KissMeData/000140/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8740	-110	5	-1.24	119417840	13600	101.76	8810	8850	8730	11500	6200	8850	8780.72	6.97	-3651	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2028	230.00	0.33	12	0.06	38.00	26682.00	10210	20241028	-14.40	8710	20250213	0.34	9210	-5.10	20250103	8710	0.34	20250213	10210	-14.40	20241028	8710	0.34	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
3	20250228	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8740	-110	5	-1.24	110599620	12591	94.21	8810	8850	8740	11500	6200	8850	8784.02	6.97	-3053	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2028	230.00	0.33	12	0.05	38.00	26682.00	10210	20241028	-14.40	8710	20250213	0.34	9210	-5.10	20250103	8710	0.34	20250213	10210	-14.40	20241028	8710	0.34	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
4	20250228	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8750	-100	5	-1.13	99011710	11266	84.29	8810	8850	8750	11500	6200	8850	8788.54	6.97	-3086	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2031	230.26	0.33	12	0.05	38.00	26682.00	10210	20241028	-14.30	8710	20250213	0.46	9210	-4.99	20250103	8710	0.46	20250213	10210	-14.30	20241028	8710	0.46	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
5	20250228	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8760	-90	5	-1.02	84238680	9579	71.67	8810	8850	8750	11500	6200	8850	8794.10	6.97	-2326	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2033	230.53	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.20	8710	20250213	0.57	9210	-4.89	20250103	8710	0.57	20250213	10210	-14.20	20241028	8710	0.57	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
6	20250228	120102	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-70	5	-0.79	68300960	7761	58.07	8810	8850	8760	11500	6200	8850	8800.54	6.97	-1073	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2038	231.05	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.01	8710	20250213	0.80	9210	-4.67	20250103	8710	0.80	20250213	10210	-14.01	20241028	8710	0.80	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
7	20250228	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-70	5	-0.79	52298980	5937	44.42	8810	8850	8770	11500	6200	8850	8808.99	6.97	-115	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2038	231.05	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.01	8710	20250213	0.80	9210	-4.67	20250103	8710	0.80	20250213	10210	-14.01	20241028	8710	0.80	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
8	20250228	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-20	5	-0.23	34354650	3899	29.17	8810	8850	8800	11500	6200	8850	8811.14	6.97	416	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2049	232.37	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
9	20250228	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	-50	5	-0.56	484610	55	0.41	8810	8850	8800	11500	6200	8850	8811.09	6.97	-19	8903	8876	8833	8806	8763	8855	8785	1160	2650	5000	6540	10	1	23206765	2042	231.58	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.81	8710	20250213	1.03	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.06	N	000140	5000	1160 억	1616689	N	N	0	N	N
10	20250227	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	10	2	0.11	117691890	13345	97.55	8860	8860	8790	11490	6190	8840	8819.17	6.98	-1107	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2054	232.89	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
11	20250227	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	-40	5	-0.45	111453670	12639	92.39	8860	8860	8790	11490	6190	8840	8818.23	6.98	-1466	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2042	231.58	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.81	8710	20250213	1.03	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
12	20250227	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-10	5	-0.11	53476680	6050	44.23	8860	8860	8820	11490	6190	8840	8839.12	6.98	-1650	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2049	232.37	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
13	20250227	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-10	5	-0.11	51420360	5817	42.52	8860	8860	8820	11490	6190	8840	8839.67	6.98	-1732	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2049	232.37	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
14	20250227	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8840	0	3	0.00	48912080	5533	40.45	8860	8860	8820	11490	6190	8840	8840.07	6.98	-1841	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2051	232.63	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.42	8710	20250213	1.49	9210	-4.02	20250103	8710	1.49	20250213	10210	-13.42	20241028	8710	1.49	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
15	20250227	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	20	2	0.23	36012940	4074	29.78	8860	8860	8820	11490	6190	8840	8839.70	6.98	-1296	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2056	233.16	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.22	8710	20250213	1.72	9210	-3.80	20250103	8710	1.72	20250213	10210	-13.22	20241028	8710	1.72	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
16	20250227	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	10	2	0.11	14148700	1601	11.70	8860	8860	8820	11490	6190	8840	8837.41	6.98	-702	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2054	232.89	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
17	20250227	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-10	5	-0.11	97320	11	0.08	8860	8860	8830	11490	6190	8840	8847.27	6.98	-8	8906	8872	8836	8802	8766	8855	8785	1160	2650	5000	6540	10	1	23206765	2049	232.37	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1618744	N	N	14	N	N
18	20250226	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8840	-30	5	-0.34	120903650	13680	118.81	8850	8870	8800	11530	6210	8870	8837.99	6.99	-2401	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2051	232.63	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.42	8710	20250213	1.49	9210	-4.02	20250103	8710	1.49	20250213	10210	-13.42	20241028	8710	1.49	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	14	N	N
19	20250226	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-10	5	-0.11	115907810	13115	113.90	8850	8870	8800	11530	6210	8870	8837.80	6.99	-2300	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2056	233.16	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.22	8710	20250213	1.72	9210	-3.80	20250103	8710	1.72	20250213	10210	-13.22	20241028	8710	1.72	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
20	20250226	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-40	5	-0.45	84692870	9584	83.24	8850	8870	8800	11530	6210	8870	8836.90	6.99	-2080	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2049	232.37	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
