KissMeData/123890/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2550	-30	5	-1.16	468289100	183452	231.86	2560	2565	2545	3350	1810	2580	2552.65	5.36	27627	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3161	2.44	0.30	12	0.15	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.27	N	123890	500	619 억	6641005	N	N	158	N	N
3	20250228	150905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2550	-30	5	-1.16	423107240	165730	209.46	2560	2565	2545	3350	1810	2580	2552.99	5.36	26835	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3161	2.44	0.30	12	0.13	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
4	20250228	140907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2550	-30	5	-1.16	350112580	137077	173.25	2560	2565	2545	3350	1810	2580	2554.13	5.36	21470	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3161	2.44	0.30	12	0.11	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
5	20250228	130902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2555	-25	5	-0.97	283837365	111077	140.39	2560	2565	2550	3350	1810	2580	2555.32	5.36	21809	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3168	2.44	0.30	12	0.09	1046.00	8450.00	3530	20240311	-27.62	2500	20250213	2.20	2825	-9.56	20250108	2500	2.20	20250213	3530	-27.62	20240311	2500	2.20	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
6	20250228	120859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2555	-25	5	-0.97	262162880	102590	129.66	2560	2565	2550	3350	1810	2580	2555.44	5.36	19638	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3168	2.44	0.30	12	0.08	1046.00	8450.00	3530	20240311	-27.62	2500	20250213	2.20	2825	-9.56	20250108	2500	2.20	20250213	3530	-27.62	20240311	2500	2.20	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
7	20250228	110859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2560	-20	5	-0.78	151242695	59119	74.72	2560	2565	2550	3350	1810	2580	2558.27	5.36	15085	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3174	2.45	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.48	2500	20250213	2.40	2825	-9.38	20250108	2500	2.40	20250213	3530	-27.48	20240311	2500	2.40	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
8	20250228	100858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2560	-20	5	-0.78	104580415	40875	51.66	2560	2565	2550	3350	1810	2580	2558.54	5.36	11201	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3174	2.45	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.48	2500	20250213	2.40	2825	-9.38	20250108	2500	2.40	20250213	3530	-27.48	20240311	2500	2.40	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
9	20250228	090901	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	18888845	7377	9.32	2560	2565	2555	3350	1810	2580	2560.50	5.36	375	2590	2585	2575	2570	2560	2587	2572	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6641005	N	N	0	N	N
10	20250227	160852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	10	2	0.39	203246205	79085	94.58	2580	2580	2565	3340	1800	2570	2569.97	5.24	6720	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.06	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
11	20250227	150852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-5	5	-0.19	178892315	69631	83.27	2580	2580	2565	3340	1800	2570	2569.15	5.24	6638	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
12	20250227	140855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-5	5	-0.19	167497105	65189	77.96	2580	2580	2565	3340	1800	2570	2569.41	5.24	9112	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
13	20250227	130853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	118931780	46282	55.35	2580	2580	2565	3340	1800	2570	2569.72	5.24	5336	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
14	20250227	120849	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	104349120	40600	48.56	2580	2580	2565	3340	1800	2570	2570.18	5.24	4284	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
15	20250227	110857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-5	5	-0.19	98747085	38419	45.95	2580	2580	2565	3340	1800	2570	2570.27	5.24	4073	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
16	20250227	100920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	46164830	17950	21.47	2580	2580	2565	3340	1800	2570	2571.86	5.24	4834	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
17	20250227	090926	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	5	2	0.19	18145945	7046	8.43	2580	2580	2575	3340	1800	2570	2575.35	5.24	1145	2596	2582	2571	2557	2546	2577	2552	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6496786	N	N	0	N	N
18	20250226	160852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-5	5	-0.19	214751135	83605	117.09	2575	2585	2560	3345	1805	2575	2568.64	5.28	-38576	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
19	20250226	150855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-10	5	-0.39	198173180	77147	108.04	2575	2585	2560	3345	1805	2575	2568.77	5.28	-36210	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
20	20250226	140855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-10	5	-0.39	175525250	68322	95.68	2575	2585	2560	3345	1805	2575	2569.09	5.28	-30383	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
21	20250226	130853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-10	5	-0.39	135037075	52525	73.56	2575	2585	2560	3345	1805	2575	2570.91	5.28	-20137	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
22	20250226	120853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	0	3	0.00	61187350	23744	33.25	2575	2585	2565	3345	1805	2575	2576.96	5.28	-11697	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.02	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
23	20250226	110851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-5	5	-0.19	47467775	18412	25.79	2575	2585	2565	3345	1805	2575	2578.09	5.28	-7341	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
24	20250226	100849	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	32830945	12728	17.83	2575	2585	2565	3345	1805	2575	2579.43	5.28	-4022	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.01	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
