KissMeData/008060/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	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	160239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7050	-60	5	-0.84	619170850	87785	136.91	7080	7130	7020	9240	4980	7110	7053.26	6.69	-4622	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2389	19.37	0.41	12	0.26	364.00	17309.00	7260	20250221	-2.89	5990	20240806	17.70	7260	-2.89	20250221	6640	6.17	20250102	7260	-2.89	20250221	5990	17.70	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
3	20250228	150239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7030	-80	5	-1.13	594243600	84243	131.38	7080	7130	7020	9240	4980	7110	7053.92	6.69	-4988	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2382	19.31	0.41	12	0.25	364.00	17309.00	7260	20250221	-3.17	5990	20240806	17.36	7260	-3.17	20250221	6640	5.87	20250102	7260	-3.17	20250221	5990	17.36	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
4	20250228	140240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7020	-90	5	-1.27	577272190	81831	127.62	7080	7130	7020	9240	4980	7110	7054.44	6.69	-4009	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2379	19.29	0.41	12	0.24	364.00	17309.00	7260	20250221	-3.31	5990	20240806	17.20	7260	-3.31	20250221	6640	5.72	20250102	7260	-3.31	20250221	5990	17.20	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
5	20250228	130240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7050	-60	5	-0.84	463736280	65683	102.44	7080	7130	7030	9240	4980	7110	7060.22	6.69	4187	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2389	19.37	0.41	12	0.19	364.00	17309.00	7260	20250221	-2.89	5990	20240806	17.70	7260	-2.89	20250221	6640	6.17	20250102	7260	-2.89	20250221	5990	17.70	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
6	20250228	120238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7040	-70	5	-0.98	415775440	58871	91.81	7080	7130	7030	9240	4980	7110	7062.48	6.69	4649	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2386	19.34	0.41	12	0.17	364.00	17309.00	7260	20250221	-3.03	5990	20240806	17.53	7260	-3.03	20250221	6640	6.02	20250102	7260	-3.03	20250221	5990	17.53	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
7	20250228	110239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7060	-50	5	-0.70	317747420	44954	70.11	7080	7130	7040	9240	4980	7110	7068.28	6.69	4304	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2393	19.40	0.41	12	0.13	364.00	17309.00	7260	20250221	-2.75	5990	20240806	17.86	7260	-2.75	20250221	6640	6.33	20250102	7260	-2.75	20250221	5990	17.86	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
8	20250228	100238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7070	-40	5	-0.56	242552790	34300	53.49	7080	7130	7050	9240	4980	7110	7071.51	6.69	4384	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2396	19.42	0.41	12	0.10	364.00	17309.00	7260	20250221	-2.62	5990	20240806	18.03	7260	-2.62	20250221	6640	6.48	20250102	7260	-2.62	20250221	5990	18.03	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
9	20250228	090239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7060	-50	5	-0.70	20483130	2894	4.51	7080	7090	7060	9240	4980	7110	7077.79	6.69	-2132	7150	7130	7110	7090	7070	7140	7100	169	2130	500	5400	10	1	33890150	2393	19.40	0.41	12	0.01	364.00	17309.00	7260	20250221	-2.75	5990	20240806	17.86	7260	-2.75	20250221	6640	6.33	20250102	7260	-2.75	20250221	5990	17.86	20240806	0.27	N	008060	500	169 억	2267157	N	N	197	N	N
10	20250227	160236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7110	0	3	0.00	455424030	64117	47.28	7100	7130	7090	9240	4980	7110	7103.01	6.69	-758	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2410	19.53	0.41	12	0.19	364.00	17309.00	7260	20250221	-2.07	5990	20240806	18.70	7260	-2.07	20250221	6640	7.08	20250102	7260	-2.07	20250221	5990	18.70	20240806	0.26	N	008060	500	169 억	2267170	N	N	197	N	N
11	20250227	150237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-10	5	-0.14	401566250	56532	41.68	7100	7130	7090	9240	4980	7110	7103.34	6.69	-2040	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2406	19.51	0.41	12	0.17	364.00	17309.00	7260	20250221	-2.20	5990	20240806	18.53	7260	-2.20	20250221	6640	6.93	20250102	7260	-2.20	20250221	5990	18.53	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
12	20250227	140238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7110	0	3	0.00	260489830	36663	27.03	7100	7120	7090	9240	4980	7110	7104.98	6.69	-6532	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2410	19.53	0.41	12	0.11	364.00	17309.00	7260	20250221	-2.07	5990	20240806	18.70	7260	-2.07	20250221	6640	7.08	20250102	7260	-2.07	20250221	5990	18.70	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
13	20250227	130237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-10	5	-0.14	196799890	27701	20.43	7100	7120	7090	9240	4980	7110	7104.43	6.69	-6018	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2406	19.51	0.41	12	0.08	364.00	17309.00	7260	20250221	-2.20	5990	20240806	18.53	7260	-2.20	20250221	6640	6.93	20250102	7260	-2.20	20250221	5990	18.53	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
14	20250227	120236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-10	5	-0.14	147551390	20768	15.31	7100	7120	7090	9240	4980	7110	7104.75	6.69	-4441	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2406	19.51	0.41	12	0.06	364.00	17309.00	7260	20250221	-2.20	5990	20240806	18.53	7260	-2.20	20250221	6640	6.93	20250102	7260	-2.20	20250221	5990	18.53	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
15	20250227	110239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-10	5	-0.14	127041180	17881	13.18	7100	7120	7090	9240	4980	7110	7104.81	6.69	-3384	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2406	19.51	0.41	12	0.05	364.00	17309.00	7260	20250221	-2.20	5990	20240806	18.53	7260	-2.20	20250221	6640	6.93	20250102	7260	-2.20	20250221	5990	18.53	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
16	20250227	100246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	10	2	0.14	89367880	12583	9.28	7100	7120	7090	9240	4980	7110	7102.27	6.69	-3143	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2413	19.56	0.41	12	0.04	364.00	17309.00	7260	20250221	-1.93	5990	20240806	18.86	7260	-1.93	20250221	6640	7.23	20250102	7260	-1.93	20250221	5990	18.86	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
17	20250227	090245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7090	-20	5	-0.28	16149240	2275	1.68	7100	7100	7090	9240	4980	7110	7098.57	6.69	-1271	7210	7160	7110	7060	7010	7135	7035	169	2130	500	5400	10	1	33890150	2403	19.48	0.41	12	0.01	364.00	17309.00	7260	20250221	-2.34	5990	20240806	18.36	7260	-2.34	20250221	6640	6.78	20250102	7260	-2.34	20250221	5990	18.36	20240806	0.26	N	008060	500	169 억	2267170	N	N	0	N	N
18	20250226	160237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7110	-30	5	-0.42	962378390	135508	57.73	7160	7160	7060	9280	5000	7140	7101.99	6.78	-34766	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2410	19.53	0.41	12	0.40	364.00	17309.00	7260	20250221	-2.07	5990	20240806	18.70	7260	-2.07	20250221	6640	7.08	20250102	7260	-2.07	20250221	5990	18.70	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
