64	7620	20240313	73.36	13430	-1.64	20250207	11910	10.92	20250102	13430	-1.64	20250207	7620	73.36	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
70	20250218	120303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13210	340	2	2.64	1237833200	94118	127.71	12970	13260	12860	16730	9010	12870	13151.93	18.89	52664	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7892	6.98	0.29	12	0.16	1892.00	45574.00	13430	20250207	-1.64	7620	20240313	73.36	13430	-1.64	20250207	11910	10.92	20250102	13430	-1.64	20250207	7620	73.36	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
71	20250218	110304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13200	330	2	2.56	763831920	58217	78.99	12970	13220	12860	16730	9010	12870	13120.43	18.89	30802	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7886	6.98	0.29	12	0.10	1892.00	45574.00	13430	20250207	-1.71	7620	20240313	73.23	13430	-1.71	20250207	11910	10.83	20250102	13430	-1.71	20250207	7620	73.23	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
72	20250218	100304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13130	260	2	2.02	255334600	19620	26.62	12970	13150	12860	16730	9010	12870	13014.00	18.89	6963	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7844	6.94	0.29	12	0.03	1892.00	45574.00	13430	20250207	-2.23	7620	20240313	72.31	13430	-2.23	20250207	11910	10.24	20250102	13430	-2.23	20250207	7620	72.31	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
73	20250218	090304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12970	100	2	0.78	2879340	222	0.30	12970	12970	12970	16730	9010	12870	12970.00	18.89	-27	13156	13012	12856	12712	12556	13085	12785	2987	3860	5000	9780	10	1	59741721	7749	6.86	0.28	12	0.00	1892.00	45574.00	13430	20250207	-3.43	7620	20240313	70.21	13430	-3.43	20250207	11910	8.90	20250102	13430	-3.43	20250207	7620	70.21	20240313	0.42	N	012630	5000	2987 억	11287437	N	N	48	N	N
74	20250217	160303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12870	60	2	0.47	948848600	73696	82.43	12810	13000	12700	16650	8970	12810	12875.17	18.88	10100	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7689	6.80	0.28	12	0.12	1892.00	45574.00	13430	20250207	-4.17	7620	20240313	68.90	13430	-4.17	20250207	11910	8.06	20250102	13430	-4.17	20250207	7620	68.90	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	48	N	N
75	20250217	150303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12820	10	2	0.08	884138300	68665	76.80	12810	13000	12700	16650	8970	12810	12876.11	18.88	10836	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7659	6.78	0.28	12	0.11	1892.00	45574.00	13430	20250207	-4.54	7620	20240313	68.24	13430	-4.54	20250207	11910	7.64	20250102	13430	-4.54	20250207	7620	68.24	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
76	20250217	140302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12910	100	2	0.78	731006810	56752	63.48	12810	13000	12700	16650	8970	12810	12880.72	18.88	7706	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7713	6.82	0.28	12	0.09	1892.00	45574.00	13430	20250207	-3.87	7620	20240313	69.42	13430	-3.87	20250207	11910	8.40	20250102	13430	-3.87	20250207	7620	69.42	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
77	20250217	130304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12910	100	2	0.78	564736930	43834	49.03	12810	13000	12710	16650	8970	12810	12883.54	18.88	6404	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7713	6.82	0.28	12	0.07	1892.00	45574.00	13430	20250207	-3.87	7620	20240313	69.42	13430	-3.87	20250207	11910	8.40	20250102	13430	-3.87	20250207	7620	69.42	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
78	20250217	120304	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12970	160	2	1.25	433452310	33700	37.69	12810	13000	12710	16650	8970	12810	12862.09	18.88	7725	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7749	6.86	0.28	12	0.06	1892.00	45574.00	13430	20250207	-3.43	7620	20240313	70.21	13430	-3.43	20250207	11910	8.90	20250102	13430	-3.43	20250207	7620	70.21	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
79	20250217	110303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12990	180	2	1.41	331362020	25821	28.88	12810	13000	12710	16650	8970	12810	12833.04	18.88	9609	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7760	6.87	0.29	12	0.04	1892.00	45574.00	13430	20250207	-3.28	7620	20240313	70.47	13430	-3.28	20250207	11910	9.07	20250102	13430	-3.28	20250207	7620	70.47	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