21	20250226	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8840	-30	5	-0.34	75596800	8554	74.29	8850	8870	8800	11530	6210	8870	8837.60	6.99	-1307	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2051	232.63	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.42	8710	20250213	1.49	9210	-4.02	20250103	8710	1.49	20250213	10210	-13.42	20241028	8710	1.49	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
22	20250226	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-40	5	-0.45	65988350	7466	64.84	8850	8870	8800	11530	6210	8870	8838.51	6.99	-848	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2049	232.37	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
23	20250226	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	25318850	2858	24.82	8850	8870	8840	11530	6210	8870	8858.94	6.99	-340	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
24	20250226	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-10	5	-0.11	23307820	2631	22.85	8850	8870	8840	11530	6210	8870	8858.92	6.99	-327	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2056	233.16	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.22	8710	20250213	1.72	9210	-3.80	20250103	8710	1.72	20250213	10210	-13.22	20241028	8710	1.72	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
25	20250226	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	26550	3	0.03	8850	8850	8850	11530	6210	8870	8850.00	6.99	-1	9063	8966	8903	8806	8743	9015	8855	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1621215	N	N	6	N	N
26	20250225	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-30	5	-0.34	100444650	11333	77.16	8840	9000	8840	11570	6230	8900	8863.02	7.00	-2529	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2058	233.42	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	6	N	N
27	20250225	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-30	5	-0.34	93287310	10524	71.65	8840	9000	8840	11570	6230	8900	8864.24	7.00	-2473	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2058	233.42	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
28	20250225	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-30	5	-0.34	74420000	8395	57.16	8840	9000	8840	11570	6230	8900	8864.80	7.00	-2370	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2058	233.42	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
29	20250225	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-30	5	-0.34	61207600	6904	47.00	8840	9000	8840	11570	6230	8900	8865.53	7.00	-1368	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2058	233.42	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
30	20250225	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-30	5	-0.34	53517270	6037	41.10	8840	9000	8840	11570	6230	8900	8864.88	7.00	-701	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2058	233.42	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
31	20250225	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	-20	5	-0.22	49699650	5607	38.17	8840	9000	8840	11570	6230	8900	8863.86	7.00	-533	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2061	233.68	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
32	20250225	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	-10	5	-0.11	47008620	5304	36.11	8840	9000	8840	11570	6230	8900	8862.86	7.00	-304	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2063	233.95	0.33	12	0.02	38.00	26682.00	10210	20241028	-12.93	8710	20250213	2.07	9210	-3.47	20250103	8710	2.07	20250213	10210	-12.93	20241028	8710	2.07	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
33	20250225	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8990	90	2	1.01	3535470	398	2.71	8840	9000	8840	11570	6230	8900	8883.09	7.00	-37	9073	8986	8903	8816	8733	8945	8775	1160	2670	5000	6580	10	1	23206765	2086	236.58	0.34	12	0.00	38.00	26682.00	10210	20241028	-11.95	8710	20250213	3.21	9210	-2.39	20250103	8710	3.21	20250213	10210	-11.95	20241028	8710	3.21	20250213	0.05	N	000140	5000	1160 억	1623749	N	N	3	N	N
34	20250224	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8900	30	2	0.34	130026620	14631	339.94	8980	8990	8820	11530	6210	8870	8887.06	7.00	-188	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2065	234.21	0.33	12	0.06	38.00	26682.00	10210	20241028	-12.83	8710	20250213	2.18	9210	-3.37	20250103	8710	2.18	20250213	10210	-12.83	20241028	8710	2.18	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	3	N	N
35	20250224	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	128801840	14493	336.73	8980	8990	8820	11530	6210	8870	8887.18	7.00	-191	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
36	20250224	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8900	30	2	0.34	126428140	14226	330.53	8980	8990	8820	11530	6210	8870	8887.12	7.00	-111	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2065	234.21	0.33	12	0.06	38.00	26682.00	10210	20241028	-12.83	8710	20250213	2.18	9210	-3.37	20250103	8710	2.18	20250213	10210	-12.83	20241028	8710	2.18	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
37	20250224	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	20	2	0.23	84920340	9563	222.19	8980	8990	8820	11530	6210	8870	8880.09	7.00	-640	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2063	233.95	0.33	12	0.04	38.00	26682.00	10210	20241028	-12.93	8710	20250213	2.07	9210	-3.47	20250103	8710	2.07	20250213	10210	-12.93	20241028	8710	2.07	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
38	20250224	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	82860020	9331	216.80	8980	8990	8820	11530	6210	8870	8880.08	7.00	-640	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
39	20250224	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	20	2	0.23	77242320	8699	202.11	8980	8990	8820	11530	6210	8870	8879.45	7.00	-579	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2063	233.95	0.33	12	0.04	38.00	26682.00	10210	20241028	-12.93	8710	20250213	2.07	9210	-3.47	20250103	8710	2.07	20250213	10210	-12.93	20241028	8710	2.07	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
40	20250224	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	0	3	0.00	62384570	7022	163.15	8980	8990	8820	11530	6210	8870	8884.16	7.00	-358	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2058	233.42	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
41	20250224	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	23978690	2685	62.38	8980	8990	8850	11530	6210	8870	8930.61	7.00	-179	8923	8896	8873	8846	8823	8885	8835	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1623940	N	N	12	N	N
42	20250221	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	0	3	0.00	37985670	4284	34.54	8900	8900	8850	11530	6210	8870	8866.87	7.00	-375	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2058	233.42	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	12	N	N
