KissMeData/006200/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

60 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	160223	57	100.00	KOSPI	금융	N	N	N	N	N	740	-10	5	-1.33	8899102	12057	12.36	743	743	732	975	525	750	738.09	1.63	-384	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	346	-11.94	0.25	12	0.03	-62.00	3007.00	1115	20240314	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
3	20250228	150223	57	100.00	KOSPI	금융	N	N	N	N	N	739	-11	5	-1.47	7767148	10527	10.79	743	743	732	975	525	750	737.83	1.63	-434	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	346	-11.92	0.25	12	0.02	-62.00	3007.00	1115	20240314	-33.72	621	20241210	19.00	770	-4.03	20250120	675	9.48	20250123	1115	-33.72	20240314	621	19.00	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
4	20250228	140224	57	100.00	KOSPI	금융	N	N	N	N	N	740	-10	5	-1.33	7519560	10192	10.45	743	743	732	975	525	750	737.79	1.63	-408	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	346	-11.94	0.25	12	0.02	-62.00	3007.00	1115	20240314	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
5	20250228	130224	57	100.00	KOSPI	금융	N	N	N	N	N	735	-15	5	-2.00	7098026	9621	9.87	743	743	732	975	525	750	737.76	1.63	-387	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	344	-11.85	0.24	12	0.02	-62.00	3007.00	1115	20240314	-34.08	621	20241210	18.36	770	-4.55	20250120	675	8.89	20250123	1115	-34.08	20240314	621	18.36	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
6	20250228	120222	57	100.00	KOSPI	금융	N	N	N	N	N	733	-17	5	-2.27	6500916	8807	9.03	743	743	732	975	525	750	738.15	1.63	-387	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	343	-11.82	0.24	12	0.02	-62.00	3007.00	1115	20240314	-34.26	621	20241210	18.04	770	-4.81	20250120	675	8.59	20250123	1115	-34.26	20240314	621	18.04	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
7	20250228	110223	57	100.00	KOSPI	금융	N	N	N	N	N	740	-10	5	-1.33	2389644	3225	3.31	743	743	739	975	525	750	740.97	1.63	-387	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	346	-11.94	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
8	20250228	100222	57	100.00	KOSPI	금융	N	N	N	N	N	743	-7	5	-0.93	2342974	3162	3.24	743	743	739	975	525	750	740.98	1.63	-418	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	348	-11.98	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
9	20250228	090223	57	100.00	KOSPI	금융	N	N	N	N	N	750	0	3	0.00	0	0	0.00	0	0	0	975	525	750	0.00	1.63	0	784	766	746	728	708	757	719	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.47	N	006200	500	234 억	762894	N	N	0	N	N
10	20250227	160221	57	100.00	KOSPI	금융	N	N	N	N	N	750	3	2	0.40	72721463	97516	49.22	756	764	726	971	523	747	745.74	1.63	-1148	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.21	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
11	20250227	150222	57	100.00	KOSPI	금융	N	N	N	N	N	746	-1	5	-0.13	67790586	90929	45.89	756	764	726	971	523	747	745.53	1.63	-208	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	349	-12.03	0.25	12	0.19	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
12	20250227	140223	57	100.00	KOSPI	금융	N	N	N	N	N	747	0	3	0.00	14150030	18780	9.48	756	764	747	971	523	747	753.46	1.63	803	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	350	-12.05	0.25	12	0.04	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
13	20250227	130222	57	100.00	KOSPI	금융	N	N	N	N	N	747	0	3	0.00	12034224	15950	8.05	756	764	747	971	523	747	754.50	1.63	2399	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	350	-12.05	0.25	12	0.03	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
14	20250227	120221	57	100.00	KOSPI	금융	N	N	N	N	N	749	2	2	0.27	11642812	15427	7.79	756	764	749	971	523	747	754.70	1.63	2446	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	351	-12.08	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
15	20250227	110223	57	100.00	KOSPI	금융	N	N	N	N	N	750	3	2	0.40	10532527	13947	7.04	756	764	750	971	523	747	755.18	1.63	2446	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
16	20250227	100229	57	100.00	KOSPI	금융	N	N	N	N	N	751	4	2	0.54	10071287	13333	6.73	756	764	750	971	523	747	755.37	1.63	2507	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	351	-12.11	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
17	20250227	090229	57	100.00	KOSPI	금융	N	N	N	N	N	756	9	2	1.20	151200	200	0.10	756	756	756	971	523	747	756.00	1.63	-30	779	763	748	732	717	755	724	234	224	500	500	1	1	46803136	354	-12.19	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	764073	N	N	28	N	N
18	20250226	160222	57	100.00	KOSPI	금융	N	N	N	N	N	747	-3	5	-0.40	147539236	198126	454.63	750	764	733	975	525	750	744.67	1.61	12391	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	350	-12.05	0.25	12	0.42	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.46	N	006200	500	234 억	751682	N	N	28	N	N
19	20250226	150222	57	100.00	KOSPI	금융	N	N	N	N	N	762	12	2	1.60	144399923	193954	445.05	750	764	733	975	525	750	744.51	1.61	13924	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	357	-12.29	0.25	12	0.41	-62.00	3007.00	1115	20240314	-31.66	621	20241210	22.71	770	-1.04	20250120	675	12.89	20250123	1115	-31.66	20240314	621	22.71	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
20	20250226	140222	57	100.00	KOSPI	금융	N	N	N	N	N	750	0	3	0.00	135039440	181578	416.65	750	764	733	975	525	750	743.70	1.61	14003	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.39	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
21	20250226	130223	57	100.00	KOSPI	금융	N	N	N	N	N	756	6	2	0.80	134261257	180536	414.26	750	764	733	975	525	750	743.68	1.61	14003	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	354	-12.19	0.25	12	0.39	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
