KissMeData/011810/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160308	57	100.00	KOSPI	유통	N	N	N	N	N	4200	-165	5	-3.78	489779710	116011	127.32	4365	4400	4170	5670	3060	4365	4221.87	1.78	-21149	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1303	-2.48	1.49	12	0.37	-1696.00	2827.00	10970	20240219	-61.71	3945	20241209	6.46	4830	-13.04	20250113	4050	3.70	20250212	9910	-57.62	20240314	3945	6.46	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
3	20250228	150309	57	100.00	KOSPI	유통	N	N	N	N	N	4190	-175	5	-4.01	425306370	100602	110.40	4365	4400	4170	5670	3060	4365	4227.61	1.78	-12374	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1300	-2.47	1.48	12	0.32	-1696.00	2827.00	10970	20240219	-61.80	3945	20241209	6.21	4830	-13.25	20250113	4050	3.46	20250212	9910	-57.72	20240314	3945	6.21	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
4	20250228	140310	57	100.00	KOSPI	유통	N	N	N	N	N	4195	-170	5	-3.89	363736370	85897	94.27	4365	4400	4170	5670	3060	4365	4234.56	1.78	-6965	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1301	-2.47	1.48	12	0.28	-1696.00	2827.00	10970	20240219	-61.76	3945	20241209	6.34	4830	-13.15	20250113	4050	3.58	20250212	9910	-57.67	20240314	3945	6.34	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
5	20250228	130310	57	100.00	KOSPI	유통	N	N	N	N	N	4200	-165	5	-3.78	323221135	76223	83.65	4365	4400	4170	5670	3060	4365	4240.47	1.78	-7071	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1303	-2.48	1.49	12	0.25	-1696.00	2827.00	10970	20240219	-61.71	3945	20241209	6.46	4830	-13.04	20250113	4050	3.70	20250212	9910	-57.62	20240314	3945	6.46	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
6	20250228	120308	57	100.00	KOSPI	유통	N	N	N	N	N	4215	-150	5	-3.44	279197555	65737	72.14	4365	4400	4200	5670	3060	4365	4247.19	1.78	-2723	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1307	-2.49	1.49	12	0.21	-1696.00	2827.00	10970	20240219	-61.58	3945	20241209	6.84	4830	-12.73	20250113	4050	4.07	20250212	9910	-57.47	20240314	3945	6.84	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
7	20250228	110308	57	100.00	KOSPI	유통	N	N	N	N	N	4235	-130	5	-2.98	191065375	44797	49.16	4365	4400	4210	5670	3060	4365	4265.14	1.78	-977	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1314	-2.50	1.50	12	0.14	-1696.00	2827.00	10970	20240219	-61.39	3945	20241209	7.35	4830	-12.32	20250113	4050	4.57	20250212	9910	-57.27	20240314	3945	7.35	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
8	20250228	100308	57	100.00	KOSPI	유통	N	N	N	N	N	4255	-110	5	-2.52	86212830	20081	22.04	4365	4400	4250	5670	3060	4365	4293.25	1.78	-5664	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1320	-2.51	1.51	12	0.06	-1696.00	2827.00	10970	20240219	-61.21	3945	20241209	7.86	4830	-11.90	20250113	4050	5.06	20250212	9910	-57.06	20240314	3945	7.86	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
9	20250228	090309	57	100.00	KOSPI	유통	N	N	N	N	N	4350	-15	5	-0.34	16316135	3741	4.11	4365	4400	4325	5670	3060	4365	4361.44	1.78	-3063	4598	4481	4413	4296	4228	4447	4262	775	1305	2500	3140	5	1	31017927	1349	-2.56	1.54	12	0.01	-1696.00	2827.00	10970	20240219	-60.35	3945	20241209	10.27	4830	-9.94	20250113	4050	7.41	20250212	9910	-56.10	20240314	3945	10.27	20241209	N	011810	2500	775 억	551053	N	N	0	N	N
10	20250227	160308	57	100.00	KOSPI	유통	N	N	N	N	N	4365	-160	5	-3.54	400302685	91113	97.78	4530	4530	4345	5880	3170	4525	4393.61	1.86	-25580	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1354	-2.57	1.54	12	0.29	-1696.00	2827.00	11900	20240216	-63.32	3945	20241209	10.65	4830	-9.63	20250113	4050	7.78	20250212	9910	-55.95	20240314	3945	10.65	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
11	20250227	150306	57	100.00	KOSPI	유통	N	N	N	N	N	4360	-165	5	-3.65	377656515	85920	92.21	4530	4530	4345	5880	3170	4525	4395.43	1.86	-24337	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1352	-2.57	1.54	12	0.28	-1696.00	2827.00	11900	20240216	-63.36	3945	20241209	10.52	4830	-9.73	20250113	4050	7.65	20250212	9910	-56.00	20240314	3945	10.52	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
12	20250227	140307	57	100.00	KOSPI	유통	N	N	N	N	N	4350	-175	5	-3.87	338338410	76899	82.53	4530	4530	4345	5880	3170	4525	4399.76	1.86	-23577	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1349	-2.56	1.54	12	0.25	-1696.00	2827.00	11900	20240216	-63.45	3945	20241209	10.27	4830	-9.94	20250113	4050	7.41	20250212	9910	-56.10	20240314	3945	10.27	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
13	20250227	130306	57	100.00	KOSPI	유통	N	N	N	N	N	4380	-145	5	-3.20	242015390	54804	58.82	4530	4530	4370	5880	3170	4525	4416.00	1.86	-23504	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1359	-2.58	1.55	12	0.18	-1696.00	2827.00	11900	20240216	-63.19	3945	20241209	11.03	4830	-9.32	20250113	4050	8.15	20250212	9910	-55.80	20240314	3945	11.03	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
14	20250227	120306	57	100.00	KOSPI	유통	N	N	N	N	N	4390	-135	5	-2.98	197340930	44619	47.89	4530	4530	4370	5880	3170	4525	4422.78	1.86	-18794	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1362	-2.59	1.55	12	0.14	-1696.00	2827.00	11900	20240216	-63.11	3945	20241209	11.28	4830	-9.11	20250113	4050	8.40	20250212	9910	-55.70	20240314	3945	11.28	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