43	20250221	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-10	5	-0.11	37178120	4193	33.81	8900	8900	8850	11530	6210	8870	8866.71	7.00	-406	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2056	233.16	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.22	8710	20250213	1.72	9210	-3.80	20250103	8710	1.72	20250213	10210	-13.22	20241028	8710	1.72	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
44	20250221	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	34260650	3864	31.16	8900	8900	8850	11530	6210	8870	8866.63	7.00	-373	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
45	20250221	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	31009740	3498	28.21	8900	8900	8850	11530	6210	8870	8864.99	7.00	-264	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
46	20250221	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	27300070	3080	24.83	8900	8900	8850	11530	6210	8870	8863.66	7.00	-268	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
47	20250221	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	26004440	2934	23.66	8900	8900	8850	11530	6210	8870	8863.14	7.00	-235	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
48	20250221	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	0	3	0.00	21377090	2412	19.45	8900	8900	8850	11530	6210	8870	8862.81	7.00	-152	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2058	233.42	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
49	20250221	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8900	30	2	0.34	1949100	219	1.77	8900	8900	8900	11530	6210	8870	8900.00	7.00	-44	8983	8926	8863	8806	8743	8930	8810	1160	2660	5000	6560	10	1	23206765	2065	234.21	0.33	12	0.00	38.00	26682.00	10210	20241028	-12.83	8710	20250213	2.18	9210	-3.37	20250103	8710	2.18	20250213	10210	-12.83	20241028	8710	2.18	20250213	0.05	N	000140	5000	1160 억	1624297	N	N	8	N	N
50	20250220	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	0	3	0.00	109635780	12402	135.99	8870	8920	8800	11530	6210	8870	8840.16	6.99	2576	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2058	233.42	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	8	N	N
51	20250220	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	20	2	0.23	103528060	11714	128.44	8870	8920	8800	11530	6210	8870	8837.98	6.99	2823	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2063	233.95	0.33	12	0.05	38.00	26682.00	10210	20241028	-12.93	8710	20250213	2.07	9210	-3.47	20250103	8710	2.07	20250213	10210	-12.93	20241028	8710	2.07	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
52	20250220	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8900	30	2	0.34	100388710	11361	124.57	8870	8920	8800	11530	6210	8870	8836.26	6.99	2683	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2065	234.21	0.33	12	0.05	38.00	26682.00	10210	20241028	-12.83	8710	20250213	2.18	9210	-3.37	20250103	8710	2.18	20250213	10210	-12.83	20241028	8710	2.18	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
53	20250220	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	10	2	0.11	86652720	9813	107.60	8870	8920	8800	11530	6210	8870	8830.40	6.99	2679	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2061	233.68	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
54	20250220	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	83989760	9513	104.31	8870	8880	8800	11530	6210	8870	8828.95	6.99	2646	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
55	20250220	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-40	5	-0.45	66774030	7567	82.97	8870	8880	8800	11530	6210	8870	8824.37	6.99	2072	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2049	232.37	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
56	20250220	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8830	-40	5	-0.45	57914150	6564	71.97	8870	8880	8800	11530	6210	8870	8823.00	6.99	2072	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2049	232.37	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
57	20250220	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	0	3	0.00	478980	54	0.59	8870	8870	8870	11530	6210	8870	8870.00	6.99	0	8943	8906	8853	8816	8763	8925	8835	1160	2660	5000	6560	10	1	23206765	2058	233.42	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1622045	N	N	22	N	N
58	20250219	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8870	80	2	0.91	80681290	9110	77.90	8800	8890	8800	11420	6160	8790	8856.33	6.99	189	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2058	233.42	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	22	N	N
59	20250219	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	80	2	0.91	79173590	8940	76.45	8800	8890	8800	11420	6160	8790	8856.11	6.99	181	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2058	233.42	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
60	20250219	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	90	2	1.02	76588840	8649	73.96	8800	8890	8800	11420	6160	8790	8855.22	6.99	172	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2061	233.68	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.03	8710	20250213	1.95	9210	-3.58	20250103	8710	1.95	20250213	10210	-13.03	20241028	8710	1.95	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
61	20250219	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	80	2	0.91	61186020	6911	59.10	8800	8890	8800	11420	6160	8790	8853.42	6.99	167	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2058	233.42	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.12	8710	20250213	1.84	9210	-3.69	20250103	8710	1.84	20250213	10210	-13.12	20241028	8710	1.84	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
62	20250219	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	60	2	0.68	58102510	6563	56.12	8800	8890	8800	11420	6160	8790	8853.04	6.99	166	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2054	232.89	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
63	20250219	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	60	2	0.68	55067500	6220	53.19	8800	8890	8800	11420	6160	8790	8853.30	6.99	171	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2054	232.89	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
64	20250219	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8850	60	2	0.68	48514280	5480	46.86	8800	8890	8800	11420	6160	8790	8852.97	6.99	488	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2054	232.89	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.32	8710	20250213	1.61	9210	-3.91	20250103	8710	1.61	20250213	10210	-13.32	20241028	8710	1.61	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
65	20250219	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	10	2	0.11	721600	82	0.70	8800	8800	8800	11420	6160	8790	8800.00	6.99	-10	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2042	231.58	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.81	8710	20250213	1.03	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1621865	N	N	0	N	N