22	20250226	120222	57	100.00	KOSPI	금융	N	N	N	N	N	744	-6	5	-0.80	118277818	159110	365.10	750	764	733	975	525	750	743.37	1.61	14744	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	348	-12.00	0.25	12	0.34	-62.00	3007.00	1115	20240314	-33.27	621	20241210	19.81	770	-3.38	20250120	675	10.22	20250123	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
23	20250226	110222	57	100.00	KOSPI	금융	N	N	N	N	N	753	3	2	0.40	111140267	149534	343.13	750	764	733	975	525	750	743.24	1.61	15075	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	352	-12.15	0.25	12	0.32	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
24	20250226	100221	57	100.00	KOSPI	금융	N	N	N	N	N	746	-4	5	-0.53	46852054	63251	145.14	750	763	734	975	525	750	740.73	1.61	28138	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	349	-12.03	0.25	12	0.14	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
25	20250226	090224	57	100.00	KOSPI	금융	N	N	N	N	N	750	0	3	0.00	324750	433	0.99	750	750	750	975	525	750	750.00	1.61	0	768	759	749	740	730	754	735	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	751682	N	N	14	N	N
26	20250225	160221	57	100.00	KOSPI	금융	N	N	N	N	N	750	-1	5	-0.13	32461199	43580	165.90	758	758	739	976	526	751	744.86	1.61	-626	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.09	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	752308	N	N	14	N	N
27	20250225	150221	57	100.00	KOSPI	금융	N	N	N	N	N	745	-6	5	-0.80	30482981	40933	155.82	758	758	739	976	526	751	744.70	1.61	-228	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	349	-12.02	0.25	12	0.09	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
28	20250225	140221	57	100.00	KOSPI	금융	N	N	N	N	N	750	-1	5	-0.13	21465879	28799	109.63	758	758	739	976	526	751	745.37	1.61	-554	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.06	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
29	20250225	130221	57	100.00	KOSPI	금융	N	N	N	N	N	752	1	2	0.13	21239430	28496	108.48	758	758	739	976	526	751	745.35	1.61	-553	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	352	-12.13	0.25	12	0.06	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
30	20250225	120221	57	100.00	KOSPI	금융	N	N	N	N	N	746	-5	5	-0.67	19711179	26453	100.70	758	758	739	976	526	751	745.14	1.61	-553	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	349	-12.03	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
31	20250225	110220	57	100.00	KOSPI	금융	N	N	N	N	N	746	-5	5	-0.67	19594334	26296	100.10	758	758	739	976	526	751	745.15	1.61	-553	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	349	-12.03	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
32	20250225	100220	57	100.00	KOSPI	금융	N	N	N	N	N	745	-6	5	-0.80	9677027	12955	49.32	758	758	745	976	526	751	746.97	1.61	374	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	349	-12.02	0.25	12	0.03	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
33	20250225	090221	57	100.00	KOSPI	금융	N	N	N	N	N	758	7	2	0.93	3790	5	0.02	758	758	758	976	526	751	758.00	1.61	0	767	759	752	744	737	755	740	234	225	500	510	1	1	46803136	355	-12.23	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.46	N	006200	500	234 억	752308	N	N	6	N	N
34	20250224	160219	57	100.00	KOSPI	금융	N	N	N	N	N	751	-5	5	-0.66	19396773	25946	393.36	752	760	745	982	530	756	747.58	1.61	-213	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	351	-12.11	0.25	12	0.06	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	752521	N	N	6	N	N
35	20250224	150219	57	100.00	KOSPI	금융	N	N	N	N	N	751	-5	5	-0.66	18967952	25375	384.70	752	760	745	982	530	756	747.51	1.61	-26	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	351	-12.11	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
36	20250224	140220	57	100.00	KOSPI	금융	N	N	N	N	N	751	-5	5	-0.66	18794597	25144	381.20	752	760	745	982	530	756	747.48	1.61	-56	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	351	-12.11	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
37	20250224	130220	57	100.00	KOSPI	금융	N	N	N	N	N	751	-5	5	-0.66	9010754	12031	182.40	752	760	747	982	530	756	748.96	1.61	-101	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	351	-12.11	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
38	20250224	120219	57	100.00	KOSPI	금융	N	N	N	N	N	751	-5	5	-0.66	3014919	4010	60.79	752	760	750	982	530	756	751.85	1.61	-102	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	351	-12.11	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
39	20250224	110219	57	100.00	KOSPI	금융	N	N	N	N	N	756	0	3	0.00	2497506	3321	50.35	752	760	751	982	530	756	752.03	1.61	-137	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	354	-12.19	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
40	20250224	100219	57	100.00	KOSPI	금융	N	N	N	N	N	757	1	2	0.13	2491451	3313	50.23	752	760	751	982	530	756	752.02	1.61	-137	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	354	-12.21	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
41	20250224	090220	57	100.00	KOSPI	금융	N	N	N	N	N	752	-4	5	-0.53	114204	152	2.30	752	752	751	982	530	756	751.34	1.61	-100	766	760	754	748	742	764	752	234	226	500	510	1	1	46803136	352	-12.13	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	752521	N	N	25	N	N
42	20250221	160218	57	100.00	KOSPI	금융	N	N	N	N	N	756	8	2	1.07	4977559	6595	12.02	748	760	748	972	524	748	754.75	1.61	154	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	354	-12.19	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	752398	N	N	25	N	N
43	20250221	150219	57	100.00	KOSPI	금융	N	N	N	N	N	757	9	2	1.20	4383343	5807	10.58	748	760	748	972	524	748	754.84	1.61	161	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	354	-12.21	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