25	20250226	090859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2585	10	2	0.39	5869805	2278	3.19	2575	2585	2565	3345	1805	2575	2576.74	5.28	-787	2598	2586	2573	2561	2548	2580	2555	620	770	500	1900	5	1	123977752	3205	2.47	0.31	12	0.00	1046.00	8450.00	3530	20240311	-26.77	2500	20250213	3.40	2825	-8.50	20250108	2500	3.40	20250213	3530	-26.77	20240311	2500	3.40	20250213	0.27	N	123890	500	619 억	6545253	N	N	0	N	N
26	20250225	160846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	5	2	0.19	183554580	71398	64.41	2580	2585	2560	3340	1800	2570	2570.83	5.28	3075	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
27	20250225	150846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	5	2	0.19	158154080	61524	55.51	2580	2585	2560	3340	1800	2570	2570.61	5.28	3049	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
28	20250225	140845	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	5	2	0.19	145099480	56445	50.92	2580	2585	2560	3340	1800	2570	2570.63	5.28	928	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
29	20250225	130850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	112352330	43702	39.43	2580	2585	2560	3340	1800	2570	2570.87	5.28	1256	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
30	20250225	120846	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	104238665	40541	36.58	2580	2585	2560	3340	1800	2570	2571.19	5.28	1198	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
31	20250225	110845	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	5	2	0.19	79644060	30972	27.94	2580	2585	2560	3340	1800	2570	2571.49	5.28	-589	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.02	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
32	20250225	100844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	10	2	0.39	56084550	21808	19.68	2580	2585	2560	3340	1800	2570	2571.74	5.28	-2157	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.02	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
33	20250225	090850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	0	3	0.00	9217030	3588	3.24	2580	2585	2560	3340	1800	2570	2568.85	5.28	-1156	2593	2581	2573	2561	2553	2577	2557	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.00	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6551938	N	N	461	N	N
34	20250224	160840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	284928335	110835	103.19	2580	2585	2565	3350	1810	2580	2570.74	5.30	-625	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.09	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6572492	N	N	461	N	N
35	20250224	150839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	261287070	101625	94.61	2580	2585	2565	3350	1810	2580	2571.09	5.30	-56	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.08	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
36	20250224	140837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	246321435	95800	89.19	2580	2585	2565	3350	1810	2580	2571.20	5.30	118	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.08	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
37	20250224	130839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	233687775	90887	84.62	2580	2585	2565	3350	1810	2580	2571.19	5.30	-369	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
38	20250224	120836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	-5	5	-0.19	210400965	81831	76.19	2580	2585	2565	3350	1810	2580	2571.16	5.30	3991	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
39	20250224	110834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	151443905	58915	54.85	2580	2585	2565	3350	1810	2580	2570.55	5.30	4080	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
40	20250224	100835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	-5	5	-0.19	108412320	42157	39.25	2580	2585	2565	3350	1810	2580	2571.63	5.30	4193	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
41	20250224	090841	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	0	3	0.00	21499625	8369	7.79	2580	2580	2565	3350	1810	2580	2568.96	5.30	48	2603	2591	2578	2566	2553	2585	2560	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.01	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6572492	N	N	0	N	N
42	20250221	160833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	0	3	0.00	276858005	107409	109.38	2585	2590	2565	3350	1810	2580	2577.61	5.34	-23941	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.09	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
43	20250221	150836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	0	3	0.00	268075980	104005	105.91	2585	2590	2565	3350	1810	2580	2577.53	5.34	-24634	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.08	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
44	20250221	140835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	-5	5	-0.19	216802525	84127	85.67	2585	2590	2565	3350	1810	2580	2577.09	5.34	-12864	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
45	20250221	130834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	0	3	0.00	194393850	75434	76.82	2585	2590	2565	3350	1810	2580	2577.01	5.34	-13686	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.06	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
46	20250221	120835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	-5	5	-0.19	163461785	63439	64.60	2585	2590	2565	3350	1810	2580	2576.68	5.34	-11471	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
47	20250221	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	0	3	0.00	139556060	54159	55.15	2585	2590	2565	3350	1810	2580	2576.78	5.34	-10286	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.04	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
48	20250221	100833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2585	5	2	0.19	112933240	43834	44.64	2585	2590	2565	3350	1810	2580	2576.38	5.34	-8552	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3205	2.47	0.31	12	0.04	1046.00	8450.00	3530	20240311	-26.77	2500	20250213	3.40	2825	-8.50	20250108	2500	3.40	20250213	3530	-26.77	20240311	2500	3.40	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