66	20250218	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8790	0	3	0.00	102741200	11694	78.06	8850	8850	8770	11420	6160	8790	8785.80	6.99	-1724	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2040	231.32	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.91	8710	20250213	0.92	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
67	20250218	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-10	5	-0.11	91859460	10456	69.80	8850	8850	8770	11420	6160	8790	8785.33	6.99	-1550	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2038	231.05	0.33	12	0.05	38.00	26682.00	10210	20241028	-14.01	8710	20250213	0.80	9210	-4.67	20250103	8710	0.80	20250213	10210	-14.01	20241028	8710	0.80	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
68	20250218	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-10	5	-0.11	81202670	9243	61.70	8850	8850	8770	11420	6160	8790	8785.32	6.99	-883	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2038	231.05	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.01	8710	20250213	0.80	9210	-4.67	20250103	8710	0.80	20250213	10210	-14.01	20241028	8710	0.80	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
69	20250218	130102	57	100.00	KOSPI		금융	N	N	N	N	N	8770	-20	5	-0.23	64095380	7294	48.69	8850	8850	8770	11420	6160	8790	8787.41	6.99	-320	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2035	230.79	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.10	8710	20250213	0.69	9210	-4.78	20250103	8710	0.69	20250213	10210	-14.10	20241028	8710	0.69	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
70	20250218	120102	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-10	5	-0.11	45635900	5191	34.65	8850	8850	8770	11420	6160	8790	8791.35	6.99	-266	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2038	231.05	0.33	12	0.02	38.00	26682.00	10210	20241028	-14.01	8710	20250213	0.80	9210	-4.67	20250103	8710	0.80	20250213	10210	-14.01	20241028	8710	0.80	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
71	20250218	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8790	0	3	0.00	36327640	4132	27.58	8850	8850	8770	11420	6160	8790	8791.78	6.99	-240	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2040	231.32	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.91	8710	20250213	0.92	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
72	20250218	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8790	0	3	0.00	16000210	1818	12.14	8850	8850	8770	11420	6160	8790	8801.00	6.99	-156	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2040	231.32	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.91	8710	20250213	0.92	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
73	20250218	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8840	50	2	0.57	1026280	116	0.77	8850	8850	8800	11420	6160	8790	8847.24	6.99	-88	8883	8836	8803	8756	8723	8820	8740	1160	2630	5000	6500	10	1	23206765	2051	232.63	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.42	8710	20250213	1.49	9210	-4.02	20250103	8710	1.49	20250213	10210	-13.42	20241028	8710	1.49	20250213	0.05	N	000140	5000	1160 억	1623194	N	N	9	N	N
74	20250217	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8790	-10	5	-0.11	131899120	14978	132.36	8800	8850	8770	11440	6160	8800	8806.19	7.00	500	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2040	231.32	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.91	8710	20250213	0.92	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	9	N	N
75	20250217	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8820	20	2	0.23	112858370	12815	113.25	8800	8850	8770	11440	6160	8800	8806.74	7.00	837	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2047	232.11	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.61	8710	20250213	1.26	9210	-4.23	20250103	8710	1.26	20250213	10210	-13.61	20241028	8710	1.26	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
76	20250217	140102	57	100.00	KOSPI		금융	N	N	N	N	N	8810	10	2	0.11	111164890	12623	111.55	8800	8850	8770	11440	6160	8800	8806.53	7.00	835	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2045	231.84	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.71	8710	20250213	1.15	9210	-4.34	20250103	8710	1.15	20250213	10210	-13.71	20241028	8710	1.15	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
77	20250217	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8820	20	2	0.23	72779160	8264	73.03	8800	8850	8770	11440	6160	8800	8806.77	7.00	-762	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2047	232.11	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.61	8710	20250213	1.26	9210	-4.23	20250103	8710	1.26	20250213	10210	-13.61	20241028	8710	1.26	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
78	20250217	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	30	2	0.34	48739800	5539	48.95	8800	8850	8770	11440	6160	8800	8799.39	7.00	-597	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2049	232.37	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.52	8710	20250213	1.38	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
79	20250217	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8810	10	2	0.11	19829690	2252	19.90	8800	8850	8790	11440	6160	8800	8805.37	7.00	-370	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2045	231.84	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.71	8710	20250213	1.15	9210	-4.34	20250103	8710	1.15	20250213	10210	-13.71	20241028	8710	1.15	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
80	20250217	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8810	10	2	0.11	13443190	1527	13.49	8800	8850	8790	11440	6160	8800	8803.66	7.00	-41	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2045	231.84	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.71	8710	20250213	1.15	9210	-4.34	20250103	8710	1.15	20250213	10210	-13.71	20241028	8710	1.15	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
81	20250217	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	0	3	0.00	941480	107	0.95	8800	8800	8790	11440	6160	8800	8798.88	7.00	-17	8880	8840	8810	8770	8740	8825	8755	1160	2640	5000	6510	10	1	23206765	2042	231.58	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.81	8710	20250213	1.03	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.06	N	000140	5000	1160 억	1623414	N	N	17	N	N
82	20250214	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	10	2	0.11	99733610	11316	100.61	8810	8850	8780	11420	6160	8790	8813.50	6.88	1596	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2042	231.58	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.81	8470	20240201	3.90	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	17	N	N
83	20250214	150103	57	100.00	KOSPI		금융	N	N	N	N	N	8820	30	2	0.34	91788880	10414	92.59	8810	8850	8780	11420	6160	8790	8813.99	6.88	1983	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2047	232.11	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.61	8470	20240201	4.13	9210	-4.23	20250103	8710	1.26	20250213	10210	-13.61	20241028	8710	1.26	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