80	20250217	100302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12770	-40	5	-0.31	119623370	9355	10.46	12810	12890	12730	16650	8970	12810	12787.11	18.88	2525	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7629	6.75	0.28	12	0.02	1892.00	45574.00	13430	20250207	-4.91	7620	20240313	67.59	13430	-4.91	20250207	11910	7.22	20250102	13430	-4.91	20250207	7620	67.59	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
81	20250217	090303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12830	20	2	0.16	2896710	226	0.25	12810	12890	12810	16650	8970	12810	12817.30	18.88	21	13263	13036	12923	12696	12583	12980	12640	2987	3840	5000	9730	10	1	59741721	7665	6.78	0.28	12	0.00	1892.00	45574.00	13430	20250207	-4.47	7620	20240313	68.37	13430	-4.47	20250207	11910	7.72	20250102	13430	-4.47	20250207	7620	68.37	20240313	0.45	N	012630	5000	2987 억	11281401	N	N	77	N	N
82	20250214	160301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	-130	5	-1.00	1160353950	89319	121.08	12960	13150	12810	16820	9060	12940	12991.12	18.90	-9109	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7653	6.77	0.28	12	0.15	1892.00	45574.00	13430	20250207	-4.62	7290	20240201	75.72	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	77	N	N
83	20250214	150301	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12860	-80	5	-0.62	1138779590	87639	118.81	12960	13150	12850	16820	9060	12940	12993.98	18.90	-8731	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7683	6.80	0.28	12	0.15	1892.00	45574.00	13430	20250207	-4.24	7290	20240201	76.41	13430	-4.24	20250207	11910	7.98	20250102	13430	-4.24	20250207	7620	68.77	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
84	20250214	140302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12920	-20	5	-0.15	1009259380	77593	105.19	12960	13150	12870	16820	9060	12940	13007.09	18.90	-5627	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7719	6.83	0.28	12	0.13	1892.00	45574.00	13430	20250207	-3.80	7290	20240201	77.23	13430	-3.80	20250207	11910	8.48	20250102	13430	-3.80	20250207	7620	69.55	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
85	20250214	130302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13000	60	2	0.46	766121410	58843	79.77	12960	13150	12910	16820	9060	12940	13019.76	18.90	5423	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7766	6.87	0.29	12	0.10	1892.00	45574.00	13430	20250207	-3.20	7290	20240201	78.33	13430	-3.20	20250207	11910	9.15	20250102	13430	-3.20	20250207	7620	70.60	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
86	20250214	120302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13070	130	2	1.00	676095880	51934	70.40	12960	13150	12910	16820	9060	12940	13018.37	18.90	9603	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7808	6.91	0.29	12	0.09	1892.00	45574.00	13430	20250207	-2.68	7290	20240201	79.29	13430	-2.68	20250207	11910	9.74	20250102	13430	-2.68	20250207	7620	71.52	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
87	20250214	110300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13060	120	2	0.93	558360560	42919	58.18	12960	13150	12910	16820	9060	12940	13009.64	18.90	13012	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7802	6.90	0.29	12	0.07	1892.00	45574.00	13430	20250207	-2.76	7290	20240201	79.15	13430	-2.76	20250207	11910	9.66	20250102	13430	-2.76	20250207	7620	71.39	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
88	20250214	100302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12940	0	3	0.00	435264360	33445	45.34	12960	13150	12910	16820	9060	12940	13014.34	18.90	13464	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7731	6.84	0.28	12	0.06	1892.00	45574.00	13430	20250207	-3.65	7290	20240201	77.50	13430	-3.65	20250207	11910	8.65	20250102	13430	-3.65	20250207	7620	69.82	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
89	20250214	090302	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12930	-10	5	-0.08	2383890	184	0.25	12960	12960	12930	16820	9060	12940	12956.01	18.90	-52	13100	13020	12860	12780	12620	13060	12820	2987	3880	5000	9830	10	1	59741721	7725	6.83	0.28	12	0.00	1892.00	45574.00	13430	20250207	-3.72	7290	20240201	77.37	13430	-3.72	20250207	11910	8.56	20250102	13430	-3.72	20250207	7620	69.69	20240313	0.44	N	012630	5000	2987 억	11289330	N	N	82	N	N
90	20250213	160300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12940	190	2	1.49	944925290	73649	103.94	12750	12940	12700	16570	8930	12750	12830.00	18.86	22117	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7731	6.84	0.28	12	0.12	1892.00	45574.00	13430	20250207	-3.65	7130	20240131	81.49	13430	-3.65	20250207	11910	8.65	20250102	13430	-3.65	20250207	7620	69.82	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	82	N	N