44	20250221	140218	57	100.00	KOSPI	금융	N	N	N	N	N	757	9	2	1.20	4344755	5756	10.49	748	760	748	972	524	748	754.82	1.61	160	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	354	-12.21	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
45	20250221	130218	57	100.00	KOSPI	금융	N	N	N	N	N	753	5	2	0.67	3919692	5193	9.46	748	760	748	972	524	748	754.80	1.61	47	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	352	-12.15	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
46	20250221	120219	57	100.00	KOSPI	금융	N	N	N	N	N	752	4	2	0.53	3472686	4599	8.38	748	760	748	972	524	748	755.10	1.61	-73	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	352	-12.13	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
47	20250221	110218	57	100.00	KOSPI	금융	N	N	N	N	N	750	2	2	0.27	3207806	4246	7.74	748	760	748	972	524	748	755.49	1.61	-73	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
48	20250221	100219	57	100.00	KOSPI	금융	N	N	N	N	N	754	6	2	0.80	2815153	3723	6.78	748	760	748	972	524	748	756.15	1.61	-73	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	353	-12.16	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.38	621	20241210	21.42	770	-2.08	20250120	675	11.70	20250123	1115	-32.38	20240314	621	21.42	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
49	20250221	090219	57	100.00	KOSPI	금융	N	N	N	N	N	760	12	2	1.60	995164	1316	2.40	748	760	748	972	524	748	756.20	1.61	0	773	760	749	736	725	767	743	234	224	500	500	1	1	46803136	356	-12.26	0.25	12	0.00	-62.00	3007.00	1115	20240314	-31.84	621	20241210	22.38	770	-1.30	20250120	675	12.59	20250123	1115	-31.84	20240314	621	22.38	20241210	1.46	N	006200	500	234 억	752398	N	N	16	N	N
50	20250220	160218	57	100.00	KOSPI	금융	N	N	N	N	N	748	3	2	0.40	40693630	54323	192.89	745	762	738	968	522	745	749.11	1.61	-1354	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	350	-12.06	0.25	12	0.12	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.48	N	006200	500	234 억	753062	N	N	16	N	N
51	20250220	150218	57	100.00	KOSPI	금융	N	N	N	N	N	745	0	3	0.00	38489492	51379	182.44	745	762	738	968	522	745	749.13	1.61	-1354	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	349	-12.02	0.25	12	0.11	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
52	20250220	140219	57	100.00	KOSPI	금융	N	N	N	N	N	743	-2	5	-0.27	36290039	48417	171.92	745	762	738	968	522	745	749.53	1.61	-1411	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	348	-11.98	0.25	12	0.10	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
53	20250220	130218	57	100.00	KOSPI	금융	N	N	N	N	N	743	-2	5	-0.27	34060246	45416	161.27	745	762	738	968	522	745	749.96	1.61	-1419	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	348	-11.98	0.25	12	0.10	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
54	20250220	120218	57	100.00	KOSPI	금융	N	N	N	N	N	746	1	2	0.13	32632383	43497	154.45	745	762	738	968	522	745	750.22	1.61	-1434	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	349	-12.03	0.25	12	0.09	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
55	20250220	110218	57	100.00	KOSPI	금융	N	N	N	N	N	748	3	2	0.40	31385352	41822	148.51	745	762	738	968	522	745	750.45	1.61	-1664	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	350	-12.06	0.25	12	0.09	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
56	20250220	100217	57	100.00	KOSPI	금융	N	N	N	N	N	750	5	2	0.67	28533881	37986	134.88	745	762	738	968	522	745	751.17	1.61	-1599	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	351	-12.10	0.25	12	0.08	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
57	20250220	090219	57	100.00	KOSPI	금융	N	N	N	N	N	745	0	3	0.00	2430935	3263	11.59	745	745	745	968	522	745	745.00	1.61	0	755	749	747	741	739	749	741	234	223	500	500	1	1	46803136	349	-12.02	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.48	N	006200	500	234 억	753062	N	N	46	N	N
58	20250219	160216	57	100.00	KOSPI	금융	N	N	N	N	N	745	-8	5	-1.06	21066928	28157	113.29	753	753	745	978	528	753	748.20	1.61	121	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	349	-12.02	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.47	N	006200	500	234 억	752941	N	N	46	N	N
59	20250219	150218	57	100.00	KOSPI	금융	N	N	N	N	N	750	-3	5	-0.40	18189738	24295	97.75	753	753	745	978	528	753	748.70	1.61	701	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
60	20250219	140217	57	100.00	KOSPI	금융	N	N	N	N	N	745	-8	5	-1.06	17412983	23254	93.56	753	753	745	978	528	753	748.82	1.61	604	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	349	-12.02	0.25	12	0.05	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
61	20250219	130217	57	100.00	KOSPI	금융	N	N	N	N	N	749	-4	5	-0.53	9219863	12278	49.40	753	753	745	978	528	753	750.93	1.61	592	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
62	20250219	120217	57	100.00	KOSPI	금융	N	N	N	N	N	751	-2	5	-0.27	8570706	11413	45.92	753	753	745	978	528	753	750.96	1.61	592	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	351	-12.11	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
63	20250219	110217	57	100.00	KOSPI	금융	N	N	N	N	N	751	-2	5	-0.27	7418922	9875	39.73	753	753	745	978	528	753	751.28	1.61	588	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	351	-12.11	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
64	20250219	100217	57	100.00	KOSPI	금융	N	N	N	N	N	747	-6	5	-0.80	1841651	2456	9.88	753	753	745	978	528	753	749.86	1.61	717	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	350	-12.05	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