49	20250221	090836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2585	5	2	0.19	23168890	8967	9.13	2585	2590	2575	3350	1810	2580	2583.80	5.34	-4527	2600	2590	2580	2570	2560	2595	2575	620	770	500	1900	5	1	123977752	3205	2.47	0.31	12	0.01	1046.00	8450.00	3530	20240311	-26.77	2500	20250213	3.40	2825	-8.50	20250108	2500	3.40	20250213	3530	-26.77	20240311	2500	3.40	20250213	0.27	N	123890	500	619 억	6617381	N	N	152	N	N
50	20250220	160830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	252437060	97956	55.42	2575	2590	2570	3345	1805	2575	2577.04	5.37	-15933	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.08	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6651714	N	N	152	N	N
51	20250220	150832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	0	3	0.00	236799925	91894	51.99	2575	2590	2570	3345	1805	2575	2576.88	5.37	-14980	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
52	20250220	140832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	212724055	82557	46.71	2575	2590	2570	3345	1805	2575	2576.69	5.37	-13788	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.07	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
53	20250220	130829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	153733825	59680	33.77	2575	2590	2570	3345	1805	2575	2575.97	5.37	-7016	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.05	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
54	20250220	120831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	137253275	53292	30.15	2575	2590	2570	3345	1805	2575	2575.49	5.37	-6986	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.04	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
55	20250220	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	5	2	0.19	125025780	48549	27.47	2575	2590	2570	3345	1805	2575	2575.25	5.37	-5115	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3199	2.47	0.31	12	0.04	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
56	20250220	100830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	0	3	0.00	94166125	36575	20.69	2575	2590	2570	3345	1805	2575	2574.60	5.37	-2007	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3192	2.46	0.30	12	0.03	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
57	20250220	090834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-5	5	-0.19	7757705	3018	1.71	2575	2575	2570	3345	1805	2575	2570.48	5.37	-282	2611	2592	2571	2552	2531	2582	2542	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.00	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.26	N	123890	500	619 억	6651714	N	N	713	N	N
58	20250219	160827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	15	2	0.59	454072125	176488	127.85	2580	2590	2550	3325	1795	2560	2572.82	5.39	-196	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3192	2.46	0.30	12	0.14	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6682714	N	N	713	N	N
59	20250219	150829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	15	2	0.59	432898435	168267	121.89	2580	2590	2550	3325	1795	2560	2572.69	5.39	1012	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3192	2.46	0.30	12	0.14	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
60	20250219	140826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	20	2	0.78	385083060	149711	108.45	2580	2590	2550	3325	1795	2560	2572.18	5.39	-2342	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3199	2.47	0.31	12	0.12	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
61	20250219	130827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	15	2	0.59	345306135	134261	97.26	2580	2590	2550	3325	1795	2560	2571.90	5.39	-6857	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3192	2.46	0.30	12	0.11	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
62	20250219	120826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2585	25	2	0.98	274971710	107004	77.51	2580	2590	2550	3325	1795	2560	2569.73	5.39	-8559	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3205	2.47	0.31	12	0.09	1046.00	8450.00	3530	20240311	-26.77	2500	20250213	3.40	2825	-8.50	20250108	2500	3.40	20250213	3530	-26.77	20240311	2500	3.40	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
63	20250219	110827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	15	2	0.59	174924210	68261	49.45	2580	2580	2550	3325	1795	2560	2562.58	5.39	-6210	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3192	2.46	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
64	20250219	100827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	10	2	0.39	142012110	55463	40.18	2580	2580	2550	3325	1795	2560	2560.48	5.39	-4730	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3186	2.46	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
65	20250219	090828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2560	0	3	0.00	22842200	8892	6.44	2580	2580	2560	3325	1795	2560	2568.85	5.39	-5276	2590	2575	2565	2550	2540	2570	2545	620	765	500	1890	5	1	123977752	3174	2.45	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.48	2500	20250213	2.40	2825	-9.38	20250108	2500	2.40	20250213	3530	-27.48	20240311	2500	2.40	20250213	0.26	N	123890	500	619 억	6682714	N	N	571	N	N
66	20250218	160825	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2560	-20	5	-0.78	353167045	137745	77.20	2580	2580	2555	3350	1810	2580	2563.92	5.43	-18068	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3174	2.45	0.30	12	0.11	1046.00	8450.00	3530	20240311	-27.48	2500	20250213	2.40	2825	-9.38	20250108	2500	2.40	20250213	3530	-27.48	20240311	2500	2.40	20250213	0.26	N	123890	500	619 억	6727697	N	N	571	N	N
67	20250218	150826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	330500760	128901	72.24	2580	2580	2555	3350	1810	2580	2563.99	5.43	-17429	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.10	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
68	20250218	140827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	259846280	101335	56.79	2580	2580	2555	3350	1810	2580	2564.23	5.43	-17328	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.08	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
69	20250218	130824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	222993345	86947	48.73	2580	2580	2555	3350	1810	2580	2564.70	5.43	-10153	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