15	20250227	110308	57	100.00	KOSPI	유통	N	N	N	N	N	4375	-150	5	-3.31	179018150	40436	43.40	4530	4530	4370	5880	3170	4525	4427.17	1.86	-17151	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1357	-2.58	1.55	12	0.13	-1696.00	2827.00	11900	20240216	-63.24	3945	20241209	10.90	4830	-9.42	20250113	4050	8.02	20250212	9910	-55.85	20240314	3945	10.90	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
16	20250227	100317	57	100.00	KOSPI	유통	N	N	N	N	N	4420	-105	5	-2.32	82478080	18497	19.85	4530	4530	4410	5880	3170	4525	4458.96	1.86	-6280	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1371	-2.61	1.56	12	0.06	-1696.00	2827.00	11900	20240216	-62.86	3945	20241209	12.04	4830	-8.49	20250113	4050	9.14	20250212	9910	-55.40	20240314	3945	12.04	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
17	20250227	090315	57	100.00	KOSPI	유통	N	N	N	N	N	4500	-25	5	-0.55	7365295	1634	1.75	4530	4530	4480	5880	3170	4525	4507.42	1.86	-984	4608	4566	4493	4451	4378	4587	4472	775	1355	2500	3250	5	1	31017927	1396	-2.65	1.59	12	0.01	-1696.00	2827.00	11900	20240216	-62.18	3945	20241209	14.07	4830	-6.83	20250113	4050	11.11	20250212	9910	-54.59	20240314	3945	14.07	20241209	N	011810	2500	775 억	576633	N	N	0	N	N
18	20250226	160306	57	100.00	KOSPI	유통	N	N	N	N	N	4525	50	2	1.12	405601130	90672	78.81	4435	4535	4420	5810	3135	4475	4473.25	1.81	14970	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1404	-2.67	1.60	12	0.29	-1696.00	2827.00	11900	20240216	-61.97	3945	20241209	14.70	4830	-6.31	20250113	4050	11.73	20250212	9910	-54.34	20240314	3945	14.70	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
19	20250226	150307	57	100.00	KOSPI	유통	N	N	N	N	N	4515	40	2	0.89	368212810	82404	71.62	4435	4520	4420	5810	3135	4475	4468.39	1.81	13415	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1400	-2.66	1.60	12	0.27	-1696.00	2827.00	11900	20240216	-62.06	3945	20241209	14.45	4830	-6.52	20250113	4050	11.48	20250212	9910	-54.44	20240314	3945	14.45	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
20	20250226	140307	57	100.00	KOSPI	유통	N	N	N	N	N	4465	-10	5	-0.22	231926210	52047	45.24	4435	4505	4420	5810	3135	4475	4456.09	1.81	3804	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1385	-2.63	1.58	12	0.17	-1696.00	2827.00	11900	20240216	-62.48	3945	20241209	13.18	4830	-7.56	20250113	4050	10.25	20250212	9910	-54.94	20240314	3945	13.18	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
21	20250226	130308	57	100.00	KOSPI	유통	N	N	N	N	N	4470	-5	5	-0.11	209746760	47073	40.91	4435	4505	4420	5810	3135	4475	4455.78	1.81	2851	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1387	-2.64	1.58	12	0.15	-1696.00	2827.00	11900	20240216	-62.44	3945	20241209	13.31	4830	-7.45	20250113	4050	10.37	20250212	9910	-54.89	20240314	3945	13.31	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
22	20250226	120307	57	100.00	KOSPI	유통	N	N	N	N	N	4475	0	3	0.00	185437460	41631	36.18	4435	4505	4420	5810	3135	4475	4454.31	1.81	338	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1388	-2.64	1.58	12	0.13	-1696.00	2827.00	11900	20240216	-62.39	3945	20241209	13.43	4830	-7.35	20250113	4050	10.49	20250212	9910	-54.84	20240314	3945	13.43	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
23	20250226	110306	57	100.00	KOSPI	유통	N	N	N	N	N	4445	-30	5	-0.67	121180950	27220	23.66	4435	4505	4420	5810	3135	4475	4451.91	1.81	-726	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1379	-2.62	1.57	12	0.09	-1696.00	2827.00	11900	20240216	-62.65	3945	20241209	12.67	4830	-7.97	20250113	4050	9.75	20250212	9910	-55.15	20240314	3945	12.67	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
24	20250226	100306	57	100.00	KOSPI	유통	N	N	N	N	N	4435	-40	5	-0.89	91457655	20539	17.85	4435	4505	4420	5810	3135	4475	4452.88	1.81	262	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1376	-2.61	1.57	12	0.07	-1696.00	2827.00	11900	20240216	-62.73	3945	20241209	12.42	4830	-8.18	20250113	4050	9.51	20250212	9910	-55.25	20240314	3945	12.42	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
25	20250226	090309	57	100.00	KOSPI	유통	N	N	N	N	N	4425	-50	5	-1.12	3977295	897	0.78	4435	4445	4420	5810	3135	4475	4434.00	1.81	-260	4585	4530	4455	4400	4325	4492	4362	775	1335	2500	3220	5	1	31017927	1373	-2.61	1.57	12	0.00	-1696.00	2827.00	11900	20240216	-62.82	3945	20241209	12.17	4830	-8.39	20250113	4050	9.26	20250212	9910	-55.35	20240314	3945	12.17	20241209	N	011810	2500	775 억	561663	N	N	0	N	N
26	20250225	160305	57	100.00	KOSPI	유통	N	N	N	N	N	4475	-5	5	-0.11	510719475	114913	72.86	4480	4510	4380	5820	3140	4480	4444.40	1.80	2066	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1388	-2.64	1.58	12	0.37	-1696.00	2827.00	11900	20240216	-62.39	3945	20241209	13.43	4830	-7.35	20250113	4050	10.49	20250212	9910	-54.84	20240314	3945	13.43	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
27	20250225	150306	57	100.00	KOSPI	유통	N	N	N	N	N	4450	-30	5	-0.67	495117195	111401	70.63	4480	4510	4380	5820	3140	4480	4444.46	1.80	2635	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1380	-2.62	1.57	12	0.36	-1696.00	2827.00	11900	20240216	-62.61	3945	20241209	12.80	4830	-7.87	20250113	4050	9.88	20250212	9910	-55.10	20240314	3945	12.80	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
28	20250225	140305	57	100.00	KOSPI	유통	N	N	N	N	N	4435	-45	5	-1.00	441105645	99228	62.92	4480	4510	4380	5820	3140	4480	4445.37	1.80	-318	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1376	-2.61	1.57	12	0.32	-1696.00	2827.00	11900	20240216	-62.73	3945	20241209	12.42	4830	-8.18	20250113	4050	9.51	20250212	9910	-55.25	20240314	3945	12.42	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