65	20250219	090218	57	100.00	KOSPI	금융	N	N	N	N	N	749	-4	5	-0.53	698897	933	3.75	753	753	749	978	528	753	749.09	1.61	710	763	758	753	748	743	755	745	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.47	N	006200	500	234 억	752941	N	N	0	N	N
66	20250218	160217	57	100.00	KOSPI	금융	N	N	N	N	N	753	-5	5	-0.66	18683797	24826	99.74	757	758	748	985	531	758	752.59	1.60	2754	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	352	-12.15	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
67	20250218	150217	57	100.00	KOSPI	금융	N	N	N	N	N	752	-6	5	-0.79	17726626	23554	94.63	757	758	748	985	531	758	752.60	1.60	2697	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	352	-12.13	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
68	20250218	140218	57	100.00	KOSPI	금융	N	N	N	N	N	754	-4	5	-0.53	10744757	14240	57.21	757	758	751	985	531	758	754.55	1.60	1487	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	353	-12.16	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.38	621	20241210	21.42	770	-2.08	20250120	675	11.70	20250123	1115	-32.38	20240314	621	21.42	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
69	20250218	130216	57	100.00	KOSPI	금융	N	N	N	N	N	753	-5	5	-0.66	10240305	13571	54.52	757	758	751	985	531	758	754.57	1.60	1240	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	352	-12.15	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
70	20250218	120217	57	100.00	KOSPI	금융	N	N	N	N	N	756	-2	5	-0.26	9703738	12860	51.67	757	758	751	985	531	758	754.57	1.60	1163	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	354	-12.19	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
71	20250218	110217	57	100.00	KOSPI	금융	N	N	N	N	N	752	-6	5	-0.79	8532678	11304	45.42	757	758	751	985	531	758	754.84	1.60	704	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	352	-12.13	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
72	20250218	100217	57	100.00	KOSPI	금융	N	N	N	N	N	752	-6	5	-0.79	6521745	8635	34.69	757	758	751	985	531	758	755.27	1.60	-83	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	352	-12.13	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
73	20250218	090217	57	100.00	KOSPI	금융	N	N	N	N	N	757	-1	5	-0.13	1514	2	0.01	757	757	757	985	531	758	757.00	1.60	0	767	762	755	750	743	759	747	234	227	500	510	1	1	46803136	354	-12.21	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.46	N	006200	500	234 억	750970	N	N	18	N	N
74	20250217	160216	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	18795767	24884	38.02	760	760	748	986	532	759	755.34	1.61	-727	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	18	N	N
75	20250217	150217	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	17784254	23547	35.98	760	760	748	986	532	759	755.27	1.61	-369	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
76	20250217	140216	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	17713760	23454	35.84	760	760	748	986	532	759	755.26	1.61	-369	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
77	20250217	130217	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	17410143	23053	35.22	760	760	748	986	532	759	755.22	1.61	-369	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
78	20250217	120217	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	11710467	15480	23.65	760	760	748	986	532	759	756.49	1.61	-369	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
79	20250217	110217	57	100.00	KOSPI	금융	N	N	N	N	N	756	-3	5	-0.40	5545382	7348	11.23	760	760	748	986	532	759	754.68	1.61	-369	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	354	-12.19	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
80	20250217	100216	57	100.00	KOSPI	금융	N	N	N	N	N	758	-1	5	-0.13	4585222	6078	9.29	760	760	748	986	532	759	754.40	1.61	-352	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.23	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.02	621	20241210	22.06	770	-1.56	20250120	675	12.30	20250123	1115	-32.02	20240314	621	22.06	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
81	20250217	090216	57	100.00	KOSPI	금융	N	N	N	N	N	759	0	3	0.00	643649	847	1.29	760	760	759	986	532	759	759.92	1.61	-188	773	766	753	746	733	759	739	234	227	500	510	1	1	46803136	355	-12.24	0.25	12	0.00	-62.00	3007.00	1115	20240314	-31.93	621	20241210	22.22	770	-1.43	20250120	675	12.44	20250123	1115	-31.93	20240314	621	22.22	20241210	1.44	N	006200	500	234 억	751580	N	N	33	N	N
82	20250214	160215	57	100.00	KOSPI	금융	N	N	N	N	N	759	0	3	0.00	49279277	65448	76.87	760	760	740	986	532	759	752.95	1.61	-550	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	355	-12.24	0.25	12	0.14	-62.00	3007.00	1115	20240314	-31.93	621	20241210	22.22	770	-1.43	20250120	675	12.44	20250123	1115	-31.93	20240314	621	22.22	20241210	1.44	N	006200	500	234 억	752022	N	N	33	N	N
83	20250214	150215	57	100.00	KOSPI	금융	N	N	N	N	N	745	-14	5	-1.84	46057016	61190	71.87	760	760	740	986	532	759	752.69	1.61	-329	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	349	-12.02	0.25	12	0.13	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
84	20250214	140216	57	100.00	KOSPI	금융	N	N	N	N	N	749	-10	5	-1.32	44848258	59570	69.97	760	760	740	986	532	759	752.87	1.61	-325	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	351	-12.08	0.25	12	0.13	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
85	20250214	130216	57	100.00	KOSPI	금융	N	N	N	N	N	748	-11	5	-1.45	44519361	59130	69.45	760	760	740	986	532	759	752.91	1.61	-323	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	350	-12.06	0.25	12	0.13	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
86	20250214	120216	57	100.00	KOSPI	금융	N	N	N	N	N	753	-6	5	-0.79	43902657	58302	68.48	760	760	740	986	532	759	753.02	1.61	-323	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	352	-12.15	0.25	12	0.12	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