19	20250226	150238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7090	-50	5	-0.70	868584820	122304	52.11	7160	7160	7060	9280	5000	7140	7101.85	6.78	-26700	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2403	19.48	0.41	12	0.36	364.00	17309.00	7260	20250221	-2.34	5990	20240806	18.36	7260	-2.34	20250221	6640	6.78	20250102	7260	-2.34	20250221	5990	18.36	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
20	20250226	140238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7070	-70	5	-0.98	525809120	73853	31.46	7160	7160	7070	9280	5000	7140	7119.67	6.78	-28502	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2396	19.42	0.41	12	0.22	364.00	17309.00	7260	20250221	-2.62	5990	20240806	18.03	7260	-2.62	20250221	6640	6.48	20250102	7260	-2.62	20250221	5990	18.03	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
21	20250226	130239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7130	-10	5	-0.14	343684310	48207	20.54	7160	7160	7110	9280	5000	7140	7129.34	6.78	-14934	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2416	19.59	0.41	12	0.14	364.00	17309.00	7260	20250221	-1.79	5990	20240806	19.03	7260	-1.79	20250221	6640	7.38	20250102	7260	-1.79	20250221	5990	19.03	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
22	20250226	120238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	-20	5	-0.28	296694150	41613	17.73	7160	7160	7110	9280	5000	7140	7129.84	6.78	-14525	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2413	19.56	0.41	12	0.12	364.00	17309.00	7260	20250221	-1.93	5990	20240806	18.86	7260	-1.93	20250221	6640	7.23	20250102	7260	-1.93	20250221	5990	18.86	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
23	20250226	110237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7130	-10	5	-0.14	269830160	37841	16.12	7160	7160	7120	9280	5000	7140	7130.63	6.78	-12879	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2416	19.59	0.41	12	0.11	364.00	17309.00	7260	20250221	-1.79	5990	20240806	19.03	7260	-1.79	20250221	6640	7.38	20250102	7260	-1.79	20250221	5990	19.03	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
24	20250226	100237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7130	-10	5	-0.14	124031010	17385	7.41	7160	7160	7120	9280	5000	7140	7134.37	6.78	-5598	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2416	19.59	0.41	12	0.05	364.00	17309.00	7260	20250221	-1.79	5990	20240806	19.03	7260	-1.79	20250221	6640	7.38	20250102	7260	-1.79	20250221	5990	19.03	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
25	20250226	090239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	-20	5	-0.28	2200200	308	0.13	7160	7160	7120	9280	5000	7140	7143.51	6.78	-41	7286	7212	7146	7072	7006	7180	7040	169	2140	500	5420	10	1	33890150	2413	19.56	0.41	12	0.00	364.00	17309.00	7260	20250221	-1.93	5990	20240806	18.86	7260	-1.93	20250221	6640	7.23	20250102	7260	-1.93	20250221	5990	18.86	20240806	0.26	N	008060	500	169 억	2296065	N	N	22	N	N
26	20250225	160236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7140	-70	5	-0.97	1673990780	234273	426.37	7160	7220	7080	9370	5050	7210	7145.47	6.82	-8273	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2420	19.62	0.41	12	0.69	364.00	17309.00	7260	20250221	-1.65	5990	20240806	19.20	7260	-1.65	20250221	6640	7.53	20250102	7260	-1.65	20250221	5990	19.20	20240806	0.26	N	008060	500	169 억	2311459	N	N	22	N	N
27	20250225	150236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7140	-70	5	-0.97	1606483580	224820	409.17	7160	7220	7080	9370	5050	7210	7145.64	6.82	248	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2420	19.62	0.41	12	0.66	364.00	17309.00	7260	20250221	-1.65	5990	20240806	19.20	7260	-1.65	20250221	6640	7.53	20250102	7260	-1.65	20250221	5990	19.20	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
28	20250225	140236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	-90	5	-1.25	1452513150	203215	369.84	7160	7220	7080	9370	5050	7210	7147.67	6.82	1443	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2413	19.56	0.41	12	0.60	364.00	17309.00	7260	20250221	-1.93	5990	20240806	18.86	7260	-1.93	20250221	6640	7.23	20250102	7260	-1.93	20250221	5990	18.86	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
29	20250225	130237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7160	-50	5	-0.69	1329020360	185939	338.40	7160	7220	7080	9370	5050	7210	7147.61	6.82	7394	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2427	19.67	0.41	12	0.55	364.00	17309.00	7260	20250221	-1.38	5990	20240806	19.53	7260	-1.38	20250221	6640	7.83	20250102	7260	-1.38	20250221	5990	19.53	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
30	20250225	120236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7170	-40	5	-0.55	1191216390	166673	303.34	7160	7220	7080	9370	5050	7210	7147.03	6.82	12580	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2430	19.70	0.41	12	0.49	364.00	17309.00	7260	20250221	-1.24	5990	20240806	19.70	7260	-1.24	20250221	6640	7.98	20250102	7260	-1.24	20250221	5990	19.70	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
31	20250225	110236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7180	-30	5	-0.42	1005715260	140842	256.33	7160	7220	7080	9370	5050	7210	7140.73	6.82	18439	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2433	19.73	0.41	12	0.42	364.00	17309.00	7260	20250221	-1.10	5990	20240806	19.87	7260	-1.10	20250221	6640	8.13	20250102	7260	-1.10	20250221	5990	19.87	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
32	20250225	100235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7130	-80	5	-1.11	814498660	114180	207.80	7160	7220	7080	9370	5050	7210	7133.46	6.82	21655	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2416	19.59	0.41	12	0.34	364.00	17309.00	7260	20250221	-1.79	5990	20240806	19.03	7260	-1.79	20250221	6640	7.38	20250102	7260	-1.79	20250221	5990	19.03	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
33	20250225	090237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7190	-20	5	-0.28	231346460	32308	58.80	7160	7220	7120	9370	5050	7210	7160.66	6.82	8688	7290	7250	7200	7160	7110	7270	7180	169	2160	500	5470	10	1	33890150	2437	19.75	0.42	12	0.10	364.00	17309.00	7260	20250221	-0.96	5990	20240806	20.03	7260	-0.96	20250221	6640	8.28	20250102	7260	-0.96	20250221	5990	20.03	20240806	0.26	N	008060	500	169 억	2311459	N	N	0	N	N
34	20250224	160234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7210	-10	5	-0.14	381537050	53061	35.54	7200	7240	7150	9380	5060	7220	7190.53	6.84	-6789	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2443	19.81	0.42	12	0.16	364.00	17309.00	7260	20250221	-0.69	5990	20240806	20.37	7260	-0.69	20250221	6640	8.58	20250102	7260	-0.69	20250221	5990	20.37	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
35	20250224	150235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7220	0	3	0.00	370710880	51559	34.53	7200	7240	7150	9380	5060	7220	7190.03	6.84	-6290	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2447	19.84	0.42	12	0.15	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
36	20250224	140235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7220	0	3	0.00	334552660	46543	31.17	7200	7240	7150	9380	5060	7220	7188.03	6.84	-6446	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2447	19.84	0.42	12	0.14	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