29	20250225	130306	57	100.00	KOSPI	유통	N	N	N	N	N	4440	-40	5	-0.89	398447015	89650	56.84	4480	4510	4380	5820	3140	4480	4444.47	1.80	-4433	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1377	-2.62	1.57	12	0.29	-1696.00	2827.00	11900	20240216	-62.69	3945	20241209	12.55	4830	-8.07	20250113	4050	9.63	20250212	9910	-55.20	20240314	3945	12.55	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
30	20250225	120304	57	100.00	KOSPI	유통	N	N	N	N	N	4445	-35	5	-0.78	355953235	80084	50.78	4480	4510	4380	5820	3140	4480	4444.75	1.80	-5188	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1379	-2.62	1.57	12	0.26	-1696.00	2827.00	11900	20240216	-62.65	3945	20241209	12.67	4830	-7.97	20250113	4050	9.75	20250212	9910	-55.15	20240314	3945	12.67	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
31	20250225	110305	57	100.00	KOSPI	유통	N	N	N	N	N	4465	-15	5	-0.33	310697745	69929	44.34	4480	4510	4380	5820	3140	4480	4443.05	1.80	-5532	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1385	-2.63	1.58	12	0.23	-1696.00	2827.00	11900	20240216	-62.48	3945	20241209	13.18	4830	-7.56	20250113	4050	10.25	20250212	9910	-54.94	20240314	3945	13.18	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
32	20250225	100304	57	100.00	KOSPI	유통	N	N	N	N	N	4475	-5	5	-0.11	221055760	49811	31.58	4480	4510	4380	5820	3140	4480	4437.89	1.80	-13894	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1388	-2.64	1.58	12	0.16	-1696.00	2827.00	11900	20240216	-62.39	3945	20241209	13.43	4830	-7.35	20250113	4050	10.49	20250212	9910	-54.84	20240314	3945	13.43	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
33	20250225	090306	57	100.00	KOSPI	유통	N	N	N	N	N	4430	-50	5	-1.12	22431675	5051	3.20	4480	4480	4425	5820	3140	4480	4441.04	1.80	1691	4733	4606	4453	4326	4173	4670	4390	775	1340	2500	3220	5	1	31017927	1374	-2.61	1.57	12	0.02	-1696.00	2827.00	11900	20240216	-62.77	3945	20241209	12.29	4830	-8.28	20250113	4050	9.38	20250212	9910	-55.30	20240314	3945	12.29	20241209	N	011810	2500	775 억	559432	N	N	1	N	N
34	20250224	160303	57	100.00	KOSPI	유통	N	N	N	N	N	4480	75	2	1.70	687249135	155373	139.76	4390	4580	4300	5720	3085	4405	4423.22	1.69	34511	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1390	-2.64	1.58	12	0.50	-1696.00	2827.00	11900	20240216	-62.35	3945	20241209	13.56	4830	-7.25	20250113	4050	10.62	20250212	9910	-54.79	20240314	3945	13.56	20241209	N	011810	2500	775 억	524939	N	N	1	N	N
35	20250224	150303	57	100.00	KOSPI	유통	N	N	N	N	N	4505	100	2	2.27	498603855	113337	101.95	4390	4510	4300	5720	3085	4405	4399.30	1.69	37245	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1397	-2.66	1.59	12	0.37	-1696.00	2827.00	11900	20240216	-62.14	3945	20241209	14.20	4830	-6.73	20250113	4050	11.23	20250212	9910	-54.54	20240314	3945	14.20	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
36	20250224	140304	57	100.00	KOSPI	유통	N	N	N	N	N	4475	70	2	1.59	396972945	90677	81.56	4390	4475	4300	5720	3085	4405	4377.88	1.69	32166	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1388	-2.64	1.58	12	0.29	-1696.00	2827.00	11900	20240216	-62.39	3945	20241209	13.43	4830	-7.35	20250113	4050	10.49	20250212	9910	-54.84	20240314	3945	13.43	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
37	20250224	130303	57	100.00	KOSPI	유통	N	N	N	N	N	4385	-20	5	-0.45	317037975	72601	65.30	4390	4405	4300	5720	3085	4405	4366.85	1.69	31134	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1360	-2.59	1.55	12	0.23	-1696.00	2827.00	11900	20240216	-63.15	3945	20241209	11.15	4830	-9.21	20250113	4050	8.27	20250212	9910	-55.75	20240314	3945	11.15	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
38	20250224	120302	57	100.00	KOSPI	유통	N	N	N	N	N	4385	-20	5	-0.45	264792785	60682	54.58	4390	4405	4300	5720	3085	4405	4363.61	1.69	25597	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1360	-2.59	1.55	12	0.20	-1696.00	2827.00	11900	20240216	-63.15	3945	20241209	11.15	4830	-9.21	20250113	4050	8.27	20250212	9910	-55.75	20240314	3945	11.15	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
39	20250224	110302	57	100.00	KOSPI	유통	N	N	N	N	N	4365	-40	5	-0.91	138809115	31797	28.60	4390	4405	4300	5720	3085	4405	4365.48	1.69	4299	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1354	-2.57	1.54	12	0.10	-1696.00	2827.00	11900	20240216	-63.32	3945	20241209	10.65	4830	-9.63	20250113	4050	7.78	20250212	9910	-55.95	20240314	3945	10.65	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
40	20250224	100301	57	100.00	KOSPI	유통	N	N	N	N	N	4380	-25	5	-0.57	97964110	22473	20.21	4390	4405	4300	5720	3085	4405	4359.19	1.69	4901	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1359	-2.58	1.55	12	0.07	-1696.00	2827.00	11900	20240216	-63.19	3945	20241209	11.03	4830	-9.32	20250113	4050	8.15	20250212	9910	-55.80	20240314	3945	11.03	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
41	20250224	090303	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-35	5	-0.79	19868760	4549	4.09	4390	4405	4300	5720	3085	4405	4367.70	1.69	-1086	4505	4455	4405	4355	4305	4480	4380	775	1315	2500	3170	5	1	31017927	1355	-2.58	1.55	12	0.01	-1696.00	2827.00	11900	20240216	-63.28	3945	20241209	10.77	4830	-9.52	20250113	4050	7.90	20250212	9910	-55.90	20240314	3945	10.77	20241209	N	011810	2500	775 억	524939	N	N	0	N	N