87	20250214	110215	57	100.00	KOSPI	금융	N	N	N	N	N	760	1	2	0.13	32220754	42833	50.31	760	760	740	986	532	759	752.24	1.61	-737	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	356	-12.26	0.25	12	0.09	-62.00	3007.00	1115	20240314	-31.84	621	20241210	22.38	770	-1.30	20250120	675	12.59	20250123	1115	-31.84	20240314	621	22.38	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
88	20250214	100215	57	100.00	KOSPI	금융	N	N	N	N	N	757	-2	5	-0.26	28728215	38222	44.89	760	760	740	986	532	759	751.61	1.61	647	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	354	-12.21	0.25	12	0.08	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
89	20250214	090216	57	100.00	KOSPI	금융	N	N	N	N	N	760	1	2	0.13	760	1	0.00	760	760	760	986	532	759	760.00	1.61	0	774	766	752	744	730	770	748	234	227	500	510	1	1	46803136	356	-12.26	0.25	12	0.00	-62.00	3007.00	1115	20240314	-31.84	621	20241210	22.38	770	-1.30	20250120	675	12.59	20250123	1115	-31.84	20240314	621	22.38	20241210	1.44	N	006200	500	234 억	752022	N	N	48	N	N
90	20250213	160214	57	100.00	KOSPI	금융	N	N	N	N	N	759	10	2	1.34	63835091	85120	358.07	747	760	738	973	525	749	749.94	1.61	-1261	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	355	-12.24	0.25	12	0.18	-62.00	3007.00	1115	20240314	-31.93	621	20241210	22.22	770	-1.43	20250120	675	12.44	20250123	1115	-31.93	20240314	621	22.22	20241210	1.44	N	006200	500	234 억	753029	N	N	48	N	N
91	20250213	150214	57	100.00	KOSPI	금융	N	N	N	N	N	747	-2	5	-0.27	43202538	57609	242.34	747	760	738	973	525	749	749.93	1.61	-3306	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	350	-12.05	0.25	12	0.12	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
92	20250213	140214	57	100.00	KOSPI	금융	N	N	N	N	N	750	1	2	0.13	39785478	53035	223.10	747	760	738	973	525	749	750.17	1.61	-3413	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.11	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
93	20250213	130214	57	100.00	KOSPI	금융	N	N	N	N	N	754	5	2	0.67	39369981	52483	220.78	747	760	738	973	525	749	750.15	1.61	-3426	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	353	-12.16	0.25	12	0.11	-62.00	3007.00	1115	20240314	-32.38	621	20241210	21.42	770	-2.08	20250120	675	11.70	20250123	1115	-32.38	20240314	621	21.42	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
94	20250213	120214	57	100.00	KOSPI	금융	N	N	N	N	N	760	11	2	1.47	39070027	52085	219.10	747	760	738	973	525	749	750.12	1.61	-3426	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	356	-12.26	0.25	12	0.11	-62.00	3007.00	1115	20240314	-31.84	621	20241210	22.38	770	-1.30	20250120	675	12.59	20250123	1115	-31.84	20240314	621	22.38	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
95	20250213	110214	57	100.00	KOSPI	금융	N	N	N	N	N	760	11	2	1.47	34012866	45428	191.10	747	760	738	973	525	749	748.72	1.61	-3426	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	356	-12.26	0.25	12	0.10	-62.00	3007.00	1115	20240314	-31.84	621	20241210	22.38	770	-1.30	20250120	675	12.59	20250123	1115	-31.84	20240314	621	22.38	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
96	20250213	100215	57	100.00	KOSPI	금융	N	N	N	N	N	742	-7	5	-0.93	2275172	3058	12.86	747	748	742	973	525	749	744.01	1.61	-251	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	347	-11.97	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.45	621	20241210	19.48	770	-3.64	20250120	675	9.93	20250123	1115	-33.45	20240314	621	19.48	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
97	20250213	090214	57	100.00	KOSPI	금융	N	N	N	N	N	747	-2	5	-0.27	20916	28	0.12	747	747	747	973	525	749	747.00	1.61	-3	763	755	747	739	731	752	736	234	224	500	500	1	1	46803136	350	-12.05	0.25	12	0.00	-62.00	3007.00	1115	20240314	-33.00	621	20241210	20.29	770	-2.99	20250120	675	10.67	20250123	1115	-33.00	20240314	621	20.29	20241210	1.44	N	006200	500	234 억	753029	N	N	188	N	N
98	20250212	160214	57	100.00	KOSPI	금융	N	N	N	N	N	749	-3	5	-0.40	17654384	23754	146.20	752	755	739	977	527	752	743.22	1.61	-1009	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.43	N	006200	500	234 억	754038	N	N	188	N	N
99	20250212	150213	57	100.00	KOSPI	금융	N	N	N	N	N	740	-12	5	-1.60	15983444	21513	132.40	752	755	739	977	527	752	742.97	1.61	-987	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	346	-11.94	0.25	12	0.05	-62.00	3007.00	1115	20240314	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
100	20250212	140213	57	100.00	KOSPI	금융	N	N	N	N	N	744	-8	5	-1.06	5995089	8019	49.35	752	755	744	977	527	752	747.61	1.61	-604	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	348	-12.00	0.25	12	0.02	-62.00	3007.00	1115	20240314	-33.27	621	20241210	19.81	770	-3.38	20250120	675	10.22	20250123	1115	-33.27	20240314	621	19.81	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
101	20250212	130214	57	100.00	KOSPI	금융	N	N	N	N	N	745	-7	5	-0.93	4893803	6540	40.25	752	755	745	977	527	752	748.29	1.61	-502	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	349	-12.02	0.25	12	0.01	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
102	20250212	120213	57	100.00	KOSPI	금융	N	N	N	N	N	749	-3	5	-0.40	2615120	3487	21.46	752	755	746	977	527	752	749.96	1.61	-361	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
103	20250212	110214	57	100.00	KOSPI	금융	N	N	N	N	N	749	-3	5	-0.40	1893452	2524	15.53	752	755	746	977	527	752	750.18	1.61	-49	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.01	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
104	20250212	100214	57	100.00	KOSPI	금융	N	N	N	N	N	749	-3	5	-0.40	1564617	2085	12.83	752	755	746	977	527	752	750.42	1.61	-48	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	351	-12.08	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