37	20250224	130235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7220	0	3	0.00	313693300	43651	29.24	7200	7240	7150	9380	5060	7220	7186.39	6.84	-6860	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2447	19.84	0.42	12	0.13	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
38	20250224	120234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7200	-20	5	-0.28	262190590	36503	24.45	7200	7240	7150	9380	5060	7220	7182.71	6.84	-6823	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2440	19.78	0.42	12	0.11	364.00	17309.00	7260	20250221	-0.83	5990	20240806	20.20	7260	-0.83	20250221	6640	8.43	20250102	7260	-0.83	20250221	5990	20.20	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
39	20250224	110234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7200	-20	5	-0.28	231826670	32285	21.62	7200	7240	7150	9380	5060	7220	7180.63	6.84	-7949	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2440	19.78	0.42	12	0.10	364.00	17309.00	7260	20250221	-0.83	5990	20240806	20.20	7260	-0.83	20250221	6640	8.43	20250102	7260	-0.83	20250221	5990	20.20	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
40	20250224	100233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7180	-40	5	-0.55	140968970	19619	13.14	7200	7240	7170	9380	5060	7220	7185.32	6.84	-5139	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2433	19.73	0.41	12	0.06	364.00	17309.00	7260	20250221	-1.10	5990	20240806	19.87	7260	-1.10	20250221	6640	8.13	20250102	7260	-1.10	20250221	5990	19.87	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
41	20250224	090235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7180	-40	5	-0.55	31169580	4335	2.90	7200	7200	7170	9380	5060	7220	7190.19	6.84	-1236	7346	7282	7196	7132	7046	7315	7165	169	2160	500	5480	10	1	33890150	2433	19.73	0.41	12	0.01	364.00	17309.00	7260	20250221	-1.10	5990	20240806	19.87	7260	-1.10	20250221	6640	8.13	20250102	7260	-1.10	20250221	5990	19.87	20240806	0.26	N	008060	500	169 억	2318892	N	N	34	N	N
42	20250221	160234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7220	90	2	1.26	1074809000	149256	249.97	7120	7260	7110	9260	5000	7130	7201.10	6.75	30422	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2447	19.84	0.42	12	0.44	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.25	N	008060	500	169 억	2286852	N	N	34	N	N
43	20250221	150234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7220	90	2	1.26	1049616760	145762	244.12	7120	7260	7110	9260	5000	7130	7200.89	6.75	31871	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2447	19.84	0.42	12	0.43	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
44	20250221	140233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7220	90	2	1.26	918663610	127631	213.76	7120	7260	7110	9260	5000	7130	7197.81	6.75	29093	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2447	19.84	0.42	12	0.38	364.00	17309.00	7260	20250221	-0.55	5990	20240806	20.53	7260	-0.55	20250221	6640	8.73	20250102	7260	-0.55	20250221	5990	20.53	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
45	20250221	130233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7230	100	2	1.40	710070940	98673	165.26	7120	7260	7110	9260	5000	7130	7196.20	6.75	26126	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2450	19.86	0.42	12	0.29	364.00	17309.00	7260	20250221	-0.41	5990	20240806	20.70	7260	-0.41	20250221	6640	8.89	20250102	7260	-0.41	20250221	5990	20.70	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
46	20250221	120234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7240	110	2	1.54	579934520	80690	135.14	7120	7240	7110	9260	5000	7130	7187.19	6.75	23786	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2454	19.89	0.42	12	0.24	364.00	17309.00	7240	20250221	0.00	5990	20240806	20.87	7240	0.00	20250221	6640	9.04	20250102	7240	0.00	20250221	5990	20.87	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
47	20250221	110234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7200	70	2	0.98	357282790	49851	83.49	7120	7220	7110	9260	5000	7130	7167.01	6.75	21631	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2440	19.78	0.42	12	0.15	364.00	17309.00	7220	20250221	-0.28	5990	20240806	20.20	7220	-0.28	20250221	6640	8.43	20250102	7220	-0.28	20250221	5990	20.20	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
48	20250221	100234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7160	30	2	0.42	152621450	21376	35.80	7120	7170	7110	9260	5000	7130	7139.85	6.75	7332	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2427	19.67	0.41	12	0.06	364.00	17309.00	7170	20250219	-0.14	5990	20240806	19.53	7170	0.00	20250219	6640	7.83	20250102	7170	-0.14	20250219	5990	19.53	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
49	20250221	090234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7130	0	3	0.00	7735130	1087	1.82	7120	7130	7110	9260	5000	7130	7116.03	6.75	-429	7230	7180	7120	7070	7010	7150	7040	169	2130	500	5410	10	1	33890150	2416	19.59	0.41	12	0.00	364.00	17309.00	7170	20250219	-0.56	5990	20240806	19.03	7170	-0.56	20250219	6640	7.38	20250102	7170	-0.56	20250219	5990	19.03	20240806	0.25	N	008060	500	169 억	2286852	N	N	49	N	N
50	20250220	160233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	-20	5	-0.28	424549700	59685	81.41	7170	7170	7060	9290	5010	7150	7113.15	6.77	-9808	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2416	19.59	0.41	12	0.18	364.00	17309.00	7170	20250219	-0.56	5990	20240806	19.03	7170	0.00	20250219	6640	7.38	20250102	7170	-0.56	20250219	5990	19.03	20240806	0.25	N	008060	500	169 억	2295011	N	N	49	N	N
51	20250220	150233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7120	-30	5	-0.42	401287130	56420	76.96	7170	7170	7060	9290	5010	7150	7112.50	6.77	-9383	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2413	19.56	0.41	12	0.17	364.00	17309.00	7170	20250219	-0.70	5990	20240806	18.86	7170	0.00	20250219	6640	7.23	20250102	7170	-0.70	20250219	5990	18.86	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
52	20250220	140234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	-20	5	-0.28	364762830	51288	69.96	7170	7170	7060	9290	5010	7150	7112.05	6.77	-7629	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2416	19.59	0.41	12	0.15	364.00	17309.00	7170	20250219	-0.56	5990	20240806	19.03	7170	0.00	20250219	6640	7.38	20250102	7170	-0.56	20250219	5990	19.03	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
53	20250220	130233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	-10	5	-0.14	327375720	46043	62.80	7170	7170	7060	9290	5010	7150	7110.22	6.77	-8444	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2420	19.62	0.41	12	0.14	364.00	17309.00	7170	20250219	-0.42	5990	20240806	19.20	7170	0.00	20250219	6640	7.53	20250102	7170	-0.42	20250219	5990	19.20	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
54	20250220	120233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	-10	5	-0.14	300494980	42279	57.67	7170	7170	7060	9290	5010	7150	7107.43	6.77	-8359	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2420	19.62	0.41	12	0.12	364.00	17309.00	7170	20250219	-0.42	5990	20240806	19.20	7170	0.00	20250219	6640	7.53	20250102	7170	-0.42	20250219	5990	19.20	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