91	20250213	150300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12890	140	2	1.10	918812550	71628	101.09	12750	12940	12700	16570	8930	12750	12827.56	18.86	22268	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7701	6.81	0.28	12	0.12	1892.00	45574.00	13430	20250207	-4.02	7130	20240131	80.79	13430	-4.02	20250207	11910	8.23	20250102	13430	-4.02	20250207	7620	69.16	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
92	20250213	140300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12880	130	2	1.02	669648240	52319	73.84	12750	12940	12700	16570	8930	12750	12799.33	18.86	18923	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7695	6.81	0.28	12	0.09	1892.00	45574.00	13430	20250207	-4.10	7130	20240131	80.65	13430	-4.10	20250207	11910	8.14	20250102	13430	-4.10	20250207	7620	69.03	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
93	20250213	130300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12830	80	2	0.63	473437040	37115	52.38	12750	12880	12700	16570	8930	12750	12755.95	18.86	13420	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7665	6.78	0.28	12	0.06	1892.00	45574.00	13430	20250207	-4.47	7130	20240131	79.94	13430	-4.47	20250207	11910	7.72	20250102	13430	-4.47	20250207	7620	68.37	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
94	20250213	120300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12750	0	3	0.00	396623260	31101	43.89	12750	12880	12700	16570	8930	12750	12752.75	18.86	11005	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7617	6.74	0.28	12	0.05	1892.00	45574.00	13430	20250207	-5.06	7130	20240131	78.82	13430	-5.06	20250207	11910	7.05	20250102	13430	-5.06	20250207	7620	67.32	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
95	20250213	110259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12720	-30	5	-0.24	323498620	25364	35.80	12750	12880	12700	16570	8930	12750	12754.24	18.86	9646	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7599	6.72	0.28	12	0.04	1892.00	45574.00	13430	20250207	-5.29	7130	20240131	78.40	13430	-5.29	20250207	11910	6.80	20250102	13430	-5.29	20250207	7620	66.93	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
96	20250213	100300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12760	10	2	0.08	188539110	14769	20.84	12750	12880	12700	16570	8930	12750	12765.87	18.86	6079	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7623	6.74	0.28	12	0.02	1892.00	45574.00	13430	20250207	-4.99	7130	20240131	78.96	13430	-4.99	20250207	11910	7.14	20250102	13430	-4.99	20250207	7620	67.45	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
97	20250213	090258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12830	80	2	0.63	5016680	393	0.55	12750	12830	12750	16570	8930	12750	12765.09	18.86	-30	12903	12826	12733	12656	12563	12780	12610	2987	3820	5000	9690	10	1	59741721	7665	6.78	0.28	12	0.00	1892.00	45574.00	13430	20250207	-4.47	7130	20240131	79.94	13430	-4.47	20250207	11910	7.72	20250102	13430	-4.47	20250207	7620	68.37	20240313	0.44	N	012630	5000	2987 억	11264541	N	N	18	N	N
98	20250212	160258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12750	-60	5	-0.47	902340930	70854	82.67	12810	12810	12640	16650	8970	12810	12735.21	18.91	-32909	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7617	6.74	0.28	12	0.12	1892.00	45574.00	13430	20250207	-5.06	7120	20240130	79.07	13430	-5.06	20250207	11910	7.05	20250102	13430	-5.06	20250207	7620	67.32	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	18	N	N
99	20250212	150258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12780	-30	5	-0.23	836258740	65677	76.63	12810	12810	12640	16650	8970	12810	12732.90	18.91	-28925	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7635	6.75	0.28	12	0.11	1892.00	45574.00	13430	20250207	-4.84	7120	20240130	79.49	13430	-4.84	20250207	11910	7.30	20250102	13430	-4.84	20250207	7620	67.72	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
100	20250212	140259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12710	-100	5	-0.78	594814160	46769	54.57	12810	12810	12640	16650	8970	12810	12718.13	18.91	-16754	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7593	6.72	0.28	12	0.08	1892.00	45574.00	13430	20250207	-5.36	7120	20240130	78.51	13430	-5.36	20250207	11910	6.72	20250102	13430	-5.36	20250207	7620	66.80	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