105	20250212	090214	57	100.00	KOSPI	금융	N	N	N	N	N	752	0	3	0.00	195520	260	1.60	752	752	752	977	527	752	752.00	1.61	-38	768	760	753	745	738	764	749	234	225	500	510	1	1	46803136	352	-12.13	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.43	N	006200	500	234 억	754038	N	N	0	N	N
106	20250211	160213	57	100.00	KOSPI	금융	N	N	N	N	N	752	1	2	0.13	12224343	16248	72.56	746	761	746	976	526	751	752.36	1.61	-329	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	352	-12.13	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.56	621	20241210	21.10	770	-2.34	20250120	675	11.41	20250123	1115	-32.56	20240314	621	21.10	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
107	20250211	150213	57	100.00	KOSPI	금융	N	N	N	N	N	753	2	2	0.27	11716499	15572	69.54	746	761	746	976	526	751	752.41	1.61	-360	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	352	-12.15	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
108	20250211	140214	57	100.00	KOSPI	금융	N	N	N	N	N	750	-1	5	-0.13	11557240	15360	68.60	746	761	746	976	526	751	752.42	1.61	-391	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
109	20250211	130212	57	100.00	KOSPI	금융	N	N	N	N	N	755	4	2	0.53	9834410	13067	58.36	746	761	746	976	526	751	752.61	1.61	-391	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	353	-12.18	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.29	621	20241210	21.58	770	-1.95	20250120	675	11.85	20250123	1115	-32.29	20240314	621	21.58	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
110	20250211	120213	57	100.00	KOSPI	금융	N	N	N	N	N	756	5	2	0.67	9751357	12957	57.86	746	761	746	976	526	751	752.59	1.61	-449	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	354	-12.19	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.20	621	20241210	21.74	770	-1.82	20250120	675	12.00	20250123	1115	-32.20	20240314	621	21.74	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
111	20250211	110213	57	100.00	KOSPI	금융	N	N	N	N	N	753	2	2	0.27	9689441	12875	57.50	746	761	746	976	526	751	752.58	1.61	-423	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	352	-12.15	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.47	621	20241210	21.26	770	-2.21	20250120	675	11.56	20250123	1115	-32.47	20240314	621	21.26	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
112	20250211	100213	57	100.00	KOSPI	금융	N	N	N	N	N	750	-1	5	-0.13	8896641	11822	52.80	746	761	746	976	526	751	752.55	1.61	-416	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	351	-12.10	0.25	12	0.03	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
113	20250211	090213	57	100.00	KOSPI	금융	N	N	N	N	N	761	10	2	1.33	551844	734	3.28	746	761	746	976	526	751	751.83	1.61	-34	769	760	748	739	727	764	743	234	225	500	510	1	1	46803136	356	-12.27	0.25	12	0.00	-62.00	3007.00	1115	20240314	-31.75	621	20241210	22.54	770	-1.17	20250120	675	12.74	20250123	1115	-31.75	20240314	621	22.54	20241210	1.41	N	006200	500	234 억	754491	N	N	0	N	N
114	20250210	160212	57	100.00	KOSPI	금융	N	N	N	N	N	751	8	2	1.08	16661268	22392	18.94	743	757	736	965	521	743	744.07	1.61	14	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	351	-12.11	0.25	12	0.05	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
115	20250210	150212	57	100.00	KOSPI	금융	N	N	N	N	N	751	8	2	1.08	15494214	20838	17.62	743	757	736	965	521	743	743.56	1.61	19	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	351	-12.11	0.25	12	0.04	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
116	20250210	140213	57	100.00	KOSPI	금융	N	N	N	N	N	751	8	2	1.08	15372178	20675	17.48	743	757	736	965	521	743	743.52	1.61	3	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	351	-12.11	0.25	12	0.04	-62.00	3007.00	1115	20240314	-32.65	621	20241210	20.93	770	-2.47	20250120	675	11.26	20250123	1115	-32.65	20240314	621	20.93	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
117	20250210	130213	57	100.00	KOSPI	금융	N	N	N	N	N	754	11	2	1.48	14683787	19754	16.70	743	757	736	965	521	743	743.33	1.61	-263	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	353	-12.16	0.25	12	0.04	-62.00	3007.00	1115	20240314	-32.38	621	20241210	21.42	770	-2.08	20250120	675	11.70	20250123	1115	-32.38	20240314	621	21.42	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
118	20250210	120212	57	100.00	KOSPI	금융	N	N	N	N	N	748	5	2	0.67	8579509	11583	9.80	743	749	736	965	521	743	740.70	1.61	-312	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	350	-12.06	0.25	12	0.02	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
119	20250210	110212	57	100.00	KOSPI	금융	N	N	N	N	N	746	3	2	0.40	6720704	9092	7.69	743	746	736	965	521	743	739.19	1.61	-342	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	349	-12.03	0.25	12	0.02	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
120	20250210	100211	57	100.00	KOSPI	금융	N	N	N	N	N	741	-2	5	-0.27	6643880	8989	7.60	743	746	736	965	521	743	739.11	1.61	-358	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	347	-11.95	0.25	12	0.02	-62.00	3007.00	1115	20240314	-33.54	621	20241210	19.32	770	-3.77	20250120	675	9.78	20250123	1115	-33.54	20240314	621	19.32	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
121	20250210	090212	57	100.00	KOSPI	금융	N	N	N	N	N	743	0	3	0.00	216213	291	0.25	743	743	743	965	521	743	743.00	1.61	-99	770	756	743	729	716	750	723	234	222	500	500	1	1	46803136	348	-11.98	0.25	12	0.00	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.43	N	006200	500	234 억	754807	N	N	2	N	N
122	20250207	160210	57	100.00	KOSPI	금융	N	N	N	N	N	743	-5	5	-0.67	87565857	118204	250.04	757	757	730	972	524	748	740.80	1.61	17876	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	348	-11.98	0.25	12	0.25	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.48	N	006200	500	234 억	751910	N	N	2	N	N