55	20250220	110233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7120	-30	5	-0.42	250315730	35264	48.10	7170	7170	7060	9290	5010	7150	7098.34	6.77	-8598	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2413	19.56	0.41	12	0.10	364.00	17309.00	7170	20250219	-0.70	5990	20240806	18.86	7170	0.00	20250219	6640	7.23	20250102	7170	-0.70	20250219	5990	18.86	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
56	20250220	100232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7070	-80	5	-1.12	155592570	21914	29.89	7170	7170	7070	9290	5010	7150	7100.14	6.77	-12847	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2396	19.42	0.41	12	0.06	364.00	17309.00	7170	20250219	-1.39	5990	20240806	18.03	7170	0.00	20250219	6640	6.48	20250102	7170	-1.39	20250219	5990	18.03	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
57	20250220	090234	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	-20	5	-0.28	4324100	604	0.82	7170	7170	7120	9290	5010	7150	7159.11	6.77	-320	7203	7176	7143	7116	7083	7190	7130	169	2140	500	5430	10	1	33890150	2416	19.59	0.41	12	0.00	364.00	17309.00	7170	20250219	-0.56	5990	20240806	19.03	7170	0.00	20250219	6640	7.38	20250102	7170	-0.56	20250219	5990	19.03	20240806	0.25	N	008060	500	169 억	2295011	N	N	111	N	N
58	20250219	160231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7150	10	2	0.14	523693790	73257	143.30	7110	7170	7110	9280	5000	7140	7148.72	6.75	10058	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2423	19.64	0.41	12	0.22	364.00	17309.00	7170	20250219	-0.28	5990	20240806	19.37	7170	-0.28	20250219	6640	7.68	20250102	7170	-0.28	20250219	5990	19.37	20240806	0.25	N	008060	500	169 억	2286208	N	N	111	N	N
59	20250219	150233	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7150	10	2	0.14	507637550	71010	138.90	7110	7170	7110	9280	5000	7140	7148.82	6.75	10526	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2423	19.64	0.41	12	0.21	364.00	17309.00	7170	20250219	-0.28	5990	20240806	19.37	7170	-0.28	20250219	6640	7.68	20250102	7170	-0.28	20250219	5990	19.37	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
60	20250219	140231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7170	30	2	0.42	442366870	61882	121.05	7110	7170	7110	9280	5000	7140	7148.55	6.75	11829	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2430	19.70	0.41	12	0.18	364.00	17309.00	7170	20250219	0.00	5990	20240806	19.70	7170	0.00	20250219	6640	7.98	20250102	7170	0.00	20250219	5990	19.70	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
61	20250219	130232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	0	3	0.00	288459780	40349	78.93	7110	7170	7110	9280	5000	7140	7149.12	6.75	-271	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2420	19.62	0.41	12	0.12	364.00	17309.00	7170	20250219	-0.42	5990	20240806	19.20	7170	-0.42	20250219	6640	7.53	20250102	7170	-0.42	20250219	5990	19.20	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
62	20250219	120232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7150	10	2	0.14	229979510	32166	62.92	7110	7170	7110	9280	5000	7140	7149.77	6.75	2339	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2423	19.64	0.41	12	0.09	364.00	17309.00	7170	20250219	-0.28	5990	20240806	19.37	7170	-0.28	20250219	6640	7.68	20250102	7170	-0.28	20250219	5990	19.37	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
63	20250219	110232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7150	10	2	0.14	195509800	27338	53.48	7110	7170	7110	9280	5000	7140	7151.58	6.75	2431	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2423	19.64	0.41	12	0.08	364.00	17309.00	7170	20250219	-0.28	5990	20240806	19.37	7170	-0.28	20250219	6640	7.68	20250102	7170	-0.28	20250219	5990	19.37	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
64	20250219	100232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	0	3	0.00	163099280	22800	44.60	7110	7170	7110	9280	5000	7140	7153.48	6.75	2015	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2420	19.62	0.41	12	0.07	364.00	17309.00	7170	20250219	-0.42	5990	20240806	19.20	7170	-0.42	20250219	6640	7.53	20250102	7170	-0.42	20250219	5990	19.20	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
65	20250219	090232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7150	10	2	0.14	13756920	1928	3.77	7110	7150	7110	9280	5000	7140	7135.33	6.75	-103	7180	7160	7130	7110	7080	7170	7120	169	2140	500	5420	10	1	33890150	2423	19.64	0.41	12	0.01	364.00	17309.00	7150	20250218	0.00	5990	20240806	19.37	7150	0.00	20250218	6640	7.68	20250102	7150	0.00	20250218	5990	19.37	20240806	0.25	N	008060	500	169 억	2286208	N	N	79	N	N
66	20250218	160231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	10	2	0.14	363844010	51016	73.42	7100	7150	7100	9260	5000	7130	7131.96	6.76	-950	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2420	19.62	0.41	12	0.15	364.00	17309.00	7150	20250218	-0.14	5990	20240806	19.20	7150	-0.14	20250218	6640	7.53	20250102	7150	-0.14	20250218	5990	19.20	20240806	0.25	N	008060	500	169 억	2289357	N	N	79	N	N
67	20250218	150232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	10	2	0.14	342851290	48075	69.19	7100	7150	7100	9260	5000	7130	7131.59	6.76	-1268	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2420	19.62	0.41	12	0.14	364.00	17309.00	7150	20250218	-0.14	5990	20240806	19.20	7150	-0.14	20250218	6640	7.53	20250102	7150	-0.14	20250218	5990	19.20	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
68	20250218	140232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7140	10	2	0.14	286296350	40155	57.79	7100	7150	7100	9260	5000	7130	7129.78	6.76	-1129	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2420	19.62	0.41	12	0.12	364.00	17309.00	7150	20250218	-0.14	5990	20240806	19.20	7150	-0.14	20250218	6640	7.53	20250102	7150	-0.14	20250218	5990	19.20	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
69	20250218	130231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	0	3	0.00	210056110	29468	42.41	7100	7150	7100	9260	5000	7130	7128.28	6.76	-2385	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2416	19.59	0.41	12	0.09	364.00	17309.00	7150	20250218	-0.28	5990	20240806	19.03	7150	-0.28	20250218	6640	7.38	20250102	7150	-0.28	20250218	5990	19.03	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
70	20250218	120232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7120	-10	5	-0.14	183845730	25786	37.11	7100	7150	7100	9260	5000	7130	7129.67	6.76	-2601	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2413	19.56	0.41	12	0.08	364.00	17309.00	7150	20250218	-0.42	5990	20240806	18.86	7150	-0.42	20250218	6640	7.23	20250102	7150	-0.42	20250218	5990	18.86	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
71	20250218	110231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	0	3	0.00	132985330	18648	26.84	7100	7150	7100	9260	5000	7130	7131.35	6.76	-1217	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2416	19.59	0.41	12	0.06	364.00	17309.00	7150	20250218	-0.28	5990	20240806	19.03	7150	-0.28	20250218	6640	7.38	20250102	7150	-0.28	20250218	5990	19.03	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
72	20250218	100232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	0	3	0.00	106480840	14928	21.48	7100	7150	7100	9260	5000	7130	7132.96	6.76	-1495	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2416	19.59	0.41	12	0.04	364.00	17309.00	7150	20250218	-0.28	5990	20240806	19.03	7150	-0.28	20250218	6640	7.38	20250102	7150	-0.28	20250218	5990	19.03	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