70	20250218	120826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	177966010	69364	38.87	2580	2580	2555	3350	1810	2580	2565.68	5.43	-9721	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.06	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
71	20250218	110824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	143220335	55804	31.27	2580	2580	2555	3350	1810	2580	2566.49	5.43	-9554	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
72	20250218	100824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	-10	5	-0.39	122648020	47789	26.78	2580	2580	2555	3350	1810	2580	2566.45	5.43	-9559	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3186	2.46	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
73	20250218	090827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2565	-15	5	-0.58	34329755	13354	7.48	2580	2580	2560	3350	1810	2580	2570.75	5.43	-11093	2606	2592	2566	2552	2526	2600	2560	620	770	500	1900	5	1	123977752	3180	2.45	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.34	2500	20250213	2.60	2825	-9.20	20250108	2500	2.60	20250213	3530	-27.34	20240311	2500	2.60	20250213	0.26	N	123890	500	619 억	6727697	N	N	0	N	N
74	20250217	160824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	45	2	1.78	453248050	176898	119.14	2550	2580	2540	3295	1775	2535	2562.17	5.40	31782	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3199	2.47	0.31	12	0.14	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
75	20250217	150822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2580	45	2	1.78	429136000	167535	112.83	2550	2580	2540	3295	1775	2535	2561.49	5.40	37384	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3199	2.47	0.31	12	0.14	1046.00	8450.00	3530	20240311	-26.91	2500	20250213	3.20	2825	-8.67	20250108	2500	3.20	20250213	3530	-26.91	20240311	2500	3.20	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
76	20250217	140822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	40	2	1.58	399169980	155909	105.00	2550	2580	2540	3295	1775	2535	2560.29	5.40	35727	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3192	2.46	0.30	12	0.13	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
77	20250217	130824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	40	2	1.58	365172535	142708	96.11	2550	2580	2540	3295	1775	2535	2558.90	5.40	36494	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3192	2.46	0.30	12	0.12	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
78	20250217	120825	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2570	35	2	1.38	271848220	106428	71.68	2550	2575	2540	3295	1775	2535	2554.31	5.40	34465	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3186	2.46	0.30	12	0.09	1046.00	8450.00	3530	20240311	-27.20	2500	20250213	2.80	2825	-9.03	20250108	2500	2.80	20250213	3530	-27.20	20240311	2500	2.80	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
79	20250217	110824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2575	40	2	1.58	224003060	87779	59.12	2550	2575	2540	3295	1775	2535	2551.92	5.40	32129	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3192	2.46	0.30	12	0.07	1046.00	8450.00	3530	20240311	-27.05	2500	20250213	3.00	2825	-8.85	20250108	2500	3.00	20250213	3530	-27.05	20240311	2500	3.00	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
80	20250217	100821	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2555	20	2	0.79	114137960	44831	30.19	2550	2555	2540	3295	1775	2535	2545.99	5.40	9802	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3168	2.44	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.62	2500	20250213	2.20	2825	-9.56	20250108	2500	2.20	20250213	3530	-27.62	20240311	2500	2.20	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
81	20250217	090824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2545	10	2	0.39	15671665	6163	4.15	2550	2550	2540	3295	1775	2535	2542.99	5.40	-138	2555	2545	2530	2520	2505	2550	2525	620	760	500	1870	5	1	123977752	3155	2.43	0.30	12	0.00	1046.00	8450.00	3530	20240311	-27.90	2500	20250213	1.80	2825	-9.91	20250108	2500	1.80	20250213	3530	-27.90	20240311	2500	1.80	20250213	0.26	N	123890	500	619 억	6694987	N	N	890	N	N
82	20250214	160818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	20	2	0.80	368265835	145510	29.87	2515	2540	2515	3265	1765	2515	2530.86	5.42	-4968	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3143	2.42	0.30	12	0.12	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.24	N	123890	500	619 억	6720507	N	N	890	N	N
83	20250214	150817	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	20	2	0.80	348445165	137690	28.27	2515	2540	2515	3265	1765	2515	2530.65	5.42	-4329	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3143	2.42	0.30	12	0.11	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
84	20250214	140818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	20	2	0.80	292588145	115617	23.74	2515	2540	2515	3265	1765	2515	2530.67	5.42	-4297	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3143	2.42	0.30	12	0.09	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
85	20250214	130821	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	20	2	0.80	231109460	91359	18.76	2515	2540	2515	3265	1765	2515	2529.68	5.42	-4217	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
86	20250214	120818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	15	2	0.60	205986980	81450	16.72	2515	2535	2515	3265	1765	2515	2529.00	5.42	-4135	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3137	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
87	20250214	110814	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	15	2	0.60	188240965	74440	15.28	2515	2535	2515	3265	1765	2515	2528.76	5.42	-3750	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3137	2.42	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
88	20250214	100816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	15	2	0.60	162376515	64215	13.18	2515	2535	2515	3265	1765	2515	2528.64	5.42	-3750	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3137	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