42	20250221	160302	57	100.00	KOSPI	유통	N	N	N	N	N	4405	55	2	1.26	489188450	111054	87.19	4380	4455	4355	5650	3045	4350	4404.96	1.68	5205	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1366	-2.60	1.56	12	0.36	-1696.00	2827.00	11900	20240216	-62.98	3945	20241209	11.66	4830	-8.80	20250113	4050	8.77	20250212	10240	-56.98	20240221	3945	11.66	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
43	20250221	150304	57	100.00	KOSPI	유통	N	N	N	N	N	4390	40	2	0.92	467231275	106054	83.27	4380	4455	4355	5650	3045	4350	4405.60	1.68	3396	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1362	-2.59	1.55	12	0.34	-1696.00	2827.00	11900	20240216	-63.11	3945	20241209	11.28	4830	-9.11	20250113	4050	8.40	20250212	10240	-57.13	20240221	3945	11.28	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
44	20250221	140301	57	100.00	KOSPI	유통	N	N	N	N	N	4365	15	2	0.34	441761900	100250	78.71	4380	4455	4355	5650	3045	4350	4406.60	1.68	2195	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1354	-2.57	1.54	12	0.32	-1696.00	2827.00	11900	20240216	-63.32	3945	20241209	10.65	4830	-9.63	20250113	4050	7.78	20250212	10240	-57.37	20240221	3945	10.65	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
45	20250221	130301	57	100.00	KOSPI	유통	N	N	N	N	N	4400	50	2	1.15	396795425	90012	70.67	4380	4455	4355	5650	3045	4350	4408.25	1.68	1666	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1365	-2.59	1.56	12	0.29	-1696.00	2827.00	11900	20240216	-63.03	3945	20241209	11.53	4830	-8.90	20250113	4050	8.64	20250212	10240	-57.03	20240221	3945	11.53	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
46	20250221	120302	57	100.00	KOSPI	유통	N	N	N	N	N	4380	30	2	0.69	340448760	77164	60.58	4380	4455	4355	5650	3045	4350	4412.02	1.68	-44	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1359	-2.58	1.55	12	0.25	-1696.00	2827.00	11900	20240216	-63.19	3945	20241209	11.03	4830	-9.32	20250113	4050	8.15	20250212	10240	-57.23	20240221	3945	11.03	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
47	20250221	110301	57	100.00	KOSPI	유통	N	N	N	N	N	4425	75	2	1.72	303695820	68787	54.01	4380	4455	4355	5650	3045	4350	4415.02	1.68	5486	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1373	-2.61	1.57	12	0.22	-1696.00	2827.00	11900	20240216	-62.82	3945	20241209	12.17	4830	-8.39	20250113	4050	9.26	20250212	10240	-56.79	20240221	3945	12.17	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
48	20250221	100302	57	100.00	KOSPI	유통	N	N	N	N	N	4435	85	2	1.95	196697700	44528	34.96	4380	4455	4355	5650	3045	4350	4417.39	1.68	10555	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1376	-2.61	1.57	12	0.14	-1696.00	2827.00	11900	20240216	-62.73	3945	20241209	12.42	4830	-8.18	20250113	4050	9.51	20250212	10240	-56.69	20240221	3945	12.42	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
49	20250221	090302	57	100.00	KOSPI	유통	N	N	N	N	N	4360	10	2	0.23	899150	205	0.16	4380	4395	4355	5650	3045	4350	4386.10	1.68	-81	4530	4440	4370	4280	4210	4405	4245	775	1300	2500	3130	5	1	31017927	1352	-2.57	1.54	12	0.00	-1696.00	2827.00	11900	20240216	-63.36	3945	20241209	10.52	4830	-9.73	20250113	4050	7.65	20250212	10240	-57.42	20240221	3945	10.52	20241209	N	011810	2500	775 억	519688	N	N	0	N	N
50	20250220	160301	57	100.00	KOSPI	유통	N	N	N	N	N	4350	-95	5	-2.14	556110375	126735	56.79	4445	4460	4300	5770	3115	4445	4387.95	1.62	17665	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1349	-2.56	1.54	12	0.41	-1696.00	2827.00	11900	20240216	-63.45	3945	20241209	10.27	4830	-9.94	20250113	4050	7.41	20250212	10340	-57.93	20240220	3945	10.27	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
51	20250220	150301	57	100.00	KOSPI	유통	N	N	N	N	N	4360	-85	5	-1.91	530396390	120829	54.14	4445	4460	4300	5770	3115	4445	4389.57	1.62	18442	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1352	-2.57	1.54	12	0.39	-1696.00	2827.00	11900	20240216	-63.36	3945	20241209	10.52	4830	-9.73	20250113	4050	7.65	20250212	10340	-57.83	20240220	3945	10.52	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
52	20250220	140302	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-75	5	-1.69	489443545	111428	49.93	4445	4460	4300	5770	3115	4445	4392.39	1.62	20065	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1355	-2.58	1.55	12	0.36	-1696.00	2827.00	11900	20240216	-63.28	3945	20241209	10.77	4830	-9.52	20250113	4050	7.90	20250212	10340	-57.74	20240220	3945	10.77	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
53	20250220	130300	57	100.00	KOSPI	유통	N	N	N	N	N	4365	-80	5	-1.80	449221510	102216	45.80	4445	4460	4300	5770	3115	4445	4394.74	1.62	19188	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1354	-2.57	1.54	12	0.33	-1696.00	2827.00	11900	20240216	-63.32	3945	20241209	10.65	4830	-9.63	20250113	4050	7.78	20250212	10340	-57.79	20240220	3945	10.65	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
54	20250220	120301	57	100.00	KOSPI	유통	N	N	N	N	N	4415	-30	5	-0.67	400767700	91170	40.85	4445	4460	4300	5770	3115	4445	4395.74	1.62	20851	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1369	-2.60	1.56	12	0.29	-1696.00	2827.00	11900	20240216	-62.90	3945	20241209	11.91	4830	-8.59	20250113	4050	9.01	20250212	10340	-57.30	20240220	3945	11.91	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