73	20250218	090232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-30	5	-0.42	8073830	1137	1.64	7100	7130	7100	9260	5000	7130	7100.99	6.76	-209	7190	7160	7110	7080	7030	7175	7095	169	2130	500	5410	10	1	33890150	2406	19.51	0.41	12	0.00	364.00	17309.00	7140	20250217	-0.56	5990	20240806	18.53	7140	-0.56	20250217	6640	6.93	20250102	7140	-0.56	20250217	5990	18.53	20240806	0.25	N	008060	500	169 억	2289357	N	N	9	N	N
74	20250217	160231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	494533760	69476	31.73	7070	7140	7060	9190	4950	7070	7118.04	6.77	-2794	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.21	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	9	N	N
75	20250217	150231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	452901180	63638	29.07	7070	7140	7060	9190	4950	7070	7116.84	6.77	-3357	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.19	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
76	20250217	140231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	416717550	58567	26.75	7070	7140	7060	9190	4950	7070	7115.23	6.77	-3195	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.17	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
77	20250217	130232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	370558840	52090	23.79	7070	7140	7060	9190	4950	7070	7113.82	6.77	-3020	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.15	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
78	20250217	120232	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	358668590	50421	23.03	7070	7140	7060	9190	4950	7070	7113.48	6.77	-3620	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.15	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
79	20250217	110231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7130	60	2	0.85	240529010	33827	15.45	7070	7140	7060	9190	4950	7070	7110.56	6.77	-2564	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2416	19.59	0.41	12	0.10	364.00	17309.00	7140	20250217	-0.14	5990	20240806	19.03	7140	-0.14	20250217	6640	7.38	20250102	7140	-0.14	20250217	5990	19.03	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
80	20250217	100231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7120	50	2	0.71	178959230	25181	11.50	7070	7140	7060	9190	4950	7070	7106.92	6.77	-3975	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2413	19.56	0.41	12	0.07	364.00	17309.00	7140	20250217	-0.28	5990	20240806	18.86	7140	-0.28	20250217	6640	7.23	20250102	7140	-0.28	20250217	5990	18.86	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
81	20250217	090231	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7060	-10	5	-0.14	26038740	3683	1.68	7070	7080	7060	9190	4950	7070	7069.98	6.77	-619	7163	7116	7023	6976	6883	7140	7000	169	2120	500	5370	10	1	33890150	2393	19.40	0.41	12	0.01	364.00	17309.00	7080	20250217	-0.28	5990	20240806	17.86	7080	-0.28	20250217	6640	6.33	20250102	7080	-0.28	20250217	5990	17.86	20240806	0.23	N	008060	500	169 억	2292920	N	N	4	N	N
82	20250214	160230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7070	120	2	1.73	1534525670	218941	283.36	6930	7070	6930	9030	4870	6950	7008.85	6.64	36377	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2396	19.42	0.41	12	0.65	364.00	17309.00	7070	20250214	0.00	5990	20240806	18.03	7070	0.00	20250214	6640	6.48	20250102	7070	0.00	20250214	5990	18.03	20240806	0.23	N	008060	500	169 억	2248761	N	N	4	N	N
83	20250214	150230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7040	90	2	1.29	1485017540	211928	274.29	6930	7070	6930	9030	4870	6950	7007.18	6.64	36612	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2386	19.34	0.41	12	0.63	364.00	17309.00	7070	20250214	-0.42	5990	20240806	17.53	7070	-0.42	20250214	6640	6.02	20250102	7070	-0.42	20250214	5990	17.53	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
84	20250214	140230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7050	100	2	1.44	1284518790	183423	237.39	6930	7070	6930	9030	4870	6950	7003.04	6.64	16059	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2389	19.37	0.41	12	0.54	364.00	17309.00	7070	20250214	-0.28	5990	20240806	17.70	7070	-0.28	20250214	6640	6.17	20250102	7070	-0.28	20250214	5990	17.70	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
85	20250214	130230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7040	90	2	1.29	1165772650	166598	215.62	6930	7060	6930	9030	4870	6950	6997.52	6.64	15524	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2386	19.34	0.41	12	0.49	364.00	17309.00	7060	20250214	-0.28	5990	20240806	17.53	7060	-0.28	20250214	6640	6.02	20250102	7060	-0.28	20250214	5990	17.53	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
86	20250214	120230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7020	70	2	1.01	1088885390	155668	201.47	6930	7060	6930	9030	4870	6950	6994.92	6.64	13888	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2379	19.29	0.41	12	0.46	364.00	17309.00	7060	20250214	-0.57	5990	20240806	17.20	7060	-0.57	20250214	6640	5.72	20250102	7060	-0.57	20250214	5990	17.20	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
87	20250214	110229	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	7020	70	2	1.01	887970440	127120	164.52	6930	7060	6930	9030	4870	6950	6985.29	6.64	-2616	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2379	19.29	0.41	12	0.38	364.00	17309.00	7060	20250214	-0.57	5990	20240806	17.20	7060	-0.57	20250214	6640	5.72	20250102	7060	-0.57	20250214	5990	17.20	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
88	20250214	100230	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6990	40	2	0.58	502470350	72248	93.51	6930	7000	6930	9030	4870	6950	6954.80	6.64	-27104	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2369	19.20	0.40	12	0.21	364.00	17309.00	7000	20250214	-0.14	5990	20240806	16.69	7000	-0.14	20250214	6640	5.27	20250102	7000	-0.14	20250214	5990	16.69	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
89	20250214	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	-20	5	-0.29	658410	95	0.12	6930	6940	6930	9030	4870	6950	6930.63	6.64	-21	7023	6986	6933	6896	6843	6995	6905	169	2080	500	5280	10	1	33890150	2349	19.04	0.40	12	0.00	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.23	N	008060	500	169 억	2248761	N	N	118	N	N
90	20250213	160228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6950	20	2	0.29	534945450	77262	332.77	6950	6970	6880	9000	4860	6930	6923.75	6.64	-1619	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2355	19.09	0.40	12	0.23	364.00	17309.00	6980	20250211	-0.43	5990	20240806	16.03	6980	-0.43	20250211	6640	4.67	20250102	6980	-0.43	20250211	5990	16.03	20240806	0.22	N	008060	500	169 억	2250982	N	N	118	N	N
91	20250213	150229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	0	3	0.00	483205770	69815	300.69	6950	6970	6880	9000	4860	6930	6921.23	6.64	-1281	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2349	19.04	0.40	12	0.21	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
92	20250213	140228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	0	3	0.00	394855010	57094	245.90	6950	6950	6880	9000	4860	6930	6915.88	6.64	-4654	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2349	19.04	0.40	12	0.17	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