89	20250214	090820	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	15	2	0.60	26234175	10412	2.14	2515	2530	2515	3265	1765	2515	2519.61	5.42	-3649	2545	2530	2515	2500	2485	2522	2492	620	750	500	1860	5	1	123977752	3137	2.42	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.24	N	123890	500	619 억	6720507	N	N	341	N	N
90	20250213	160811	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-30	5	-1.18	1220888435	485757	64.71	2530	2530	2500	3305	1785	2545	2513.37	5.51	-61370	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3118	2.40	0.30	12	0.39	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3530	-28.75	20240311	2500	0.60	20250213	0.20	N	123890	500	619 억	6834452	N	N	341	N	N
91	20250213	150812	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-30	5	-1.18	1132086105	450445	60.01	2530	2530	2500	3305	1785	2545	2513.26	5.51	-57483	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3118	2.40	0.30	12	0.36	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3530	-28.75	20240311	2500	0.60	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
92	20250213	140810	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-30	5	-1.18	929604290	369777	49.26	2530	2530	2500	3305	1785	2545	2513.96	5.51	-50985	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3118	2.40	0.30	12	0.30	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3530	-28.75	20240311	2500	0.60	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
93	20250213	130810	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2520	-25	5	-0.98	821567065	326785	43.53	2530	2530	2500	3305	1785	2545	2514.09	5.51	-48806	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3124	2.41	0.30	12	0.26	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3530	-28.61	20240311	2500	0.80	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
94	20250213	120810	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2520	-25	5	-0.98	760029525	302354	40.28	2530	2530	2500	3305	1785	2545	2513.71	5.51	-44080	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3124	2.41	0.30	12	0.24	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3530	-28.61	20240311	2500	0.80	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
95	20250213	110809	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-30	5	-1.18	687167815	273375	36.42	2530	2530	2500	3305	1785	2545	2513.65	5.51	-41378	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3118	2.40	0.30	12	0.22	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3530	-28.75	20240311	2500	0.60	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
96	20250213	100810	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2520	-25	5	-0.98	352949115	140157	18.67	2530	2530	2510	3305	1785	2545	2518.24	5.51	-14512	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3124	2.41	0.30	12	0.11	1046.00	8450.00	3530	20240311	-28.61	2510	20250213	0.40	2825	-10.80	20250108	2510	0.40	20250213	3530	-28.61	20240311	2510	0.40	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
97	20250213	090806	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-30	5	-1.18	178795980	70997	9.46	2530	2530	2510	3305	1785	2545	2518.36	5.51	-4070	2658	2601	2568	2511	2478	2585	2495	620	760	500	1880	5	1	123977752	3118	2.40	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.75	2510	20250213	0.20	2825	-10.97	20250108	2510	0.20	20250213	3530	-28.75	20240311	2510	0.20	20250213	0.20	N	123890	500	619 억	6834452	N	N	0	N	N
98	20250212	160804	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2545	-85	5	-3.23	1911489730	748452	71.93	2605	2625	2535	3415	1845	2630	2553.93	5.51	4917	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3155	2.43	0.30	12	0.60	1046.00	8450.00	3530	20240311	-27.90	2535	20250212	0.39	2825	-9.91	20250108	2535	0.39	20250212	3530	-27.90	20240311	2535	0.39	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
99	20250212	150803	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2535	-95	5	-3.61	1872572890	733140	70.46	2605	2625	2535	3415	1845	2630	2554.18	5.51	7329	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3143	2.42	0.30	12	0.59	1046.00	8450.00	3530	20240311	-28.19	2535	20250212	0.00	2825	-10.27	20250108	2535	0.00	20250212	3530	-28.19	20240311	2535	0.00	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
100	20250212	140805	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2535	-95	5	-3.61	1703735465	666595	64.06	2605	2625	2535	3415	1845	2630	2555.88	5.51	8210	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3143	2.42	0.30	12	0.54	1046.00	8450.00	3530	20240311	-28.19	2535	20250212	0.00	2825	-10.27	20250108	2535	0.00	20250212	3530	-28.19	20240311	2535	0.00	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
101	20250212	130807	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2545	-85	5	-3.23	1514911290	592271	56.92	2605	2625	2540	3415	1845	2630	2557.80	5.51	10502	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3155	2.43	0.30	12	0.48	1046.00	8450.00	3530	20240311	-27.90	2540	20250212	0.20	2825	-9.91	20250108	2540	0.20	20250212	3530	-27.90	20240311	2540	0.20	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
102	20250212	120803	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2555	-75	5	-2.85	1252620055	489234	47.02	2605	2625	2540	3415	1845	2630	2560.37	5.51	12416	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3168	2.44	0.30	12	0.39	1046.00	8450.00	3530	20240311	-27.62	2540	20250212	0.59	2825	-9.56	20250108	2540	0.59	20250212	3530	-27.62	20240311	2540	0.59	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
103	20250212	110802	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2560	-70	5	-2.66	1116052375	435778	41.88	2605	2625	2540	3415	1845	2630	2561.06	5.51	13892	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3174	2.45	0.30	12	0.35	1046.00	8450.00	3530	20240311	-27.48	2540	20250212	0.79	2825	-9.38	20250108	2540	0.79	20250212	3530	-27.48	20240311	2540	0.79	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