123	20250207	150212	57	100.00	KOSPI	금융	N	N	N	N	N	748	0	3	0.00	82232837	111014	234.83	757	757	730	972	524	748	740.74	1.61	18094	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	350	-12.06	0.25	12	0.24	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
124	20250207	140210	57	100.00	KOSPI	금융	N	N	N	N	N	749	1	2	0.13	82125057	110870	234.53	757	757	730	972	524	748	740.73	1.61	18091	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	351	-12.08	0.25	12	0.24	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
125	20250207	130210	57	100.00	KOSPI	금융	N	N	N	N	N	750	2	2	0.27	73044443	98755	208.90	757	757	730	972	524	748	739.65	1.61	17118	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	351	-12.10	0.25	12	0.21	-62.00	3007.00	1115	20240314	-32.74	621	20241210	20.77	770	-2.60	20250120	675	11.11	20250123	1115	-32.74	20240314	621	20.77	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
126	20250207	120210	57	100.00	KOSPI	금융	N	N	N	N	N	746	-2	5	-0.27	67340433	91143	192.80	757	757	730	972	524	748	738.84	1.61	17903	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	349	-12.03	0.25	12	0.19	-62.00	3007.00	1115	20240314	-33.09	621	20241210	20.13	770	-3.12	20250120	675	10.52	20250123	1115	-33.09	20240314	621	20.13	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
127	20250207	110210	57	100.00	KOSPI	금융	N	N	N	N	N	740	-8	5	-1.07	62037806	84010	177.71	757	757	730	972	524	748	738.46	1.61	20501	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	346	-11.94	0.25	12	0.18	-62.00	3007.00	1115	20240314	-33.63	621	20241210	19.16	770	-3.90	20250120	675	9.63	20250123	1115	-33.63	20240314	621	19.16	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
128	20250207	100211	57	100.00	KOSPI	금융	N	N	N	N	N	739	-9	5	-1.20	55671052	75328	159.34	757	757	731	972	524	748	739.05	1.61	19751	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	346	-11.92	0.25	12	0.16	-62.00	3007.00	1115	20240314	-33.72	621	20241210	19.00	770	-4.03	20250120	675	9.48	20250123	1115	-33.72	20240314	621	19.00	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
129	20250207	090211	57	100.00	KOSPI	금융	N	N	N	N	N	757	9	2	1.20	817548	1080	2.28	757	757	756	972	524	748	756.99	1.61	-110	759	753	744	738	729	756	741	234	224	500	500	1	1	46803136	354	-12.21	0.25	12	0.00	-62.00	3007.00	1115	20240314	-32.11	621	20241210	21.90	770	-1.69	20250120	675	12.15	20250123	1115	-32.11	20240314	621	21.90	20241210	1.48	N	006200	500	234 억	751910	N	N	22	N	N
130	20250206	160207	57	100.00	KOSPI	금융	N	N	N	N	N	748	13	2	1.77	34996859	47105	56.69	739	750	735	955	515	735	742.96	1.61	11852	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	350	-12.06	0.25	12	0.10	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.46	N	006200	500	234 억	755244	N	N	22	N	N
131	20250206	150208	57	100.00	KOSPI	금융	N	N	N	N	N	748	13	2	1.77	33574596	45189	54.38	739	750	735	955	515	735	742.98	1.61	12275	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	350	-12.06	0.25	12	0.10	-62.00	3007.00	1115	20240314	-32.91	621	20241210	20.45	770	-2.86	20250120	675	10.81	20250123	1115	-32.91	20240314	621	20.45	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
132	20250206	140209	57	100.00	KOSPI	금융	N	N	N	N	N	743	8	2	1.09	24633770	33094	39.83	739	750	735	955	515	735	744.36	1.61	13131	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	348	-11.98	0.25	12	0.07	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
133	20250206	130207	57	100.00	KOSPI	금융	N	N	N	N	N	744	9	2	1.22	21707552	29145	35.08	739	750	735	955	515	735	744.82	1.61	11536	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	348	-12.00	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.27	621	20241210	19.81	770	-3.38	20250120	675	10.22	20250123	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
134	20250206	120207	57	100.00	KOSPI	금융	N	N	N	N	N	744	9	2	1.22	21701604	29137	35.07	739	750	735	955	515	735	744.82	1.61	11536	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	348	-12.00	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.27	621	20241210	19.81	770	-3.38	20250120	675	10.22	20250123	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
135	20250206	110201	57	100.00	KOSPI	금융	N	N	N	N	N	744	9	2	1.22	21163660	28414	34.20	739	750	735	955	515	735	744.84	1.61	11536	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	348	-12.00	0.25	12	0.06	-62.00	3007.00	1115	20240314	-33.27	621	20241210	19.81	770	-3.38	20250120	675	10.22	20250123	1115	-33.27	20240314	621	19.81	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
136	20250206	100207	57	100.00	KOSPI	금융	N	N	N	N	N	749	14	2	1.90	19561078	26258	31.60	739	750	735	955	515	735	744.96	1.61	11553	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	351	-12.08	0.25	12	0.06	-62.00	3007.00	1115	20240314	-32.83	621	20241210	20.61	770	-2.73	20250120	675	10.96	20250123	1115	-32.83	20240314	621	20.61	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
137	20250206	090208	57	100.00	KOSPI	금융	N	N	N	N	N	739	4	2	0.54	90833	123	0.15	739	739	739	955	515	735	739.00	1.61	-15	796	765	733	702	670	781	718	234	220	500	490	1	1	46803136	346	-11.92	0.25	12	0.00	-62.00	3007.00	1115	20240314	-33.72	621	20241210	19.00	770	-4.03	20250120	675	9.48	20250123	1115	-33.72	20240314	621	19.00	20241210	1.46	N	006200	500	234 억	755244	N	N	14	N	N
138	20250205	160207	57	100.00	KOSPI	금융	N	N	N	N	N	735	2	2	0.27	61272192	82941	522.63	733	764	701	952	514	733	738.74	1.61	16835	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.18	-62.00	3007.00	1115	20240314	-34.08	621	20241210	18.36	770	-4.55	20250120	675	8.89	20250123	1115	-34.08	20240314	621	18.36	20241210	1.46	N	006200	500	234 억	753333	N	N	14	N	N