93	20250213	130229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6900	-30	5	-0.43	260604050	37700	162.37	6950	6950	6880	9000	4860	6930	6912.57	6.64	-1796	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2338	18.96	0.40	12	0.11	364.00	17309.00	6980	20250211	-1.15	5990	20240806	15.19	6980	-1.15	20250211	6640	3.92	20250102	6980	-1.15	20250211	5990	15.19	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
94	20250213	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6900	-30	5	-0.43	107915200	15588	67.14	6950	6950	6900	9000	4860	6930	6922.97	6.64	-2921	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2338	18.96	0.40	12	0.05	364.00	17309.00	6980	20250211	-1.15	5990	20240806	15.19	6980	-1.15	20250211	6640	3.92	20250102	6980	-1.15	20250211	5990	15.19	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
95	20250213	110228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6920	-10	5	-0.14	56340860	8128	35.01	6950	6950	6920	9000	4860	6930	6931.70	6.64	-516	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2345	19.01	0.40	12	0.02	364.00	17309.00	6980	20250211	-0.86	5990	20240806	15.53	6980	-0.86	20250211	6640	4.22	20250102	6980	-0.86	20250211	5990	15.53	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
96	20250213	100229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	0	3	0.00	29014040	4183	18.02	6950	6950	6920	9000	4860	6930	6936.18	6.64	-571	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2349	19.04	0.40	12	0.01	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
97	20250213	090228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6950	20	2	0.29	1626300	234	1.01	6950	6950	6950	9000	4860	6930	6950.00	6.64	-5	6990	6960	6930	6900	6870	6945	6885	169	2070	500	5260	10	1	33890150	2355	19.09	0.40	12	0.00	364.00	17309.00	6980	20250211	-0.43	5990	20240806	16.03	6980	-0.43	20250211	6640	4.67	20250102	6980	-0.43	20250211	5990	16.03	20240806	0.22	N	008060	500	169 억	2250982	N	N	211	N	N
98	20250212	160228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	10	2	0.14	160906880	23218	44.78	6940	6960	6900	8990	4850	6920	6930.26	6.67	-9528	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2349	19.04	0.40	12	0.07	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.23	N	008060	500	169 억	2260518	N	N	211	N	N
99	20250212	150227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6910	-10	5	-0.14	147737850	21316	41.11	6940	6960	6900	8990	4850	6920	6930.84	6.67	-8926	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2342	18.98	0.40	12	0.06	364.00	17309.00	6980	20250211	-1.00	5990	20240806	15.36	6980	-1.00	20250211	6640	4.07	20250102	6980	-1.00	20250211	5990	15.36	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
100	20250212	140228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6940	20	2	0.29	128799540	18580	35.83	6940	6960	6900	8990	4850	6920	6932.16	6.67	-8229	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2352	19.07	0.40	12	0.05	364.00	17309.00	6980	20250211	-0.57	5990	20240806	15.86	6980	-0.57	20250211	6640	4.52	20250102	6980	-0.57	20250211	5990	15.86	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
101	20250212	130228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	10	2	0.14	112913500	16288	31.41	6940	6960	6900	8990	4850	6920	6932.31	6.67	-7878	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2349	19.04	0.40	12	0.05	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
102	20250212	120227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6910	-10	5	-0.14	87912930	12682	24.46	6940	6960	6900	8990	4850	6920	6932.10	6.67	-6065	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2342	18.98	0.40	12	0.04	364.00	17309.00	6980	20250211	-1.00	5990	20240806	15.36	6980	-1.00	20250211	6640	4.07	20250102	6980	-1.00	20250211	5990	15.36	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
103	20250212	110228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6930	10	2	0.14	62252260	8973	17.31	6940	6960	6900	8990	4850	6920	6937.73	6.67	-3719	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2349	19.04	0.40	12	0.03	364.00	17309.00	6980	20250211	-0.72	5990	20240806	15.69	6980	-0.72	20250211	6640	4.37	20250102	6980	-0.72	20250211	5990	15.69	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
104	20250212	100228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6960	40	2	0.58	40883320	5891	11.36	6940	6960	6900	8990	4850	6920	6939.96	6.67	-2525	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2359	19.12	0.40	12	0.02	364.00	17309.00	6980	20250211	-0.29	5990	20240806	16.19	6980	-0.29	20250211	6640	4.82	20250102	6980	-0.29	20250211	5990	16.19	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
105	20250212	090229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6900	-20	5	-0.29	8931580	1291	2.49	6940	6940	6900	8990	4850	6920	6918.34	6.67	-1219	7033	6976	6923	6866	6813	6950	6840	169	2070	500	5250	10	1	33890150	2338	18.96	0.40	12	0.00	364.00	17309.00	6980	20250211	-1.15	5990	20240806	15.19	6980	-1.15	20250211	6640	3.92	20250102	6980	-1.15	20250211	5990	15.19	20240806	0.23	N	008060	500	169 억	2260518	N	N	0	N	N
106	20250211	160227	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6920	-40	5	-0.57	360173870	51844	34.99	6950	6980	6870	9040	4880	6960	6947.29	6.72	-14221	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2345	19.01	0.40	12	0.15	364.00	17309.00	6980	20250211	-0.86	5990	20240806	15.53	6980	-0.86	20250211	6640	4.22	20250102	6980	-0.86	20250211	5990	15.53	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
107	20250211	150227	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6940	-20	5	-0.29	342723940	49326	33.29	6950	6980	6870	9040	4880	6960	6948.14	6.72	-13351	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2352	19.07	0.40	12	0.15	364.00	17309.00	6980	20250211	-0.57	5990	20240806	15.86	6980	-0.57	20250211	6640	4.52	20250102	6980	-0.57	20250211	5990	15.86	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
108	20250211	140228	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6950	-10	5	-0.14	309792160	44580	30.09	6950	6980	6870	9040	4880	6960	6949.13	6.72	-10780	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2355	19.09	0.40	12	0.13	364.00	17309.00	6980	20250211	-0.43	5990	20240806	16.03	6980	-0.43	20250211	6640	4.67	20250102	6980	-0.43	20250211	5990	16.03	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
109	20250211	130225	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6940	-20	5	-0.29	272715630	39243	26.48	6950	6980	6870	9040	4880	6960	6949.41	6.72	-9266	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2352	19.07	0.40	12	0.12	364.00	17309.00	6980	20250211	-0.57	5990	20240806	15.86	6980	-0.57	20250211	6640	4.52	20250102	6980	-0.57	20250211	5990	15.86	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
110	20250211	120227	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6950	-10	5	-0.14	244993070	35248	23.79	6950	6980	6870	9040	4880	6960	6950.55	6.72	-9163	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2355	19.09	0.40	12	0.10	364.00	17309.00	6980	20250211	-0.43	5990	20240806	16.03	6980	-0.43	20250211	6640	4.67	20250102	6980	-0.43	20250211	5990	16.03	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