101	20250212	130258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12720	-90	5	-0.70	449579900	35343	41.24	12810	12810	12640	16650	8970	12810	12720.48	18.91	-13093	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7599	6.72	0.28	12	0.06	1892.00	45574.00	13430	20250207	-5.29	7120	20240130	78.65	13430	-5.29	20250207	11910	6.80	20250102	13430	-5.29	20250207	7620	66.93	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
102	20250212	120258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12730	-80	5	-0.62	379987750	29879	34.86	12810	12810	12640	16650	8970	12810	12717.55	18.91	-10358	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7605	6.73	0.28	12	0.05	1892.00	45574.00	13430	20250207	-5.21	7120	20240130	78.79	13430	-5.21	20250207	11910	6.88	20250102	13430	-5.21	20250207	7620	67.06	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
103	20250212	110258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	-70	5	-0.55	248304120	19510	22.76	12810	12810	12650	16650	8970	12810	12727.02	18.91	-4174	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7611	6.73	0.28	12	0.03	1892.00	45574.00	13430	20250207	-5.14	7120	20240130	78.93	13430	-5.14	20250207	11910	6.97	20250102	13430	-5.14	20250207	7620	67.19	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
104	20250212	100258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12760	-50	5	-0.39	78190240	6134	7.16	12810	12810	12700	16650	8970	12810	12747.02	18.91	-1826	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7623	6.74	0.28	12	0.01	1892.00	45574.00	13430	20250207	-4.99	7120	20240130	79.21	13430	-4.99	20250207	11910	7.14	20250102	13430	-4.99	20250207	7620	67.45	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
105	20250212	090259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12750	-60	5	-0.47	2876690	225	0.26	12810	12810	12750	16650	8970	12810	12785.29	18.91	-136	13136	12972	12816	12652	12496	12970	12650	2987	3840	5000	9730	10	1	59741721	7617	6.74	0.28	12	0.00	1892.00	45574.00	13430	20250207	-5.06	7120	20240130	79.07	13430	-5.06	20250207	11910	7.05	20250102	13430	-5.06	20250207	7620	67.32	20240313	0.45	N	012630	5000	2987 억	11298607	N	N	7	N	N
106	20250211	160258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	0	3	0.00	1096805890	85703	79.46	12810	12980	12660	16650	8970	12810	12797.75	18.91	-814	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7653	6.77	0.28	12	0.14	1892.00	45574.00	13430	20250207	-4.62	6770	20240129	89.22	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	7	N	N
107	20250211	150258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12720	-90	5	-0.70	1031547260	80577	74.71	12810	12980	12660	16650	8970	12810	12802.01	18.91	-1847	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7599	6.72	0.28	12	0.13	1892.00	45574.00	13430	20250207	-5.29	6770	20240129	87.89	13430	-5.29	20250207	11910	6.80	20250102	13430	-5.29	20250207	7620	66.93	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
108	20250211	140259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12830	20	2	0.16	772325670	60236	55.85	12810	12980	12700	16650	8970	12810	12821.66	18.91	-6992	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7665	6.78	0.28	12	0.10	1892.00	45574.00	13430	20250207	-4.47	6770	20240129	89.51	13430	-4.47	20250207	11910	7.72	20250102	13430	-4.47	20250207	7620	68.37	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
109	20250211	130255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	0	3	0.00	539612740	41998	38.94	12810	12980	12800	16650	8970	12810	12848.53	18.91	-1611	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7653	6.77	0.28	12	0.07	1892.00	45574.00	13430	20250207	-4.62	6770	20240129	89.22	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
110	20250211	120257	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12860	50	2	0.39	406851800	31655	29.35	12810	12980	12800	16650	8970	12810	12852.69	18.91	-2218	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7683	6.80	0.28	12	0.05	1892.00	45574.00	13430	20250207	-4.24	6770	20240129	89.96	13430	-4.24	20250207	11910	7.98	20250102	13430	-4.24	20250207	7620	68.77	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
111	20250211	110258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	0	3	0.00	309736210	24099	22.34	12810	12980	12800	16650	8970	12810	12852.66	18.91	-776	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7653	6.77	0.28	12	0.04	1892.00	45574.00	13430	20250207	-4.62	6770	20240129	89.22	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