139	20250205	150206	57	100.00	KOSPI	금융	N	N	N	N	N	734	1	2	0.14	48517335	65340	411.72	733	764	721	952	514	733	742.54	1.61	16471	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	344	-11.84	0.24	12	0.14	-62.00	3007.00	1115	20240314	-34.17	621	20241210	18.20	770	-4.68	20250120	675	8.74	20250123	1115	-34.17	20240314	621	18.20	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
140	20250205	140206	57	100.00	KOSPI	금융	N	N	N	N	N	737	4	2	0.55	34512184	46397	292.36	733	764	721	952	514	733	743.85	1.61	13986	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	345	-11.89	0.25	12	0.10	-62.00	3007.00	1115	20240314	-33.90	621	20241210	18.68	770	-4.29	20250120	675	9.19	20250123	1115	-33.90	20240314	621	18.68	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
141	20250205	130206	57	100.00	KOSPI	금융	N	N	N	N	N	735	2	2	0.27	31820371	42742	269.33	733	764	721	952	514	733	744.48	1.61	15131	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.09	-62.00	3007.00	1115	20240314	-34.08	621	20241210	18.36	770	-4.55	20250120	675	8.89	20250123	1115	-34.08	20240314	621	18.36	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
142	20250205	120207	57	100.00	KOSPI	금융	N	N	N	N	N	745	12	2	1.64	16244989	21734	136.95	733	764	730	952	514	733	747.45	1.61	-205	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	349	-12.02	0.25	12	0.05	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
143	20250205	110206	57	100.00	KOSPI	금융	N	N	N	N	N	745	12	2	1.64	15481813	20711	130.50	733	764	730	952	514	733	747.52	1.61	-460	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	349	-12.02	0.25	12	0.04	-62.00	3007.00	1115	20240314	-33.18	621	20241210	19.97	770	-3.25	20250120	675	10.37	20250123	1115	-33.18	20240314	621	19.97	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
144	20250205	100207	57	100.00	KOSPI	금융	N	N	N	N	N	739	6	2	0.82	13392426	17915	112.89	733	764	730	952	514	733	747.55	1.61	-53	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	346	-11.92	0.25	12	0.04	-62.00	3007.00	1115	20240314	-33.72	621	20241210	19.00	770	-4.03	20250120	675	9.48	20250123	1115	-33.72	20240314	621	19.00	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
145	20250205	090209	57	100.00	KOSPI	금융	N	N	N	N	N	730	-3	5	-0.41	919870	1255	7.91	733	733	730	952	514	733	732.96	1.61	-37	755	743	732	720	709	744	721	234	219	500	490	1	1	46803136	342	-11.77	0.24	12	0.00	-62.00	3007.00	1115	20240314	-34.53	621	20241210	17.55	770	-5.19	20250120	675	8.15	20250123	1115	-34.53	20240314	621	17.55	20241210	1.46	N	006200	500	234 억	753333	N	N	24	N	N
146	20250204	160204	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	11605219	15816	64.58	733	744	721	952	514	733	733.77	1.61	-419	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1115	20240314	-34.26	621	20241210	18.04	770	-4.81	20250120	675	8.59	20250123	1115	-34.26	20240314	621	18.04	20241210	1.47	N	006200	500	234 억	753814	N	N	24	N	N
147	20250204	150205	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	10852747	14787	60.38	733	744	721	952	514	733	733.94	1.61	-446	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1115	20240314	-34.26	621	20241210	18.04	770	-4.81	20250120	675	8.59	20250123	1115	-34.26	20240314	621	18.04	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
148	20250204	140205	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	10301762	14033	57.30	733	744	721	952	514	733	734.11	1.61	-446	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1115	20240314	-34.26	621	20241210	18.04	770	-4.81	20250120	675	8.59	20250123	1115	-34.26	20240314	621	18.04	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
149	20250204	130204	57	100.00	KOSPI	금융	N	N	N	N	N	743	10	2	1.36	9905470	13493	55.10	733	744	721	952	514	733	734.12	1.61	-512	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	348	-11.98	0.25	12	0.03	-62.00	3007.00	1115	20240314	-33.36	621	20241210	19.65	770	-3.51	20250120	675	10.07	20250123	1115	-33.36	20240314	621	19.65	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
150	20250204	120206	57	100.00	KOSPI	금융	N	N	N	N	N	734	1	2	0.14	6139422	8395	34.28	733	736	721	952	514	733	731.32	1.61	16	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	344	-11.84	0.24	12	0.02	-62.00	3007.00	1115	20240314	-34.17	621	20241210	18.20	770	-4.68	20250120	675	8.74	20250123	1115	-34.17	20240314	621	18.20	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
151	20250204	110202	57	100.00	KOSPI	금융	N	N	N	N	N	734	1	2	0.14	4731131	6476	26.44	733	736	721	952	514	733	730.56	1.61	16	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	344	-11.84	0.24	12	0.01	-62.00	3007.00	1115	20240314	-34.17	621	20241210	18.20	770	-4.68	20250120	675	8.74	20250123	1115	-34.17	20240314	621	18.20	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
152	20250204	100205	57	100.00	KOSPI	금융	N	N	N	N	N	735	2	2	0.27	2926920	4007	16.36	733	736	721	952	514	733	730.45	1.61	-127	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.01	-62.00	3007.00	1115	20240314	-34.08	621	20241210	18.36	770	-4.55	20250120	675	8.89	20250123	1115	-34.08	20240314	621	18.36	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N
153	20250204	090205	57	100.00	KOSPI	금융	N	N	N	N	N	733	0	3	0.00	606924	828	3.38	733	733	733	952	514	733	733.00	1.61	-124	749	741	733	725	717	737	721	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.00	-62.00	3007.00	1115	20240314	-34.26	621	20241210	18.04	770	-4.81	20250120	675	8.59	20250123	1115	-34.26	20240314	621	18.04	20241210	1.47	N	006200	500	234 억	753814	N	N	4	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History