104	20250212	100756	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2560	-70	5	-2.66	933919980	364629	35.04	2605	2625	2540	3415	1845	2630	2561.29	5.51	22948	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3174	2.45	0.30	12	0.29	1046.00	8450.00	3530	20240311	-27.48	2540	20250212	0.79	2825	-9.38	20250108	2540	0.79	20250212	3530	-27.48	20240311	2540	0.79	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
105	20250212	090755	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2600	-30	5	-1.14	133279650	51222	4.92	2605	2625	2595	3415	1845	2630	2602.00	5.51	1338	2763	2696	2658	2591	2553	2677	2572	620	785	500	1940	5	1	123977752	3223	2.49	0.31	12	0.04	1046.00	8450.00	3530	20240311	-26.35	2595	20250212	0.19	2825	-7.96	20250108	2595	0.19	20250212	3530	-26.35	20240311	2595	0.19	20250212	0.18	N	123890	500	619 억	6826214	N	N	2407	N	N
106	20250211	160806	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2630	-115	5	-4.19	2757066870	1037957	204.58	2725	2725	2620	3565	1925	2745	2656.26	5.53	-33856	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3261	2.51	0.31	12	0.84	1046.00	8450.00	3530	20240311	-25.50	2620	20250211	0.38	2825	-6.90	20250108	2620	0.38	20250211	3530	-25.50	20240311	2620	0.38	20250211	0.19	N	123890	500	619 억	6856385	N	N	2407	N	N
107	20250211	150806	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2640	-105	5	-3.83	2645655870	995602	196.23	2725	2725	2620	3565	1925	2745	2657.34	5.53	-28358	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3273	2.52	0.31	12	0.80	1046.00	8450.00	3530	20240311	-25.21	2620	20250211	0.76	2825	-6.55	20250108	2620	0.76	20250211	3530	-25.21	20240311	2620	0.76	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
108	20250211	140806	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2630	-115	5	-4.19	2463012740	926134	182.54	2725	2725	2620	3565	1925	2745	2659.45	5.53	-22612	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3261	2.51	0.31	12	0.75	1046.00	8450.00	3530	20240311	-25.50	2620	20250211	0.38	2825	-6.90	20250108	2620	0.38	20250211	3530	-25.50	20240311	2620	0.38	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
109	20250211	130805	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2645	-100	5	-3.64	2102009300	788899	155.49	2725	2725	2620	3565	1925	2745	2664.48	5.53	-23672	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3279	2.53	0.31	12	0.64	1046.00	8450.00	3530	20240311	-25.07	2620	20250211	0.95	2825	-6.37	20250108	2620	0.95	20250211	3530	-25.07	20240311	2620	0.95	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
110	20250211	120804	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2645	-100	5	-3.64	1913537445	717436	141.40	2725	2725	2620	3565	1925	2745	2667.18	5.53	-14668	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3279	2.53	0.31	12	0.58	1046.00	8450.00	3530	20240311	-25.07	2620	20250211	0.95	2825	-6.37	20250108	2620	0.95	20250211	3530	-25.07	20240311	2620	0.95	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
111	20250211	110805	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2640	-105	5	-3.83	1683712205	630376	124.24	2725	2725	2620	3565	1925	2745	2670.96	5.53	-7043	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3273	2.52	0.31	12	0.51	1046.00	8450.00	3530	20240311	-25.21	2620	20250211	0.76	2825	-6.55	20250108	2620	0.76	20250211	3530	-25.21	20240311	2620	0.76	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
112	20250211	100806	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2655	-90	5	-3.28	1333212875	497989	98.15	2725	2725	2620	3565	1925	2745	2677.19	5.53	936	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3292	2.54	0.31	12	0.40	1046.00	8450.00	3530	20240311	-24.79	2620	20250211	1.34	2825	-6.02	20250108	2620	1.34	20250211	3530	-24.79	20240311	2620	1.34	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
113	20250211	090809	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2715	-30	5	-1.09	188157660	69246	13.65	2725	2725	2710	3565	1925	2745	2717.22	5.53	-14476	2825	2785	2765	2725	2705	2775	2715	620	820	500	2030	5	1	123977752	3366	2.60	0.32	12	0.06	1046.00	8450.00	3530	20240311	-23.09	2710	20250211	0.18	2825	-3.89	20250108	2710	0.18	20250211	3530	-23.09	20240311	2710	0.18	20250211	0.19	N	123890	500	619 억	6856385	N	N	857	N	N
114	20250210	160802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2745	-40	5	-1.44	1396030700	503909	624.41	2785	2805	2745	3620	1950	2785	2770.81	5.50	32215	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3403	2.62	0.32	12	0.41	1046.00	8450.00	3530	20240311	-22.24	2740	20241115	0.18	2825	-2.83	20250108	2745	0.00	20250210	3530	-22.24	20240311	2740	0.18	20241115	0.20	N	123890	500	619 억	6822651	N	N	857	N	N
115	20250210	150801	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2755	-30	5	-1.08	1044613325	376050	465.98	2785	2805	2750	3620	1950	2785	2777.86	5.50	47129	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3416	2.63	0.33	12	0.30	1046.00	8450.00	3530	20240311	-21.95	2740	20241115	0.55	2825	-2.48	20250108	2750	0.18	20250210	3530	-21.95	20240311	2740	0.55	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
116	20250210	140759	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2795	10	2	0.36	276875695	99336	123.09	2785	2800	2780	3620	1950	2785	2787.26	5.50	19666	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3465	2.67	0.33	12	0.08	1046.00	8450.00	3530	20240311	-20.82	2740	20241115	2.01	2825	-1.06	20250108	2755	1.45	20250102	3530	-20.82	20240311	2740	2.01	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
117	20250210	130802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2795	10	2	0.36	233747720	83908	103.97	2785	2795	2780	3620	1950	2785	2785.76	5.50	12556	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3465	2.67	0.33	12	0.07	1046.00	8450.00	3530	20240311	-20.82	2740	20241115	2.01	2825	-1.06	20250108	2755	1.45	20250102	3530	-20.82	20240311	2740	2.01	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
118	20250210	120758	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2795	10	2	0.36	132774455	47649	59.04	2785	2795	2780	3620	1950	2785	2786.51	5.50	9095	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3465	2.67	0.33	12	0.04	1046.00	8450.00	3530	20240311	-20.82	2740	20241115	2.01	2825	-1.06	20250108	2755	1.45	20250102	3530	-20.82	20240311	2740	2.01	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