112	20250211	100258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	0	3	0.00	221711390	17238	15.98	12810	12980	12800	16650	8970	12810	12861.78	18.91	-1653	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7653	6.77	0.28	12	0.03	1892.00	45574.00	13430	20250207	-4.62	6770	20240129	89.22	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
113	20250211	090258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12870	60	2	0.47	28647120	2236	2.07	12810	12980	12800	16650	8970	12810	12811.77	18.91	1499	13370	13090	12950	12670	12530	13020	12600	2987	3840	5000	9730	10	1	59741721	7689	6.80	0.28	12	0.00	1892.00	45574.00	13430	20250207	-4.17	6770	20240129	90.10	13430	-4.17	20250207	11910	8.06	20250102	13430	-4.17	20250207	7620	68.90	20240313	0.44	N	012630	5000	2987 억	11298479	N	N	20	N	N
114	20250210	160256	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12810	-190	5	-1.46	1398475330	107838	88.81	12950	13230	12810	16900	9100	13000	12968.74	18.93	-12564	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7653	6.77	0.28	12	0.18	1892.00	45574.00	13430	20250207	-4.62	6600	20240126	94.09	13430	-4.62	20250207	11910	7.56	20250102	13430	-4.62	20250207	7620	68.11	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	20	N	N
115	20250210	150257	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12870	-130	5	-1.00	1318889940	101641	83.70	12950	13230	12810	16900	9100	13000	12975.96	18.93	-8578	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7689	6.80	0.28	12	0.17	1892.00	45574.00	13430	20250207	-4.17	6600	20240126	95.00	13430	-4.17	20250207	11910	8.06	20250102	13430	-4.17	20250207	7620	68.90	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
116	20250210	140257	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12830	-170	5	-1.31	1133555600	87213	71.82	12950	13230	12810	16900	9100	13000	12997.55	18.93	-3769	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7665	6.78	0.28	12	0.15	1892.00	45574.00	13430	20250207	-4.47	6600	20240126	94.39	13430	-4.47	20250207	11910	7.72	20250102	13430	-4.47	20250207	7620	68.37	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
117	20250210	130257	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12910	-90	5	-0.69	843630510	64753	53.32	12950	13230	12830	16900	9100	13000	13028.44	18.93	4223	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7713	6.82	0.28	12	0.11	1892.00	45574.00	13430	20250207	-3.87	6600	20240126	95.61	13430	-3.87	20250207	11910	8.40	20250102	13430	-3.87	20250207	7620	69.42	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
118	20250210	120256	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12890	-110	5	-0.85	766042420	58743	48.38	12950	13230	12830	16900	9100	13000	13040.57	18.93	6238	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7701	6.81	0.28	12	0.10	1892.00	45574.00	13430	20250207	-4.02	6600	20240126	95.30	13430	-4.02	20250207	11910	8.23	20250102	13430	-4.02	20250207	7620	69.16	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
119	20250210	110255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12850	-150	5	-1.15	682933890	52281	43.05	12950	13230	12850	16900	9100	13000	13062.76	18.93	7357	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7677	6.79	0.28	12	0.09	1892.00	45574.00	13430	20250207	-4.32	6600	20240126	94.70	13430	-4.32	20250207	11910	7.89	20250102	13430	-4.32	20250207	7620	68.64	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
120	20250210	100255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13050	50	2	0.38	456858470	34854	28.70	12950	13230	12950	16900	9100	13000	13107.78	18.93	14256	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7796	6.90	0.29	12	0.06	1892.00	45574.00	13430	20250207	-2.83	6600	20240126	97.73	13430	-2.83	20250207	11910	9.57	20250102	13430	-2.83	20250207	7620	71.26	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
121	20250210	090255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13070	70	2	0.54	12646780	975	0.80	12950	13130	12950	16900	9100	13000	12971.03	18.93	108	13626	13312	13116	12802	12606	13215	12705	2987	3900	5000	9880	10	1	59741721	7808	6.91	0.29	12	0.00	1892.00	45574.00	13430	20250207	-2.68	6600	20240126	98.03	13430	-2.68	20250207	11910	9.74	20250102	13430	-2.68	20250207	7620	71.52	20240313	0.43	N	012630	5000	2987 억	11308299	N	N	13	N	N
122	20250207	160253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13000	-210	5	-1.59	1586240680	121162	44.80	13220	13430	12920	17170	9250	13210	13091.91	18.96	-10492	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7766	6.87	0.29	12	0.20	1892.00	45574.00	13430	20250207	-3.20	6470	20240125	100.93	13430	-3.20	20250207	11910	9.15	20250102	13430	-3.20	20250207	7620	70.60	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	13	N	N