84	20250214	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	10	2	0.11	89358320	10138	90.14	8810	8850	8780	11420	6160	8790	8814.20	6.88	1906	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2042	231.58	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.81	8470	20240201	3.90	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
85	20250214	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8830	40	2	0.46	73687560	8359	74.32	8810	8850	8780	11420	6160	8790	8815.36	6.88	2601	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2049	232.37	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.52	8470	20240201	4.25	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
86	20250214	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8840	50	2	0.57	69218380	7853	69.82	8810	8840	8780	11420	6160	8790	8814.26	6.88	2305	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2051	232.63	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.42	8470	20240201	4.37	9210	-4.02	20250103	8710	1.49	20250213	10210	-13.42	20241028	8710	1.49	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
87	20250214	110102	57	100.00	KOSPI		금융	N	N	N	N	N	8830	40	2	0.46	49631910	5633	50.08	8810	8840	8780	11420	6160	8790	8810.92	6.88	1770	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2049	232.37	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.52	8470	20240201	4.25	9210	-4.13	20250103	8710	1.38	20250213	10210	-13.52	20241028	8710	1.38	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
88	20250214	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8800	10	2	0.11	43743670	4964	44.14	8810	8840	8780	11420	6160	8790	8812.18	6.88	1882	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2042	231.58	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.81	8470	20240201	3.90	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
89	20250214	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8820	30	2	0.34	26440	3	0.03	8810	8820	8810	11420	6160	8790	8813.33	6.88	1	8883	8836	8773	8726	8663	8860	8750	1160	2630	5000	6500	10	1	23206765	2047	232.11	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.61	8470	20240201	4.13	9210	-4.23	20250103	8710	1.26	20250213	10210	-13.61	20241028	8710	1.26	20250213	0.05	N	000140	5000	1160 억	1597132	N	N	22	N	N
90	20250213	160103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8790	50	2	0.57	98318370	11245	86.24	8760	8820	8710	11360	6120	8740	8743.30	6.88	-1069	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2040	231.32	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.91	8450	20240131	4.02	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	22	N	N
91	20250213	150102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8790	50	2	0.57	96603790	11050	84.75	8760	8820	8710	11360	6120	8740	8742.42	6.88	-983	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2040	231.32	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.91	8450	20240131	4.02	9210	-4.56	20250103	8710	0.92	20250213	10210	-13.91	20241028	8710	0.92	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
92	20250213	140103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8800	60	2	0.69	89202720	10208	78.29	8760	8820	8710	11360	6120	8740	8738.51	6.88	-997	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2042	231.58	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.81	8450	20240131	4.14	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
93	20250213	130102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8800	60	2	0.69	87203910	9981	76.55	8760	8800	8710	11360	6120	8740	8736.99	6.88	-1025	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2042	231.58	0.33	12	0.04	38.00	26682.00	10210	20241028	-13.81	8450	20240131	4.14	9210	-4.45	20250103	8710	1.03	20250213	10210	-13.81	20241028	8710	1.03	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
94	20250213	120103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8760	20	2	0.23	74315770	8513	65.29	8760	8780	8710	11360	6120	8740	8729.68	6.88	-1025	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2033	230.53	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.20	8450	20240131	3.67	9210	-4.89	20250103	8710	0.57	20250213	10210	-14.20	20241028	8710	0.57	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
95	20250213	110102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8750	10	2	0.11	54011420	6192	47.49	8760	8770	8710	11360	6120	8740	8722.77	6.88	-1089	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2031	230.26	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.30	8450	20240131	3.55	9210	-4.99	20250103	8710	0.46	20250213	10210	-14.30	20241028	8710	0.46	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
96	20250213	100103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8740	0	3	0.00	47699930	5470	41.95	8760	8770	8710	11360	6120	8740	8720.28	6.88	-800	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2028	230.00	0.33	12	0.02	38.00	26682.00	10210	20241028	-14.40	8450	20240131	3.43	9210	-5.10	20250103	8710	0.34	20250213	10210	-14.40	20241028	8710	0.34	20250213	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
97	20250213	090102	57	100.00	KOSPI		금융	N	N	N	N	N	8750	10	2	0.11	1331570	152	1.17	8760	8770	8750	11360	6120	8740	8760.33	6.88	-11	8926	8832	8776	8682	8626	8805	8655	1160	2620	5000	6460	10	1	23206765	2031	230.26	0.33	12	0.00	38.00	26682.00	10210	20241028	-14.30	8450	20240131	3.55	9210	-4.99	20250103	8720	0.34	20250210	10210	-14.30	20241028	8720	0.34	20240805	0.05	N	000140	5000	1160 억	1596646	N	N	94	N	N
98	20250212	160103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8740	-50	5	-0.57	113845060	13015	73.05	8870	8870	8720	11420	6160	8790	8747.22	6.89	-1830	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2028	230.00	0.33	12	0.06	38.00	26682.00	10210	20241028	-14.40	8440	20240130	3.55	9210	-5.10	20250103	8720	0.23	20250212	10210	-14.40	20241028	8720	0.23	20250212	0.07	N	000140	5000	1160 억	1598451	N	N	94	N	N
99	20250212	150102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8740	-50	5	-0.57	110384780	12619	70.83	8870	8870	8720	11420	6160	8790	8747.51	6.89	-1632	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2028	230.00	0.33	12	0.05	38.00	26682.00	10210	20241028	-14.40	8440	20240130	3.55	9210	-5.10	20250103	8720	0.23	20250212	10210	-14.40	20241028	8720	0.23	20250212	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
100	20250212	140102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8720	-70	5	-0.80	86467100	9880	55.46	8870	8870	8720	11420	6160	8790	8751.73	6.89	-1376	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2024	229.47	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.59	8440	20240130	3.32	9210	-5.32	20250103	8720	0.00	20250212	10210	-14.59	20241028	8720	0.00	20250212	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