111	20250211	110228	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6970	10	2	0.14	175375530	25251	17.04	6950	6980	6870	9040	4880	6960	6945.29	6.72	-8226	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2362	19.15	0.40	12	0.07	364.00	17309.00	6980	20250211	-0.14	5990	20240806	16.36	6980	-0.14	20250211	6640	4.97	20250102	6980	-0.14	20250211	5990	16.36	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
112	20250211	100227	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6960	0	3	0.00	98078100	14137	9.54	6950	6980	6870	9040	4880	6960	6937.69	6.72	-5159	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2359	19.12	0.40	12	0.04	364.00	17309.00	6980	20250211	-0.29	5990	20240806	16.19	6980	-0.29	20250211	6640	4.82	20250102	6980	-0.29	20250211	5990	16.19	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
113	20250211	090228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6900	-60	5	-0.86	17205770	2485	1.68	6950	6950	6870	9040	4880	6960	6923.85	6.72	-882	7106	7032	6896	6822	6686	7070	6860	169	2080	500	5280	10	1	33890150	2338	18.96	0.40	12	0.01	364.00	17309.00	6970	20250210	-1.00	5990	20240806	15.19	6970	-1.00	20250210	6640	3.92	20250102	6970	-1.00	20250210	5990	15.19	20240806	0.23	N	008060	500	169 억	2276889	N	N	12	N	N
114	20250210	160226	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6960	140	2	2.05	1009877930	147194	430.58	6810	6970	6760	8860	4780	6820	6860.11	6.64	23639	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2359	19.12	0.40	12	0.43	364.00	17309.00	6970	20250210	-0.14	5990	20240806	16.19	6970	-0.14	20250210	6640	4.82	20250102	6970	-0.14	20250210	5990	16.19	20240806	0.23	N	008060	500	169 억	2251676	N	N	12	N	N
115	20250210	150226	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	6960	140	2	2.05	923459460	134773	394.25	6810	6970	6760	8860	4780	6820	6851.96	6.64	19762	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2359	19.12	0.40	12	0.40	364.00	17309.00	6970	20250210	-0.14	5990	20240806	16.19	6970	-0.14	20250210	6640	4.82	20250102	6970	-0.14	20250210	5990	16.19	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
116	20250210	140226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6870	50	2	0.73	599118170	87869	257.04	6810	6870	6760	8860	4780	6820	6818.31	6.64	9930	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2328	18.87	0.40	12	0.26	364.00	17309.00	6890	20250107	-0.29	5990	20240806	14.69	6890	-0.29	20250107	6640	3.46	20250102	6890	-0.29	20250107	5990	14.69	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
117	20250210	130226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6830	10	2	0.15	415640410	61077	178.67	6810	6840	6760	8860	4780	6820	6805.19	6.64	3529	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2315	18.76	0.39	12	0.18	364.00	17309.00	6890	20250107	-0.87	5990	20240806	14.02	6890	-0.87	20250107	6640	2.86	20250102	6890	-0.87	20250107	5990	14.02	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
118	20250210	120226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6830	10	2	0.15	325983550	47946	140.25	6810	6830	6760	8860	4780	6820	6798.97	6.64	1550	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2315	18.76	0.39	12	0.14	364.00	17309.00	6890	20250107	-0.87	5990	20240806	14.02	6890	-0.87	20250107	6640	2.86	20250102	6890	-0.87	20250107	5990	14.02	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
119	20250210	110225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	-10	5	-0.15	242651990	35722	104.50	6810	6830	6760	8860	4780	6820	6792.79	6.64	-2169	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2308	18.71	0.39	12	0.11	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
120	20250210	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	0	3	0.00	160083410	23577	68.97	6810	6820	6760	8860	4780	6820	6789.81	6.64	-2861	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2311	18.74	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
121	20250210	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-40	5	-0.59	13270400	1953	5.71	6810	6820	6760	8860	4780	6820	6794.88	6.64	-1556	6853	6836	6803	6786	6753	6845	6795	169	2040	500	5180	10	1	33890150	2298	18.63	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2251676	N	N	51	N	N
122	20250207	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	10	2	0.15	232208400	34175	61.84	6800	6820	6770	8850	4770	6810	6794.69	6.66	-12569	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2311	18.74	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억	2257213	N	N	51	N	N
123	20250207	150225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-20	5	-0.29	226205060	33294	60.25	6800	6820	6770	8850	4770	6810	6794.17	6.66	-12446	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2301	18.65	0.39	12	0.10	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
124	20250207	140224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	-20	5	-0.29	171145960	25203	45.60	6800	6820	6770	8850	4770	6810	6790.70	6.66	-9601	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2301	18.65	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
125	20250207	130224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	158048110	23275	42.12	6800	6820	6770	8850	4770	6810	6790.47	6.66	-8999	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
126	20250207	120223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	148220420	21827	39.50	6800	6820	6770	8850	4770	6810	6790.69	6.66	-8120	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
127	20250207	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	96291590	14174	25.65	6800	6820	6770	8850	4770	6810	6793.54	6.66	-7109	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
128	20250207	100224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	-30	5	-0.44	84542630	12444	22.52	6800	6820	6770	8850	4770	6810	6793.85	6.66	-6315	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2298	18.63	0.39	12	0.04	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
129	20250207	090224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	-40	5	-0.59	14375740	2118	3.83	6800	6800	6770	8850	4770	6810	6787.41	6.66	-2105	6890	6850	6800	6760	6710	6870	6780	169	2040	500	5170	10	1	33890150	2294	18.60	0.39	12	0.01	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.23	N	008060	500	169 억	2257213	N	N	36	N	N
130	20250206	160220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	375558980	55234	319.25	6790	6840	6750	8810	4750	6780	6799.42	6.60	23107	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.16	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억	2236230	N	N	36	N	N
131	20250206	150221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6800	20	2	0.29	336363760	49466	285.91	6790	6840	6750	8810	4750	6780	6799.90	6.60	19941	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2305	18.68	0.39	12	0.15	364.00	17309.00	6890	20250107	-1.31	5990	20240806	13.52	6890	-1.31	20250107	6640	2.41	20250102	6890	-1.31	20250107	5990	13.52	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
132	20250206	140222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	40	2	0.59	211994210	31124	179.90	6790	6840	6750	8810	4750	6780	6811.28	6.60	12577	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2311	18.74	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
133	20250206	130220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	198108980	29085	168.11	6790	6840	6750	8810	4750	6780	6811.38	6.60	12584	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.09	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