123	20250207	150254	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13020	-190	5	-1.44	1524227770	116396	43.04	13220	13430	12920	17170	9250	13210	13095.19	18.96	-8517	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7778	6.88	0.29	12	0.19	1892.00	45574.00	13430	20250207	-3.05	6470	20240125	101.24	13430	-3.05	20250207	11910	9.32	20250102	13430	-3.05	20250207	7620	70.87	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
124	20250207	140253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	12980	-230	5	-1.74	1342087650	102385	37.86	13220	13430	12920	17170	9250	13210	13108.24	18.96	-2751	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7754	6.86	0.28	12	0.17	1892.00	45574.00	13430	20250207	-3.35	6470	20240125	100.62	13430	-3.35	20250207	11910	8.98	20250102	13430	-3.35	20250207	7620	70.34	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
125	20250207	130252	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13010	-200	5	-1.51	1156045940	88040	32.56	13220	13430	12960	17170	9250	13210	13130.92	18.96	-668	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7772	6.88	0.29	12	0.15	1892.00	45574.00	13430	20250207	-3.13	6470	20240125	101.08	13430	-3.13	20250207	11910	9.24	20250102	13430	-3.13	20250207	7620	70.73	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
126	20250207	120253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13080	-130	5	-0.98	921722600	70037	25.90	13220	13430	13030	17170	9250	13210	13160.51	18.96	3844	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7814	6.91	0.29	12	0.12	1892.00	45574.00	13430	20250207	-2.61	6470	20240125	102.16	13430	-2.61	20250207	11910	9.82	20250102	13430	-2.61	20250207	7620	71.65	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
127	20250207	110253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13130	-80	5	-0.61	760051320	57663	21.32	13220	13430	13030	17170	9250	13210	13180.92	18.96	3998	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7844	6.94	0.29	12	0.10	1892.00	45574.00	13430	20250207	-2.23	6470	20240125	102.94	13430	-2.23	20250207	11910	10.24	20250102	13430	-2.23	20250207	7620	72.31	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
128	20250207	100253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13140	-70	5	-0.53	522263200	39521	14.61	13220	13430	13060	17170	9250	13210	13214.83	18.96	13603	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	7850	6.95	0.29	12	0.07	1892.00	45574.00	13430	20250207	-2.16	6470	20240125	103.09	13430	-2.16	20250207	11910	10.33	20250102	13430	-2.16	20250207	7620	72.44	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
129	20250207	090253	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13400	190	2	1.44	90833560	6807	2.52	13220	13430	13220	17170	9250	13210	13344.14	18.96	1973	13576	13392	13076	12892	12576	13485	12985	2987	3960	5000	10030	10	1	59741721	8005	7.08	0.29	12	0.01	1892.00	45574.00	13430	20250207	-0.22	6470	20240125	107.11	13430	-0.22	20250207	11910	12.51	20250102	13430	-0.22	20250207	7620	75.85	20240313	0.41	N	012630	5000	2987 억	11325000	N	N	0	N	N
130	20250206	160248	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13210	430	2	3.36	3542023140	270217	133.58	12760	13260	12760	16610	8950	12780	13107.84	18.80	96853	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7892	6.98	0.29	12	0.45	1892.00	45574.00	13260	20250206	-0.38	6470	20240125	104.17	13260	-0.38	20250206	11910	10.92	20250102	13260	-0.38	20250206	7620	73.36	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
131	20250206	150249	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13170	390	2	3.05	3247744790	247916	122.56	12760	13260	12760	16610	8950	12780	13100.18	18.80	97322	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7868	6.96	0.29	12	0.41	1892.00	45574.00	13260	20250206	-0.68	6470	20240125	103.55	13260	-0.68	20250206	11910	10.58	20250102	13260	-0.68	20250206	7620	72.83	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
132	20250206	140250	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13220	440	2	3.44	2951125170	225430	111.44	12760	13260	12760	16610	8950	12780	13091.09	18.80	106343	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7898	6.99	0.29	12	0.38	1892.00	45574.00	13260	20250206	-0.30	6470	20240125	104.33	13260	-0.30	20250206	11910	11.00	20250102	13260	-0.30	20250206	7620	73.49	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