55	20250220	110300	57	100.00	KOSPI	유통	N	N	N	N	N	4390	-55	5	-1.24	316194970	71975	32.25	4445	4460	4300	5770	3115	4445	4393.00	1.62	8891	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1362	-2.59	1.55	12	0.23	-1696.00	2827.00	11900	20240216	-63.11	3945	20241209	11.28	4830	-9.11	20250113	4050	8.40	20250212	10340	-57.54	20240220	3945	11.28	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
56	20250220	100300	57	100.00	KOSPI	유통	N	N	N	N	N	4400	-45	5	-1.01	234247370	53267	23.87	4445	4460	4300	5770	3115	4445	4397.46	1.62	5358	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1365	-2.59	1.56	12	0.17	-1696.00	2827.00	11900	20240216	-63.03	3945	20241209	11.53	4830	-8.90	20250113	4050	8.64	20250212	10340	-57.45	20240220	3945	11.53	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
57	20250220	090302	57	100.00	KOSPI	유통	N	N	N	N	N	4380	-65	5	-1.46	29387460	6663	2.99	4445	4450	4380	5770	3115	4445	4409.67	1.62	-4680	4641	4542	4416	4317	4191	4592	4367	775	1325	2500	3200	5	1	31017927	1359	-2.58	1.55	12	0.02	-1696.00	2827.00	11900	20240216	-63.19	3945	20241209	11.03	4830	-9.32	20250113	4050	8.15	20250212	10340	-57.64	20240220	3945	11.03	20241209	N	011810	2500	775 억	502149	N	N	23	N	N
58	20250219	160259	57	100.00	KOSPI	유통	N	N	N	N	N	4445	130	2	3.01	990553630	222888	50.41	4315	4515	4290	5600	3025	4315	4444.18	1.44	51722	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1379	-2.62	1.57	12	0.72	-1696.00	2827.00	11900	20240216	-62.65	3945	20241209	12.67	4830	-7.97	20250113	4050	9.75	20250212	10970	-59.48	20240219	3945	12.67	20241209	N	011810	2500	775 억	446617	N	N	23	N	N
59	20250219	150301	57	100.00	KOSPI	유통	N	N	N	N	N	4435	120	2	2.78	959919505	215980	48.85	4315	4515	4290	5600	3025	4315	4444.48	1.44	52833	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1376	-2.61	1.57	12	0.70	-1696.00	2827.00	11900	20240216	-62.73	3945	20241209	12.42	4830	-8.18	20250113	4050	9.51	20250212	10970	-59.57	20240219	3945	12.42	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
60	20250219	140259	57	100.00	KOSPI	유통	N	N	N	N	N	4450	135	2	3.13	874115400	196685	44.48	4315	4515	4290	5600	3025	4315	4444.24	1.44	48073	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1380	-2.62	1.57	12	0.63	-1696.00	2827.00	11900	20240216	-62.61	3945	20241209	12.80	4830	-7.87	20250113	4050	9.88	20250212	10970	-59.43	20240219	3945	12.80	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
61	20250219	130259	57	100.00	KOSPI	유통	N	N	N	N	N	4465	150	2	3.48	766540225	172587	39.03	4315	4515	4290	5600	3025	4315	4441.47	1.44	43008	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1385	-2.63	1.58	12	0.56	-1696.00	2827.00	11900	20240216	-62.48	3945	20241209	13.18	4830	-7.56	20250113	4050	10.25	20250212	10970	-59.30	20240219	3945	13.18	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
62	20250219	120259	57	100.00	KOSPI	유통	N	N	N	N	N	4455	140	2	3.24	721836135	162549	36.76	4315	4515	4290	5600	3025	4315	4440.73	1.44	40158	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1382	-2.63	1.58	12	0.52	-1696.00	2827.00	11900	20240216	-62.56	3945	20241209	12.93	4830	-7.76	20250113	4050	10.00	20250212	10970	-59.39	20240219	3945	12.93	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
63	20250219	110300	57	100.00	KOSPI	유통	N	N	N	N	N	4495	180	2	4.17	665148785	149846	33.89	4315	4515	4290	5600	3025	4315	4438.88	1.44	38443	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1394	-2.65	1.59	12	0.48	-1696.00	2827.00	11900	20240216	-62.23	3945	20241209	13.94	4830	-6.94	20250113	4050	10.99	20250212	10970	-59.02	20240219	3945	13.94	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
64	20250219	100259	57	100.00	KOSPI	유통	N	N	N	N	N	4425	110	2	2.55	289439005	65759	14.87	4315	4475	4290	5600	3025	4315	4401.51	1.44	13750	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1373	-2.61	1.57	12	0.21	-1696.00	2827.00	11900	20240216	-62.82	3945	20241209	12.17	4830	-8.39	20250113	4050	9.26	20250212	10970	-59.66	20240219	3945	12.17	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
65	20250219	090300	57	100.00	KOSPI	유통	N	N	N	N	N	4295	-20	5	-0.46	11439290	2652	0.60	4315	4325	4295	5600	3025	4315	4313.46	1.44	-1460	4815	4565	4360	4110	3905	4690	4235	775	1285	2500	3100	5	1	31017927	1332	-2.53	1.52	12	0.01	-1696.00	2827.00	11900	20240216	-63.91	3945	20241209	8.87	4830	-11.08	20250113	4050	6.05	20250212	10970	-60.85	20240219	3945	8.87	20241209	N	011810	2500	775 억	446617	N	N	2	N	N
66	20250218	160258	57	100.00	KOSPI	유통	N	N	N	N	N	4315	90	2	2.13	1907691745	439187	380.64	4225	4610	4155	5490	2960	4225	4343.69	1.49	-15891	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1338	-2.54	1.53	12	1.42	-1696.00	2827.00	11900	20240216	-63.74	3945	20241209	9.38	4830	-10.66	20250113	4050	6.54	20250212	10970	-60.67	20240219	3945	9.38	20241209	N	011810	2500	775 억	460809	N	N	2	N	N
67	20250218	150259	57	100.00	KOSPI	유통	N	N	N	N	N	4320	95	2	2.25	1878425155	432414	374.77	4225	4610	4155	5490	2960	4225	4344.04	1.49	-13462	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1340	-2.55	1.53	12	1.39	-1696.00	2827.00	11900	20240216	-63.70	3945	20241209	9.51	4830	-10.56	20250113	4050	6.67	20250212	10970	-60.62	20240219	3945	9.51	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
68	20250218	140300	57	100.00	KOSPI	유통	N	N	N	N	N	4330	105	2	2.49	1825872425	420273	364.25	4225	4610	4155	5490	2960	4225	4344.49	1.49	-6383	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1343	-2.55	1.53	12	1.35	-1696.00	2827.00	11900	20240216	-63.61	3945	20241209	9.76	4830	-10.35	20250113	4050	6.91	20250212	10970	-60.53	20240219	3945	9.76	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