134	20250206	120219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	172048700	25254	145.97	6790	6840	6750	8810	4750	6780	6812.73	6.60	12639	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.07	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
135	20250206	110214	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6820	40	2	0.59	143486730	21062	121.74	6790	6840	6750	8810	4750	6780	6812.59	6.60	11869	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2311	18.74	0.39	12	0.06	364.00	17309.00	6890	20250107	-1.02	5990	20240806	13.86	6890	-1.02	20250107	6640	2.71	20250102	6890	-1.02	20250107	5990	13.86	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
136	20250206	100220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6810	30	2	0.44	65269720	9589	55.42	6790	6820	6750	8810	4750	6780	6806.73	6.60	3967	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2308	18.71	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.16	5990	20240806	13.69	6890	-1.16	20250107	6640	2.56	20250102	6890	-1.16	20250107	5990	13.69	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
137	20250206	090221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6790	10	2	0.15	692580	102	0.59	6790	6790	6790	8810	4750	6780	6790.00	6.60	-15	6833	6806	6763	6736	6693	6820	6750	169	2030	500	5150	10	1	33890150	2301	18.65	0.39	12	0.00	364.00	17309.00	6890	20250107	-1.45	5990	20240806	13.36	6890	-1.45	20250107	6640	2.26	20250102	6890	-1.45	20250107	5990	13.36	20240806	0.23	N	008060	500	169 억	2236230	N	N	2	N	N
138	20250205	160219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	40	2	0.59	116659420	17244	77.47	6730	6790	6720	8760	4720	6740	6765.22	6.60	-582	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2298	18.63	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2235524	N	N	2	N	N
139	20250205	150219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6760	20	2	0.30	106349370	15721	70.62	6730	6790	6720	8760	4720	6740	6764.80	6.60	-746	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2291	18.57	0.39	12	0.05	364.00	17309.00	6890	20250107	-1.89	5990	20240806	12.85	6890	-1.89	20250107	6640	1.81	20250102	6890	-1.89	20250107	5990	12.85	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
140	20250205	140219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	30	2	0.45	79108940	11695	52.54	6730	6790	6720	8760	4720	6740	6764.34	6.60	-1379	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2294	18.60	0.39	12	0.03	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
141	20250205	130219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	30	2	0.45	53096960	7856	35.29	6730	6790	6720	8760	4720	6740	6758.78	6.60	-626	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2294	18.60	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
142	20250205	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6770	30	2	0.45	47074170	6967	31.30	6730	6790	6720	8760	4720	6740	6756.73	6.60	-722	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2294	18.60	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.74	5990	20240806	13.02	6890	-1.74	20250107	6640	1.96	20250102	6890	-1.74	20250107	5990	13.02	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
143	20250205	110219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6780	40	2	0.59	43588160	6453	28.99	6730	6780	6720	8760	4720	6740	6754.71	6.60	-697	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2298	18.63	0.39	12	0.02	364.00	17309.00	6890	20250107	-1.60	5990	20240806	13.19	6890	-1.60	20250107	6640	2.11	20250102	6890	-1.60	20250107	5990	13.19	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
144	20250205	100219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	10	2	0.15	25716130	3813	17.13	6730	6760	6720	8760	4720	6740	6744.33	6.60	211	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2288	18.54	0.39	12	0.01	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
145	20250205	090222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	0	3	0.00	0	0	0.00	0	0	0	8760	4720	6740	0.00	6.60	0	6793	6766	6743	6716	6693	6780	6730	169	2020	500	5120	10	1	33890150	2284	18.52	0.39	12	0.00	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억	2235524	N	N	14	N	N
146	20250204	160216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	20	2	0.30	148767010	22074	45.00	6720	6770	6720	8730	4710	6720	6739.47	6.61	-8204	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2284	18.52	0.39	12	0.07	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억	2240568	N	N	14	N	N
147	20250204	150217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	20	2	0.30	146550400	21745	44.33	6720	6770	6720	8730	4710	6720	6739.50	6.61	-8114	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2284	18.52	0.39	12	0.06	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
148	20250204	140217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	20	2	0.30	135184150	20058	40.89	6720	6770	6720	8730	4710	6720	6739.66	6.61	-7393	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2284	18.52	0.39	12	0.06	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
149	20250204	130217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6730	10	2	0.15	120978710	17949	36.59	6720	6770	6720	8730	4710	6720	6740.14	6.61	-6356	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2281	18.49	0.39	12	0.05	364.00	17309.00	6890	20250107	-2.32	5990	20240806	12.35	6890	-2.32	20250107	6640	1.36	20250102	6890	-2.32	20250107	5990	12.35	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
150	20250204	120219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6730	10	2	0.15	107113770	15890	32.39	6720	6770	6720	8730	4710	6720	6740.95	6.61	-5835	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2281	18.49	0.39	12	0.05	364.00	17309.00	6890	20250107	-2.32	5990	20240806	12.35	6890	-2.32	20250107	6640	1.36	20250102	6890	-2.32	20250107	5990	12.35	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
151	20250204	110214	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6750	30	2	0.45	67183740	9956	20.30	6720	6770	6720	8730	4710	6720	6748.07	6.61	-3331	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2288	18.54	0.39	12	0.03	364.00	17309.00	6890	20250107	-2.03	5990	20240806	12.69	6890	-2.03	20250107	6640	1.66	20250102	6890	-2.03	20250107	5990	12.69	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
152	20250204	100217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6740	20	2	0.30	40859460	6051	12.34	6720	6770	6720	8730	4710	6720	6752.51	6.61	-900	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2284	18.52	0.39	12	0.02	364.00	17309.00	6890	20250107	-2.18	5990	20240806	12.52	6890	-2.18	20250107	6640	1.51	20250102	6890	-2.18	20250107	5990	12.52	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N
153	20250204	090218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6730	10	2	0.15	1276900	190	0.39	6720	6730	6720	8730	4710	6720	6720.53	6.61	-56	6846	6782	6736	6672	6626	6760	6650	169	2010	500	5100	10	1	33890150	2281	18.49	0.39	12	0.00	364.00	17309.00	6890	20250107	-2.32	5990	20240806	12.35	6890	-2.32	20250107	6640	1.36	20250102	6890	-2.32	20250107	5990	12.35	20240806	0.23	N	008060	500	169 억	2240568	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History