133	20250206	130249	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13090	310	2	2.43	1961721720	150347	74.33	12760	13140	12760	16610	8950	12780	13047.96	18.80	65236	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7820	6.92	0.29	12	0.25	1892.00	45574.00	13140	20250206	-0.38	6470	20240125	102.32	13140	-0.38	20250206	11910	9.91	20250102	13140	-0.38	20250206	7620	71.78	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
134	20250206	120247	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13050	270	2	2.11	1407395380	108034	53.41	12760	13140	12760	16610	8950	12780	13027.34	18.80	51434	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7796	6.90	0.29	12	0.18	1892.00	45574.00	13140	20250206	-0.68	6470	20240125	101.70	13140	-0.68	20250206	11910	9.57	20250102	13140	-0.68	20250206	7620	71.26	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
135	20250206	110242	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13030	250	2	1.96	1172892460	90051	44.52	12760	13140	12760	16610	8950	12780	13024.76	18.80	48806	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7784	6.89	0.29	12	0.15	1892.00	45574.00	13140	20250206	-0.84	6470	20240125	101.39	13140	-0.84	20250206	11910	9.40	20250102	13140	-0.84	20250206	7620	71.00	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
136	20250206	100248	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	13030	250	2	1.96	1055382230	81029	40.06	12760	13140	12760	16610	8950	12780	13024.75	18.80	45187	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7784	6.89	0.29	12	0.14	1892.00	45574.00	13140	20250206	-0.84	6470	20240125	101.39	13140	-0.84	20250206	11910	9.40	20250102	13140	-0.84	20250206	7620	71.00	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
137	20250206	090249	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12850	70	2	0.55	5496080	429	0.21	12760	12850	12760	16610	8950	12780	12811.38	18.80	-74	13313	13046	12683	12416	12053	13180	12550	2987	3830	5000	9710	10	1	59741721	7677	6.79	0.28	12	0.00	1892.00	45574.00	12970	20250107	-0.93	6470	20240125	98.61	12970	-0.93	20250107	11910	7.89	20250102	12970	-0.93	20250107	7620	68.64	20240313	0.41	N	012630	5000	2987 억	11232500	N	N	61	N	N
138	20250205	160245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12780	400	2	3.23	2571711760	202179	289.48	12320	12950	12320	16090	8670	12380	12719.97	18.73	64555	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7635	6.75	0.28	12	0.34	1892.00	45574.00	12970	20250107	-1.46	6470	20240125	97.53	12970	-1.46	20250107	11910	7.30	20250102	12970	-1.46	20250107	7620	67.72	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	61	N	N
139	20250205	150247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12700	320	2	2.58	2316343380	182221	260.90	12320	12950	12320	16090	8670	12380	12711.73	18.73	67180	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7587	6.71	0.28	12	0.31	1892.00	45574.00	12970	20250107	-2.08	6470	20240125	96.29	12970	-2.08	20250107	11910	6.63	20250102	12970	-2.08	20250107	7620	66.67	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
140	20250205	140247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12670	290	2	2.34	1907176890	149772	214.44	12320	12950	12320	16090	8670	12380	12733.87	18.73	63608	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7569	6.70	0.28	12	0.25	1892.00	45574.00	12970	20250107	-2.31	6470	20240125	95.83	12970	-2.31	20250107	11910	6.38	20250102	12970	-2.31	20250107	7620	66.27	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
141	20250205	130247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12700	320	2	2.58	1699692740	133371	190.96	12320	12950	12320	16090	8670	12380	12744.10	18.73	60313	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7587	6.71	0.28	12	0.22	1892.00	45574.00	12970	20250107	-2.08	6470	20240125	96.29	12970	-2.08	20250107	11910	6.63	20250102	12970	-2.08	20250107	7620	66.67	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
142	20250205	120247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12660	280	2	2.26	1494259660	117173	167.77	12320	12950	12320	16090	8670	12380	12752.59	18.73	54356	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7563	6.69	0.28	12	0.20	1892.00	45574.00	12970	20250107	-2.39	6470	20240125	95.67	12970	-2.39	20250107	11910	6.30	20250102	12970	-2.39	20250107	7620	66.14	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
143	20250205	110246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12910	530	2	4.28	1281776530	100544	143.96	12320	12950	12320	16090	8670	12380	12748.41	18.73	46245	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7713	6.82	0.28	12	0.17	1892.00	45574.00	12970	20250107	-0.46	6470	20240125	99.54	12970	-0.46	20250107	11910	8.40	20250102	12970	-0.46	20250107	7620	69.42	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