119	20250210	110756	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2790	5	2	0.18	103660415	37215	46.11	2785	2795	2780	3620	1950	2785	2785.45	5.50	4980	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3459	2.67	0.33	12	0.03	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	2825	-1.24	20250108	2755	1.27	20250102	3530	-20.96	20240311	2740	1.82	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
120	20250210	100755	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2790	5	2	0.18	47056645	16892	20.93	2785	2795	2780	3620	1950	2785	2785.74	5.50	-285	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3459	2.67	0.33	12	0.01	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	2825	-1.24	20250108	2755	1.27	20250102	3530	-20.96	20240311	2740	1.82	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
121	20250210	090752	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2795	10	2	0.36	10837510	3887	4.82	2785	2795	2785	3620	1950	2785	2788.14	5.50	-203	2808	2796	2783	2771	2758	2802	2777	620	835	500	2060	5	1	123977752	3465	2.67	0.33	12	0.00	1046.00	8450.00	3530	20240311	-20.82	2740	20241115	2.01	2825	-1.06	20250108	2755	1.45	20250102	3530	-20.82	20240311	2740	2.01	20241115	0.20	N	123890	500	619 억	6822651	N	N	351	N	N
122	20250207	160746	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2785	5	2	0.18	223603200	80395	78.49	2770	2795	2770	3610	1950	2780	2781.31	5.50	-3976	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3453	2.66	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	2825	-1.42	20250108	2755	1.09	20250102	3530	-21.10	20240311	2740	1.64	20241115	0.19	N	123890	500	619 억	6824422	N	N	351	N	N
123	20250207	150748	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2790	10	2	0.36	213948425	76931	75.11	2770	2795	2770	3610	1950	2780	2781.04	5.50	-4004	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3459	2.67	0.33	12	0.06	1046.00	8450.00	3530	20240311	-20.96	2740	20241115	1.82	2825	-1.24	20250108	2755	1.27	20250102	3530	-20.96	20240311	2740	1.82	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
124	20250207	140748	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	0	3	0.00	155204055	55875	54.55	2770	2785	2770	3610	1950	2780	2777.70	5.50	-2452	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3447	2.66	0.33	12	0.05	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250102	3530	-21.25	20240311	2740	1.46	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
125	20250207	130746	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	-5	5	-0.18	138848260	49989	48.81	2770	2785	2770	3610	1950	2780	2777.58	5.50	-1769	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.04	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
126	20250207	120746	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	-5	5	-0.18	115875000	41722	40.74	2770	2785	2770	3610	1950	2780	2777.31	5.50	-781	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.03	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
127	20250207	110743	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2785	5	2	0.18	90449095	32577	31.81	2770	2785	2770	3610	1950	2780	2776.47	5.50	-1316	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3453	2.66	0.33	12	0.03	1046.00	8450.00	3530	20240311	-21.10	2740	20241115	1.64	2825	-1.42	20250108	2755	1.09	20250102	3530	-21.10	20240311	2740	1.64	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
128	20250207	100746	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	-5	5	-0.18	51165450	18432	18.00	2770	2785	2770	3610	1950	2780	2775.90	5.50	-656	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.01	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
129	20250207	090751	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	0	3	0.00	7214155	2599	2.54	2770	2785	2770	3610	1950	2780	2775.74	5.50	-257	2796	2787	2771	2762	2746	2792	2767	620	830	500	2050	5	1	123977752	3447	2.66	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250102	3530	-21.25	20240311	2740	1.46	20241115	0.19	N	123890	500	619 억	6824422	N	N	0	N	N
130	20250206	160727	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	15	2	0.54	283470430	102407	44.84	2765	2780	2755	3590	1940	2765	2768.08	5.52	-14079	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3447	2.66	0.33	12	0.08	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250206	3530	-21.25	20240311	2740	1.46	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
131	20250206	150731	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	10	2	0.36	239117770	86450	37.86	2765	2780	2755	3590	1940	2765	2765.97	5.52	-12430	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3440	2.65	0.33	12	0.07	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250206	3530	-21.39	20240311	2740	1.28	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
132	20250206	140732	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	5	2	0.18	213739310	77301	33.85	2765	2775	2755	3590	1940	2765	2765.03	5.52	-10791	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250206	3530	-21.53	20240311	2740	1.09	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
133	20250206	130729	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	5	2	0.18	205071005	74173	32.48	2765	2775	2755	3590	1940	2765	2764.77	5.52	-9930	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250206	3530	-21.53	20240311	2740	1.09	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
134	20250206	120726	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2765	0	3	0.00	162178920	58675	25.69	2765	2770	2755	3590	1940	2765	2764.02	5.52	-7511	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3428	2.64	0.33	12	0.05	1046.00	8450.00	3530	20240311	-21.67	2740	20241115	0.91	2825	-2.12	20250108	2755	0.36	20250206	3530	-21.67	20240311	2740	0.91	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
135	20250206	110722	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	5	2	0.18	122325005	44265	19.38	2765	2770	2755	3590	1940	2765	2763.47	5.52	-5501	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.04	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250206	3530	-21.53	20240311	2740	1.09	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