101	20250212	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8740	-50	5	-0.57	61725640	7044	39.54	8870	8870	8740	11420	6160	8790	8762.87	6.89	-103	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2028	230.00	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.40	8440	20240130	3.55	9210	-5.10	20250103	8720	0.23	20250210	10210	-14.40	20241028	8720	0.23	20240805	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
102	20250212	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8770	-20	5	-0.23	41038710	4679	26.26	8870	8870	8750	11420	6160	8790	8770.83	6.89	-184	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2035	230.79	0.33	12	0.02	38.00	26682.00	10210	20241028	-14.10	8440	20240130	3.91	9210	-4.78	20250103	8720	0.57	20250210	10210	-14.10	20241028	8720	0.57	20240805	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
103	20250212	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8780	-10	5	-0.11	38397640	4378	24.57	8870	8870	8750	11420	6160	8790	8770.59	6.89	-46	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2038	231.05	0.33	12	0.02	38.00	26682.00	10210	20241028	-14.01	8440	20240130	4.03	9210	-4.67	20250103	8720	0.69	20250210	10210	-14.01	20241028	8720	0.69	20240805	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
104	20250212	100103	57	100.00	KOSPI		금융	N	N	N	N	N	8770	-20	5	-0.23	23342080	2660	14.93	8870	8870	8750	11420	6160	8790	8775.22	6.89	-197	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2035	230.79	0.33	12	0.01	38.00	26682.00	10210	20241028	-14.10	8440	20240130	3.91	9210	-4.78	20250103	8720	0.57	20250210	10210	-14.10	20241028	8720	0.57	20240805	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
105	20250212	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	80	2	0.91	354530	40	0.22	8870	8870	8790	11420	6160	8790	8863.25	6.89	-4	8836	8812	8766	8742	8696	8825	8755	1160	2630	5000	6500	10	1	23206765	2058	233.42	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.12	8440	20240130	5.09	9210	-3.69	20250103	8720	1.72	20250210	10210	-13.12	20241028	8720	1.72	20240805	0.07	N	000140	5000	1160 억	1598451	N	N	0	N	N
106	20250211	160102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8790	40	2	0.46	155885530	17816	44.79	8780	8790	8720	11370	6130	8750	8749.75	6.90	-3188	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2040	231.32	0.33	12	0.08	38.00	26682.00	10210	20241028	-13.91	8320	20240129	5.65	9210	-4.56	20250103	8720	0.80	20250211	10210	-13.91	20241028	8720	0.80	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
107	20250211	150102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8760	10	2	0.11	142596900	16301	40.98	8780	8780	8720	11370	6130	8750	8747.74	6.90	-2859	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2033	230.53	0.33	12	0.07	38.00	26682.00	10210	20241028	-14.20	8320	20240129	5.29	9210	-4.89	20250103	8720	0.46	20250211	10210	-14.20	20241028	8720	0.46	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
108	20250211	140102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8760	10	2	0.11	138667370	15853	39.86	8780	8780	8720	11370	6130	8750	8747.07	6.90	-3012	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2033	230.53	0.33	12	0.07	38.00	26682.00	10210	20241028	-14.20	8320	20240129	5.29	9210	-4.89	20250103	8720	0.46	20250211	10210	-14.20	20241028	8720	0.46	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
109	20250211	130102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8750	0	3	0.00	86552870	9891	24.87	8780	8780	8720	11370	6130	8750	8750.67	6.90	-3190	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2031	230.26	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.30	8320	20240129	5.17	9210	-4.99	20250103	8720	0.34	20250211	10210	-14.30	20241028	8720	0.34	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
110	20250211	120102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8770	20	2	0.23	72975830	8341	20.97	8780	8780	8720	11370	6130	8750	8749.05	6.90	-2737	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2035	230.79	0.33	12	0.04	38.00	26682.00	10210	20241028	-14.10	8320	20240129	5.41	9210	-4.78	20250103	8720	0.57	20250211	10210	-14.10	20241028	8720	0.57	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
111	20250211	110102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8770	20	2	0.23	61304190	7008	17.62	8780	8780	8720	11370	6130	8750	8747.74	6.90	-2649	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2035	230.79	0.33	12	0.03	38.00	26682.00	10210	20241028	-14.10	8320	20240129	5.41	9210	-4.78	20250103	8720	0.57	20250211	10210	-14.10	20241028	8720	0.57	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
112	20250211	100103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8750	0	3	0.00	35360110	4043	10.16	8780	8780	8720	11370	6130	8750	8746.01	6.90	-1519	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2031	230.26	0.33	12	0.02	38.00	26682.00	10210	20241028	-14.30	8320	20240129	5.17	9210	-4.99	20250103	8720	0.34	20250211	10210	-14.30	20241028	8720	0.34	20250211	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
113	20250211	090102	57	100.00	KOSPI		금융	N	N	N	N	N	8780	30	2	0.34	2953100	337	0.85	8780	8780	8750	11370	6130	8750	8762.91	6.90	-210	8970	8860	8790	8680	8610	8825	8645	1160	2620	5000	6470	10	1	23206765	2038	231.05	0.33	12	0.00	38.00	26682.00	10210	20241028	-14.01	8320	20240129	5.53	9210	-4.67	20250103	8720	0.69	20250210	10210	-14.01	20241028	8720	0.69	20240805	0.07	N	000140	5000	1160 억	1602288	N	N	0	N	N
114	20250210	160103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8750	-120	5	-1.35	347820670	39595	292.58	8900	8900	8720	11530	6210	8870	8784.46	6.91	432	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2031	230.26	0.33	12	0.17	38.00	26682.00	10210	20241028	-14.30	8320	20240129	5.17	9210	-4.99	20250103	8720	0.34	20250210	10210	-14.30	20241028	8720	0.34	20250210	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
115	20250210	150102	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8770	-100	5	-1.13	330495420	37615	277.95	8900	8900	8720	11530	6210	8870	8786.27	6.91	1827	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2035	230.79	0.33	12	0.16	38.00	26682.00	10210	20241028	-14.10	8320	20240129	5.41	9210	-4.78	20250103	8720	0.57	20250210	10210	-14.10	20241028	8720	0.57	20250210	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
116	20250210	140103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8770	-100	5	-1.13	312304420	35540	262.62	8900	8900	8720	11530	6210	8870	8787.41	6.91	3416	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2035	230.79	0.33	12	0.15	38.00	26682.00	10210	20241028	-14.10	8320	20240129	5.41	9210	-4.78	20250103	8720	0.57	20250210	10210	-14.10	20241028	8720	0.57	20250210	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
117	20250210	130103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8800	-70	5	-0.79	280515680	31921	235.88	8900	8900	8720	11530	6210	8870	8787.81	6.91	3957	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2042	231.58	0.33	12	0.14	38.00	26682.00	10210	20241028	-13.81	8320	20240129	5.77	9210	-4.45	20250103	8720	0.92	20250210	10210	-13.81	20241028	8720	0.92	20250210	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