69	20250218	130259	57	100.00	KOSPI	유통	N	N	N	N	N	4385	160	2	3.79	1738061215	400160	346.82	4225	4610	4155	5490	2960	4225	4343.42	1.49	-8389	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1360	-2.59	1.55	12	1.29	-1696.00	2827.00	11900	20240216	-63.15	3945	20241209	11.15	4830	-9.21	20250113	4050	8.27	20250212	10970	-60.03	20240219	3945	11.15	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
70	20250218	120259	57	100.00	KOSPI	유통	N	N	N	N	N	4330	105	2	2.49	1528532660	352285	305.32	4225	4610	4155	5490	2960	4225	4338.91	1.49	-16304	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1343	-2.55	1.53	12	1.14	-1696.00	2827.00	11900	20240216	-63.61	3945	20241209	9.76	4830	-10.35	20250113	4050	6.91	20250212	10970	-60.53	20240219	3945	9.76	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
71	20250218	110259	57	100.00	KOSPI	유통	N	N	N	N	N	4270	45	2	1.07	1264323470	291051	252.25	4225	4610	4155	5490	2960	4225	4343.99	1.49	-43994	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1324	-2.52	1.51	12	0.94	-1696.00	2827.00	11900	20240216	-64.12	3945	20241209	8.24	4830	-11.59	20250113	4050	5.43	20250212	10970	-61.08	20240219	3945	8.24	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
72	20250218	100259	57	100.00	KOSPI	유통	N	N	N	N	N	4160	-65	5	-1.54	106546490	25436	22.05	4225	4265	4155	5490	2960	4225	4188.81	1.49	-11836	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1290	-2.45	1.47	12	0.08	-1696.00	2827.00	11900	20240216	-65.04	3945	20241209	5.45	4830	-13.87	20250113	4050	2.72	20250212	10970	-62.08	20240219	3945	5.45	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
73	20250218	090259	57	100.00	KOSPI	유통	N	N	N	N	N	4200	-25	5	-0.59	15379170	3646	3.16	4225	4265	4200	5490	2960	4225	4218.09	1.49	-2772	4361	4292	4186	4117	4011	4327	4152	775	1265	2500	3040	5	1	31017927	1303	-2.48	1.49	12	0.01	-1696.00	2827.00	11900	20240216	-64.71	3945	20241209	6.46	4830	-13.04	20250113	4050	3.70	20250212	10970	-61.71	20240219	3945	6.46	20241209	N	011810	2500	775 억	460809	N	N	18	N	N
74	20250217	160259	57	100.00	KOSPI	유통	N	N	N	N	N	4225	125	2	3.05	481856230	114387	168.66	4105	4255	4080	5330	2870	4100	4212.49	1.35	36986	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1311	-2.49	1.49	12	0.37	-1696.00	2827.00	11900	20240216	-64.50	3945	20241209	7.10	4830	-12.53	20250113	4050	4.32	20250212	10970	-61.49	20240219	3945	7.10	20241209	N	011810	2500	775 억	419323	N	N	18	N	N
75	20250217	150258	57	100.00	KOSPI	유통	N	N	N	N	N	4240	140	2	3.41	457743710	108687	160.26	4105	4255	4080	5330	2870	4100	4211.58	1.35	34669	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1315	-2.50	1.50	12	0.35	-1696.00	2827.00	11900	20240216	-64.37	3945	20241209	7.48	4830	-12.22	20250113	4050	4.69	20250212	10970	-61.35	20240219	3945	7.48	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
76	20250217	140258	57	100.00	KOSPI	유통	N	N	N	N	N	4230	130	2	3.17	400513150	95164	140.32	4105	4255	4080	5330	2870	4100	4208.66	1.35	30402	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1312	-2.49	1.50	12	0.31	-1696.00	2827.00	11900	20240216	-64.45	3945	20241209	7.22	4830	-12.42	20250113	4050	4.44	20250212	10970	-61.44	20240219	3945	7.22	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
77	20250217	130300	57	100.00	KOSPI	유통	N	N	N	N	N	4225	125	2	3.05	377512515	89715	132.28	4105	4255	4080	5330	2870	4100	4207.91	1.35	29015	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1311	-2.49	1.49	12	0.29	-1696.00	2827.00	11900	20240216	-64.50	3945	20241209	7.10	4830	-12.53	20250113	4050	4.32	20250212	10970	-61.49	20240219	3945	7.10	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
78	20250217	120300	57	100.00	KOSPI	유통	N	N	N	N	N	4230	130	2	3.17	346753575	82423	121.53	4105	4255	4080	5330	2870	4100	4207.00	1.35	28742	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1312	-2.49	1.50	12	0.27	-1696.00	2827.00	11900	20240216	-64.45	3945	20241209	7.22	4830	-12.42	20250113	4050	4.44	20250212	10970	-61.44	20240219	3945	7.22	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
79	20250217	110259	57	100.00	KOSPI	유통	N	N	N	N	N	4220	120	2	2.93	306287285	72870	107.44	4105	4255	4080	5330	2870	4100	4203.20	1.35	25766	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1309	-2.49	1.49	12	0.23	-1696.00	2827.00	11900	20240216	-64.54	3945	20241209	6.97	4830	-12.63	20250113	4050	4.20	20250212	10970	-61.53	20240219	3945	6.97	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
80	20250217	100258	57	100.00	KOSPI	유통	N	N	N	N	N	4235	135	2	3.29	225683290	53788	79.31	4105	4255	4080	5330	2870	4100	4195.79	1.35	16275	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1314	-2.50	1.50	12	0.17	-1696.00	2827.00	11900	20240216	-64.41	3945	20241209	7.35	4830	-12.32	20250113	4050	4.57	20250212	10970	-61.39	20240219	3945	7.35	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
81	20250217	090258	57	100.00	KOSPI	유통	N	N	N	N	N	4110	10	2	0.24	6317285	1543	2.28	4105	4110	4080	5330	2870	4100	4094.16	1.35	-1017	4220	4160	4105	4045	3990	4190	4075	775	1230	2500	2950	5	1	31017927	1275	-2.42	1.45	12	0.00	-1696.00	2827.00	11900	20240216	-65.46	3945	20241209	4.18	4830	-14.91	20250113	4050	1.48	20250212	10970	-62.53	20240219	3945	4.18	20241209	N	011810	2500	775 억	419323	N	N	22	N	N