136	20250206	100723	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	5	2	0.18	105196475	38074	16.67	2765	2770	2755	3590	1940	2765	2762.95	5.52	-3527	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.03	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250206	3530	-21.53	20240311	2740	1.09	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
137	20250206	090732	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	5	2	0.18	4643105	1679	0.74	2765	2770	2765	3590	1940	2765	2765.40	5.52	-9	2795	2780	2770	2755	2745	2775	2750	620	825	500	2040	5	1	123977752	3434	2.65	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.20	N	123890	500	619 억	6838970	N	N	960	N	N
138	20250205	160720	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2765	-10	5	-0.36	631502440	228124	200.68	2780	2785	2760	3605	1945	2775	2768.23	5.53	-20221	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3428	2.64	0.33	12	0.18	1046.00	8450.00	3530	20240311	-21.67	2740	20241115	0.91	2825	-2.12	20250108	2755	0.36	20250102	3530	-21.67	20240311	2740	0.91	20241115	0.19	N	123890	500	619 억	6858499	N	N	960	N	N
139	20250205	150724	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2765	-10	5	-0.36	578837650	209067	183.91	2780	2785	2760	3605	1945	2775	2768.65	5.53	-14862	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3428	2.64	0.33	12	0.17	1046.00	8450.00	3530	20240311	-21.67	2740	20241115	0.91	2825	-2.12	20250108	2755	0.36	20250102	3530	-21.67	20240311	2740	0.91	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
140	20250205	140722	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2765	-10	5	-0.36	309662225	111711	98.27	2780	2785	2765	3605	1945	2775	2771.98	5.53	-8440	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3428	2.64	0.33	12	0.09	1046.00	8450.00	3530	20240311	-21.67	2740	20241115	0.91	2825	-2.12	20250108	2755	0.36	20250102	3530	-21.67	20240311	2740	0.91	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
141	20250205	130721	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	249425870	89971	79.15	2780	2785	2765	3605	1945	2775	2772.27	5.53	-6709	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.07	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
142	20250205	120723	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	0	3	0.00	238338040	85970	75.63	2780	2785	2765	3605	1945	2775	2772.32	5.53	-4251	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.07	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
143	20250205	110722	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	198001655	71420	62.83	2780	2785	2765	3605	1945	2775	2772.33	5.53	-1987	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
144	20250205	100729	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	0	3	0.00	122530290	44188	38.87	2780	2785	2765	3605	1945	2775	2772.90	5.53	-1781	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.04	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
145	20250205	090733	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	5	2	0.18	6084900	2190	1.93	2780	2785	2780	3605	1945	2775	2780.13	5.53	0	2795	2785	2775	2765	2755	2780	2760	620	830	500	2050	5	1	123977752	3447	2.66	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250102	3530	-21.25	20240311	2740	1.46	20241115	0.19	N	123890	500	619 억	6858499	N	N	1106	N	N
146	20250204	160704	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	0	3	0.00	313358680	113009	54.37	2780	2785	2765	3605	1945	2775	2772.86	5.55	-18330	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.09	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.21	N	123890	500	619 억	6876782	N	N	1106	N	N
147	20250204	150716	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	304511390	109820	52.84	2780	2785	2765	3605	1945	2775	2772.82	5.55	-18519	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.09	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
148	20250204	140715	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	272306260	98195	47.25	2780	2785	2765	3605	1945	2775	2773.12	5.55	-16717	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.08	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
149	20250204	130717	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2775	0	3	0.00	196633195	70886	34.11	2780	2785	2765	3605	1945	2775	2773.94	5.55	-9724	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3440	2.65	0.33	12	0.06	1046.00	8450.00	3530	20240311	-21.39	2740	20241115	1.28	2825	-1.77	20250108	2755	0.73	20250102	3530	-21.39	20240311	2740	1.28	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
150	20250204	120723	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	133285650	48043	23.12	2780	2785	2765	3605	1945	2775	2774.30	5.55	-6258	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.04	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
151	20250204	110708	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2770	-5	5	-0.18	109605045	39499	19.00	2780	2785	2765	3605	1945	2775	2774.88	5.55	-5053	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3434	2.65	0.33	12	0.03	1046.00	8450.00	3530	20240311	-21.53	2740	20241115	1.09	2825	-1.95	20250108	2755	0.54	20250102	3530	-21.53	20240311	2740	1.09	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
152	20250204	100713	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	5	2	0.18	61096235	21999	10.58	2780	2785	2770	3605	1945	2775	2777.23	5.55	-2367	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3447	2.66	0.33	12	0.02	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250102	3530	-21.25	20240311	2740	1.46	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N
153	20250204	090714	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2780	5	2	0.18	778470	280	0.13	2780	2785	2780	3605	1945	2775	2780.25	5.55	-22	2791	2782	2771	2762	2751	2777	2757	620	830	500	2050	5	1	123977752	3447	2.66	0.33	12	0.00	1046.00	8450.00	3530	20240311	-21.25	2740	20241115	1.46	2825	-1.59	20250108	2755	0.91	20250102	3530	-21.25	20240311	2740	1.46	20241115	0.21	N	123890	500	619 억	6876782	N	N	2967	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History