118	20250210	120103	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	8780	-90	5	-1.01	254261840	28934	213.80	8900	8900	8720	11530	6210	8870	8787.65	6.91	3227	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2038	231.05	0.33	12	0.12	38.00	26682.00	10210	20241028	-14.01	8320	20240129	5.53	9210	-4.67	20250103	8720	0.69	20250210	10210	-14.01	20241028	8720	0.69	20250210	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
119	20250210	110102	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	48823060	5524	40.82	8900	8900	8820	11530	6210	8870	8838.35	6.91	-927	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.32	8320	20240129	6.37	9210	-3.91	20250103	8800	0.57	20250203	10210	-13.32	20241028	8720	1.49	20240805	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
120	20250210	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8850	-20	5	-0.23	16713600	1891	13.97	8900	8900	8820	11530	6210	8870	8838.50	6.91	-748	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2054	232.89	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.32	8320	20240129	6.37	9210	-3.91	20250103	8800	0.57	20250203	10210	-13.32	20241028	8720	1.49	20240805	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
121	20250210	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-10	5	-0.11	1171730	132	0.98	8900	8900	8860	11530	6210	8870	8876.74	6.91	-53	8930	8900	8870	8840	8810	8885	8825	1160	2660	5000	6560	10	1	23206765	2056	233.16	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.07	N	000140	5000	1160 억	1603477	N	N	1	N	N
122	20250207	160103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-10	5	-0.11	120005190	13533	179.06	8880	8900	8840	11540	6220	8880	8867.60	6.92	-2777	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2058	233.42	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.12	8320	20240129	6.61	9210	-3.69	20250103	8800	0.80	20250203	10210	-13.12	20241028	8720	1.72	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	1	N	N
123	20250207	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8840	-40	5	-0.45	117304570	13228	175.02	8880	8900	8840	11540	6220	8880	8867.90	6.92	-2715	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2051	232.63	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.42	8320	20240129	6.25	9210	-4.02	20250103	8800	0.45	20250203	10210	-13.42	20241028	8720	1.38	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
124	20250207	140102	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-10	5	-0.11	102486690	11554	152.87	8880	8900	8840	11540	6220	8880	8870.23	6.92	-2661	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2058	233.42	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.12	8320	20240129	6.61	9210	-3.69	20250103	8800	0.80	20250203	10210	-13.12	20241028	8720	1.72	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
125	20250207	130103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-20	5	-0.23	96807280	10912	144.38	8880	8900	8840	11540	6220	8880	8871.63	6.92	-2504	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2056	233.16	0.33	12	0.05	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
126	20250207	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	-10	5	-0.11	60957100	6865	90.83	8880	8900	8850	11540	6220	8880	8879.40	6.92	-2361	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2058	233.42	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.12	8320	20240129	6.61	9210	-3.69	20250103	8800	0.80	20250203	10210	-13.12	20241028	8720	1.72	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
127	20250207	110103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	10	2	0.11	45497980	5124	67.80	8880	8900	8850	11540	6220	8880	8879.39	6.92	-2052	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2063	233.95	0.33	12	0.02	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250203	10210	-12.93	20241028	8720	1.95	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
128	20250207	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	0	3	0.00	32961870	3714	49.14	8880	8900	8850	11540	6220	8880	8875.03	6.92	-1848	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2061	233.68	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250203	10210	-13.03	20241028	8720	1.83	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
129	20250207	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-20	5	-0.23	2757610	311	4.11	8880	8880	8860	11540	6220	8880	8866.91	6.92	-309	8993	8936	8893	8836	8793	8915	8815	1160	2660	5000	6570	10	1	23206765	2056	233.16	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.07	N	000140	5000	1160 억	1605789	N	N	10	N	N
130	20250206	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	20	2	0.23	67053870	7543	117.31	8900	8950	8850	11510	6210	8860	8889.55	6.92	-743	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2061	233.68	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250203	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	10	N	N
131	20250206	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8890	30	2	0.34	66325280	7461	116.03	8900	8950	8850	11510	6210	8860	8889.60	6.92	-671	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2063	233.95	0.33	12	0.03	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250203	10210	-12.93	20241028	8720	1.95	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
132	20250206	140103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	20	2	0.23	57229800	6438	100.12	8900	8950	8850	11510	6210	8860	8889.38	6.92	33	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2061	233.68	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250203	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
133	20250206	130102	57	100.00	KOSPI		금융	N	N	N	N	N	8890	30	2	0.34	42964820	4830	75.12	8900	8950	8850	11510	6210	8860	8895.41	6.92	-764	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2063	233.95	0.33	12	0.02	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250203	10210	-12.93	20241028	8720	1.95	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
134	20250206	120102	57	100.00	KOSPI		금융	N	N	N	N	N	8900	40	2	0.45	35365610	3975	61.82	8900	8950	8850	11510	6210	8860	8897.01	6.92	-621	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2065	234.21	0.33	12	0.02	38.00	26682.00	10210	20241028	-12.83	8320	20240129	6.97	9210	-3.37	20250103	8800	1.14	20250203	10210	-12.83	20241028	8720	2.06	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
135	20250206	110102	57	100.00	KOSPI		금융	N	N	N	N	N	8900	40	2	0.45	27864960	3132	48.71	8900	8950	8850	11510	6210	8860	8896.86	6.92	-243	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2065	234.21	0.33	12	0.01	38.00	26682.00	10210	20241028	-12.83	8320	20240129	6.97	9210	-3.37	20250103	8800	1.14	20250203	10210	-12.83	20241028	8720	2.06	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