82	20250214	160257	57	100.00	KOSPI	유통	N	N	N	N	N	4100	-20	5	-0.49	272502520	66405	81.95	4075	4165	4050	5350	2885	4120	4103.64	1.34	2712	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1272	-2.42	1.45	12	0.21	-1696.00	2827.00	11900	20240216	-65.55	3945	20241209	3.93	4830	-15.11	20250113	4050	1.23	20250214	11900	-65.55	20240216	3945	3.93	20241209	N	011810	2500	775 억	416040	N	N	22	N	N
83	20250214	150256	57	100.00	KOSPI	유통	N	N	N	N	N	4120	0	3	0.00	260275750	63426	78.28	4075	4165	4050	5350	2885	4120	4103.61	1.34	3536	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1278	-2.43	1.46	12	0.20	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250214	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
84	20250214	140257	57	100.00	KOSPI	유통	N	N	N	N	N	4140	20	2	0.49	229093315	55867	68.95	4075	4165	4050	5350	2885	4120	4100.69	1.34	5443	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1284	-2.44	1.46	12	0.18	-1696.00	2827.00	11900	20240216	-65.21	3945	20241209	4.94	4830	-14.29	20250113	4050	2.22	20250214	11900	-65.21	20240216	3945	4.94	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
85	20250214	130258	57	100.00	KOSPI	유통	N	N	N	N	N	4135	15	2	0.36	202345370	49395	60.96	4075	4165	4050	5350	2885	4120	4096.47	1.34	3235	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1283	-2.44	1.46	12	0.16	-1696.00	2827.00	11900	20240216	-65.25	3945	20241209	4.82	4830	-14.39	20250113	4050	2.10	20250214	11900	-65.25	20240216	3945	4.82	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
86	20250214	120257	57	100.00	KOSPI	유통	N	N	N	N	N	4110	-10	5	-0.24	141277630	34630	42.74	4075	4155	4050	5350	2885	4120	4079.63	1.34	-7793	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1275	-2.42	1.45	12	0.11	-1696.00	2827.00	11900	20240216	-65.46	3945	20241209	4.18	4830	-14.91	20250113	4050	1.48	20250214	11900	-65.46	20240216	3945	4.18	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
87	20250214	110256	57	100.00	KOSPI	유통	N	N	N	N	N	4090	-30	5	-0.73	121758745	29866	36.86	4075	4155	4050	5350	2885	4120	4076.83	1.34	-7493	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1269	-2.41	1.45	12	0.10	-1696.00	2827.00	11900	20240216	-65.63	3945	20241209	3.68	4830	-15.32	20250113	4050	0.99	20250214	11900	-65.63	20240216	3945	3.68	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
88	20250214	100257	57	100.00	KOSPI	유통	N	N	N	N	N	4070	-50	5	-1.21	91262515	22383	27.62	4075	4155	4050	5350	2885	4120	4077.31	1.34	-8247	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1262	-2.40	1.44	12	0.07	-1696.00	2827.00	11900	20240216	-65.80	3945	20241209	3.17	4830	-15.73	20250113	4050	0.49	20250214	11900	-65.80	20240216	3945	3.17	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
89	20250214	090257	57	100.00	KOSPI	유통	N	N	N	N	N	4080	-40	5	-0.97	1471085	361	0.45	4075	4080	4075	5350	2885	4120	4075.03	1.34	-4	4226	4172	4116	4062	4006	4200	4090	775	1230	2500	2960	5	1	31017927	1266	-2.41	1.44	12	0.00	-1696.00	2827.00	11900	20240216	-65.71	3945	20241209	3.42	4830	-15.53	20250113	4050	0.74	20250212	11900	-65.71	20240216	3945	3.42	20241209	N	011810	2500	775 억	416040	N	N	4	N	N
90	20250213	160255	57	100.00	KOSPI	유통	N	N	N	N	N	4120	60	2	1.48	331572505	80447	77.09	4060	4170	4060	5270	2845	4060	4121.63	1.27	21451	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1278	-2.43	1.46	12	0.26	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250212	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	393732	N	N	4	N	N
91	20250213	150255	57	100.00	KOSPI	유통	N	N	N	N	N	4120	60	2	1.48	311169890	75494	72.34	4060	4170	4060	5270	2845	4060	4121.78	1.27	18968	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1278	-2.43	1.46	12	0.24	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250212	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
92	20250213	140255	57	100.00	KOSPI	유통	N	N	N	N	N	4130	70	2	1.72	279715495	67854	65.02	4060	4170	4060	5270	2845	4060	4122.31	1.27	22612	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1281	-2.44	1.46	12	0.22	-1696.00	2827.00	11900	20240216	-65.29	3945	20241209	4.69	4830	-14.49	20250113	4050	1.98	20250212	11900	-65.29	20240216	3945	4.69	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
93	20250213	130256	57	100.00	KOSPI	유통	N	N	N	N	N	4120	60	2	1.48	257668390	62503	59.89	4060	4170	4060	5270	2845	4060	4122.50	1.27	22305	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1278	-2.43	1.46	12	0.20	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250212	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
94	20250213	120255	57	100.00	KOSPI	유통	N	N	N	N	N	4125	65	2	1.60	227696535	55240	52.93	4060	4170	4060	5270	2845	4060	4121.95	1.27	19805	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1279	-2.43	1.46	12	0.18	-1696.00	2827.00	11900	20240216	-65.34	3945	20241209	4.56	4830	-14.60	20250113	4050	1.85	20250212	11900	-65.34	20240216	3945	4.56	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
95	20250213	110254	57	100.00	KOSPI	유통	N	N	N	N	N	4120	60	2	1.48	202100010	49027	46.98	4060	4170	4060	5270	2845	4060	4122.22	1.27	18187	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1278	-2.43	1.46	12	0.16	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250212	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