144	20250205	100247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12530	150	2	1.21	243870150	19646	28.13	12320	12530	12320	16090	8670	12380	12413.22	18.73	3674	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7486	6.62	0.27	12	0.03	1892.00	45574.00	12970	20250107	-3.39	6470	20240125	93.66	12970	-3.39	20250107	11910	5.21	20250102	12970	-3.39	20250107	7620	64.44	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
145	20250205	090250	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12440	60	2	0.48	382460	31	0.04	12320	12440	12320	16090	8670	12380	12337.42	18.73	4	12666	12522	12396	12252	12126	12595	12325	2987	3710	5000	9400	10	1	59741721	7432	6.58	0.27	12	0.00	1892.00	45574.00	12970	20250107	-4.09	6470	20240125	92.27	12970	-4.09	20250107	11910	4.45	20250102	12970	-4.09	20250107	7620	63.25	20240313	0.41	N	012630	5000	2987 억	11187511	N	N	167	N	N
146	20250204	160244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12380	20	2	0.16	863438700	69814	69.43	12360	12540	12270	16060	8660	12360	12367.68	18.75	6234	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7396	6.54	0.27	12	0.12	1892.00	45574.00	12970	20250107	-4.55	6350	20240122	94.96	12970	-4.55	20250107	11910	3.95	20250102	12970	-4.55	20250107	7620	62.47	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	167	N	N
147	20250204	150244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12290	-70	5	-0.57	836136020	67599	67.23	12360	12540	12270	16060	8660	12360	12369.06	18.75	6808	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7342	6.50	0.27	12	0.11	1892.00	45574.00	12970	20250107	-5.24	6350	20240122	93.54	12970	-5.24	20250107	11910	3.19	20250102	12970	-5.24	20250107	7620	61.29	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
148	20250204	140244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12300	-60	5	-0.49	693037720	55973	55.67	12360	12540	12270	16060	8660	12360	12381.64	18.75	5738	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7348	6.50	0.27	12	0.09	1892.00	45574.00	12970	20250107	-5.17	6350	20240122	93.70	12970	-5.17	20250107	11910	3.27	20250102	12970	-5.17	20250107	7620	61.42	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
149	20250204	130244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12390	30	2	0.24	540399290	43620	43.38	12360	12540	12300	16060	8660	12360	12388.80	18.75	3850	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7402	6.55	0.27	12	0.07	1892.00	45574.00	12970	20250107	-4.47	6350	20240122	95.12	12970	-4.47	20250107	11910	4.03	20250102	12970	-4.47	20250107	7620	62.60	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
150	20250204	120247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12340	-20	5	-0.16	419800320	33847	33.66	12360	12540	12300	16060	8660	12360	12402.88	18.75	2441	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7372	6.52	0.27	12	0.06	1892.00	45574.00	12970	20250107	-4.86	6350	20240122	94.33	12970	-4.86	20250107	11910	3.61	20250102	12970	-4.86	20250107	7620	61.94	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
151	20250204	110241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12410	50	2	0.40	269312260	21667	21.55	12360	12540	12350	16060	8660	12360	12429.61	18.75	2386	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7414	6.56	0.27	12	0.04	1892.00	45574.00	12970	20250107	-4.32	6350	20240122	95.43	12970	-4.32	20250107	11910	4.20	20250102	12970	-4.32	20250107	7620	62.86	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
152	20250204	100244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12450	90	2	0.73	151565930	12170	12.10	12360	12540	12360	16060	8660	12360	12454.06	18.75	1492	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7438	6.58	0.27	12	0.02	1892.00	45574.00	12970	20250107	-4.01	6350	20240122	96.06	12970	-4.01	20250107	11910	4.53	20250102	12970	-4.01	20250107	7620	63.39	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N
153	20250204	090244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12510	150	2	1.21	11274940	911	0.91	12360	12510	12360	16060	8660	12360	12376.44	18.75	-87	12673	12516	12423	12266	12173	12470	12220	2987	3700	5000	9390	10	1	59741721	7474	6.61	0.27	12	0.00	1892.00	45574.00	12970	20250107	-3.55	6350	20240122	97.01	12970	-3.55	20250107	11910	5.04	20250102	12970	-3.55	20250107	7620	64.17	20240313	0.38	N	012630	5000	2987 억	11198926	N	N	4129	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History