136	20250206	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8920	60	2	0.68	14222790	1602	24.91	8900	8950	8850	11510	6210	8860	8878.15	6.92	216	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2070	234.74	0.33	12	0.01	38.00	26682.00	10210	20241028	-12.63	8320	20240129	7.21	9210	-3.15	20250103	8800	1.36	20250203	10210	-12.63	20241028	8720	2.29	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
137	20250206	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8870	10	2	0.11	2069370	233	3.62	8900	8900	8870	11510	6210	8860	8881.42	6.92	-229	8986	8922	8886	8822	8786	8905	8805	1160	2650	5000	6550	10	1	23206765	2058	233.42	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.12	8320	20240129	6.61	9210	-3.69	20250103	8800	0.80	20250203	10210	-13.12	20241028	8720	1.72	20240805	0.06	N	000140	5000	1160 억	1606532	N	N	7	N	N
138	20250205	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-20	5	-0.23	57123000	6429	48.72	8880	8950	8850	11540	6220	8880	8885.21	6.92	-1193	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2056	233.16	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	7	N	N
139	20250205	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-20	5	-0.23	48983090	5510	41.76	8880	8950	8850	11540	6220	8880	8889.85	6.92	-891	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2056	233.16	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
140	20250205	140102	57	100.00	KOSPI		금융	N	N	N	N	N	8860	-20	5	-0.23	37062820	4165	31.56	8880	8950	8850	11540	6220	8880	8898.64	6.92	-1162	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2056	233.16	0.33	12	0.02	38.00	26682.00	10210	20241028	-13.22	8320	20240129	6.49	9210	-3.80	20250103	8800	0.68	20250203	10210	-13.22	20241028	8720	1.61	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
141	20250205	130102	57	100.00	KOSPI		금융	N	N	N	N	N	8890	10	2	0.11	32835100	3689	27.96	8880	8950	8850	11540	6220	8880	8900.81	6.92	-927	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2063	233.95	0.33	12	0.02	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250203	10210	-12.93	20241028	8720	1.95	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
142	20250205	120103	57	100.00	KOSPI		금융	N	N	N	N	N	8890	10	2	0.11	23893820	2681	20.32	8880	8950	8870	11540	6220	8880	8912.28	6.92	-693	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2063	233.95	0.33	12	0.01	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250203	10210	-12.93	20241028	8720	1.95	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
143	20250205	110102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	0	3	0.00	19848690	2226	16.87	8880	8950	8880	11540	6220	8880	8916.75	6.92	-713	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2061	233.68	0.33	12	0.01	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250203	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
144	20250205	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8940	60	2	0.68	8736960	979	7.42	8880	8950	8880	11540	6220	8880	8924.37	6.92	-81	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2075	235.26	0.34	12	0.00	38.00	26682.00	10210	20241028	-12.44	8320	20240129	7.45	9210	-2.93	20250103	8800	1.59	20250203	10210	-12.44	20241028	8720	2.52	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
145	20250205	090103	57	100.00	KOSPI		금융	N	N	N	N	N	8880	0	3	0.00	1438560	162	1.23	8880	8880	8880	11540	6220	8880	8880.00	6.92	35	9226	9052	8926	8752	8626	9140	8840	1160	2660	5000	6570	10	1	23206765	2061	233.68	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250203	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1605933	N	N	11	N	N
146	20250204	160102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	30	2	0.34	117148550	13195	53.76	8850	9100	8800	11500	6200	8850	8878.25	6.93	-1340	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2061	233.68	0.33	12	0.06	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250204	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	11	N	N
147	20250204	150102	57	100.00	KOSPI		금융	N	N	N	N	N	8890	40	2	0.45	115975450	13063	53.23	8850	9100	8800	11500	6200	8850	8878.16	6.93	-1369	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2063	233.95	0.33	12	0.06	38.00	26682.00	10210	20241028	-12.93	8320	20240129	6.85	9210	-3.47	20250103	8800	1.02	20250204	10210	-12.93	20241028	8720	1.95	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
148	20250204	140102	57	100.00	KOSPI		금융	N	N	N	N	N	8920	70	2	0.79	107007730	12054	49.12	8850	9100	8800	11500	6200	8850	8877.36	6.93	-1411	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2070	234.74	0.33	12	0.05	38.00	26682.00	10210	20241028	-12.63	8320	20240129	7.21	9210	-3.15	20250103	8800	1.36	20250204	10210	-12.63	20241028	8720	2.29	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
149	20250204	130102	57	100.00	KOSPI		금융	N	N	N	N	N	8900	50	2	0.56	93679180	10557	43.02	8850	9100	8800	11500	6200	8850	8873.66	6.93	-1265	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2065	234.21	0.33	12	0.05	38.00	26682.00	10210	20241028	-12.83	8320	20240129	6.97	9210	-3.37	20250103	8800	1.14	20250204	10210	-12.83	20241028	8720	2.06	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
150	20250204	120102	57	100.00	KOSPI		금융	N	N	N	N	N	8900	50	2	0.56	86808400	9785	39.87	8850	9100	8800	11500	6200	8850	8871.58	6.93	-592	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2065	234.21	0.33	12	0.04	38.00	26682.00	10210	20241028	-12.83	8320	20240129	6.97	9210	-3.37	20250103	8800	1.14	20250204	10210	-12.83	20241028	8720	2.06	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
151	20250204	110102	57	100.00	KOSPI		금융	N	N	N	N	N	8920	70	2	0.79	83593630	9424	38.40	8850	9100	8800	11500	6200	8850	8870.29	6.93	-493	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2070	234.74	0.33	12	0.04	38.00	26682.00	10210	20241028	-12.63	8320	20240129	7.21	9210	-3.15	20250103	8800	1.36	20250204	10210	-12.63	20241028	8720	2.29	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
152	20250204	100102	57	100.00	KOSPI		금융	N	N	N	N	N	8880	30	2	0.34	52573670	5949	24.24	8850	8880	8800	11500	6200	8850	8837.40	6.93	918	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2061	233.68	0.33	12	0.03	38.00	26682.00	10210	20241028	-13.03	8320	20240129	6.73	9210	-3.58	20250103	8800	0.91	20250204	10210	-13.03	20241028	8720	1.83	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N
153	20250204	090102	57	100.00	KOSPI		금융	N	N	N	N	N	8840	-10	5	-0.11	2318690	262	1.07	8850	8850	8840	11500	6200	8850	8849.96	6.93	-54	9150	9000	8900	8750	8650	8950	8700	1160	2650	5000	6540	10	1	23206765	2051	232.63	0.33	12	0.00	38.00	26682.00	10210	20241028	-13.42	8320	20240129	6.25	9210	-4.02	20250103	8800	0.45	20250203	10210	-13.42	20241028	8720	1.38	20240805	0.06	N	000140	5000	1160 억	1607105	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History