96	20250213	100255	57	100.00	KOSPI	유통	N	N	N	N	N	4120	60	2	1.48	179096635	43430	41.62	4060	4170	4060	5270	2845	4060	4123.80	1.27	17055	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1278	-2.43	1.46	12	0.14	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4050	1.73	20250212	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
97	20250213	090254	57	100.00	KOSPI	유통	N	N	N	N	N	4060	0	3	0.00	812000	200	0.19	4060	4060	4060	5270	2845	4060	4060.00	1.27	0	4206	4132	4091	4017	3976	4112	3997	775	1210	2500	2920	5	1	31017927	1259	-2.39	1.44	12	0.00	-1696.00	2827.00	11900	20240216	-65.88	3945	20241209	2.92	4830	-15.94	20250113	4050	0.25	20250212	11900	-65.88	20240216	3945	2.92	20241209	N	011810	2500	775 억	393732	N	N	88	N	N
98	20250212	160254	57	100.00	KOSPI	유통	N	N	N	N	N	4060	-85	5	-2.05	419408995	102880	135.37	4100	4165	4050	5380	2905	4145	4076.70	1.32	-13972	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1259	-2.39	1.44	12	0.33	-1696.00	2827.00	11900	20240216	-65.88	3945	20241209	2.92	4830	-15.94	20250113	4050	0.25	20250212	11900	-65.88	20240216	3945	2.92	20241209	N	011810	2500	775 억	410129	N	N	88	N	N
99	20250212	150254	57	100.00	KOSPI	유통	N	N	N	N	N	4055	-90	5	-2.17	379300385	92995	122.37	4100	4165	4050	5380	2905	4145	4078.72	1.32	-12568	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1258	-2.39	1.43	12	0.30	-1696.00	2827.00	11900	20240216	-65.92	3945	20241209	2.79	4830	-16.05	20250113	4050	0.12	20250212	11900	-65.92	20240216	3945	2.79	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
100	20250212	140254	57	100.00	KOSPI	유통	N	N	N	N	N	4065	-80	5	-1.93	329454905	80734	106.23	4100	4165	4050	5380	2905	4145	4080.75	1.32	-10432	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1261	-2.40	1.44	12	0.26	-1696.00	2827.00	11900	20240216	-65.84	3945	20241209	3.04	4830	-15.84	20250113	4050	0.37	20250212	11900	-65.84	20240216	3945	3.04	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
101	20250212	130254	57	100.00	KOSPI	유통	N	N	N	N	N	4090	-55	5	-1.33	262939580	64368	84.70	4100	4165	4050	5380	2905	4145	4084.94	1.32	-5970	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1269	-2.41	1.45	12	0.21	-1696.00	2827.00	11900	20240216	-65.63	3945	20241209	3.68	4830	-15.32	20250113	4050	0.99	20250212	11900	-65.63	20240216	3945	3.68	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
102	20250212	120253	57	100.00	KOSPI	유통	N	N	N	N	N	4100	-45	5	-1.09	226750810	55486	73.01	4100	4165	4050	5380	2905	4145	4086.63	1.32	-5915	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1272	-2.42	1.45	12	0.18	-1696.00	2827.00	11900	20240216	-65.55	3945	20241209	3.93	4830	-15.11	20250113	4050	1.23	20250212	11900	-65.55	20240216	3945	3.93	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
103	20250212	110254	57	100.00	KOSPI	유통	N	N	N	N	N	4075	-70	5	-1.69	193058175	47236	62.15	4100	4165	4050	5380	2905	4145	4087.10	1.32	-5305	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1264	-2.40	1.44	12	0.15	-1696.00	2827.00	11900	20240216	-65.76	3945	20241209	3.30	4830	-15.63	20250113	4050	0.62	20250212	11900	-65.76	20240216	3945	3.30	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
104	20250212	100254	57	100.00	KOSPI	유통	N	N	N	N	N	4100	-45	5	-1.09	123804905	30265	39.82	4100	4165	4050	5380	2905	4145	4090.70	1.32	-4252	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1272	-2.42	1.45	12	0.10	-1696.00	2827.00	11900	20240216	-65.55	3945	20241209	3.93	4830	-15.11	20250113	4050	1.23	20250212	11900	-65.55	20240216	3945	3.93	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
105	20250212	090255	57	100.00	KOSPI	유통	N	N	N	N	N	4140	-5	5	-0.12	3658150	892	1.17	4100	4140	4100	5380	2905	4145	4101.07	1.32	264	4215	4180	4145	4110	4075	4162	4092	775	1235	2500	2980	5	1	31017927	1284	-2.44	1.46	12	0.00	-1696.00	2827.00	11900	20240216	-65.21	3945	20241209	4.94	4830	-14.29	20250113	4075	1.60	20250210	11900	-65.21	20240216	3945	4.94	20241209	N	011810	2500	775 억	410129	N	N	3	N	N
106	20250211	160253	57	100.00	KOSPI	유통	N	N	N	N	N	4145	-20	5	-0.48	313565505	75909	94.33	4165	4180	4110	5410	2920	4165	4130.81	1.34	-5204	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1286	-2.44	1.47	12	0.24	-1696.00	2827.00	11900	20240216	-65.17	3945	20241209	5.07	4830	-14.18	20250113	4075	1.72	20250210	11900	-65.17	20240216	3945	5.07	20241209	N	011810	2500	775 억	414438	N	N	3	N	N
107	20250211	150253	57	100.00	KOSPI	유통	N	N	N	N	N	4135	-30	5	-0.72	306129475	74111	92.10	4165	4180	4110	5410	2920	4165	4130.69	1.34	-4520	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1283	-2.44	1.46	12	0.24	-1696.00	2827.00	11900	20240216	-65.25	3945	20241209	4.82	4830	-14.39	20250113	4075	1.47	20250210	11900	-65.25	20240216	3945	4.82	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
108	20250211	140254	57	100.00	KOSPI	유통	N	N	N	N	N	4125	-40	5	-0.96	261096455	63226	78.57	4165	4180	4110	5410	2920	4165	4129.57	1.34	-3967	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1279	-2.43	1.46	12	0.20	-1696.00	2827.00	11900	20240216	-65.34	3945	20241209	4.56	4830	-14.60	20250113	4075	1.23	20250210	11900	-65.34	20240216	3945	4.56	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
109	20250211	130251	57	100.00	KOSPI	유통	N	N	N	N	N	4115	-50	5	-1.20	232966970	56394	70.08	4165	4180	4110	5410	2920	4165	4131.06	1.34	-4059	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1276	-2.43	1.46	12	0.18	-1696.00	2827.00	11900	20240216	-65.42	3945	20241209	4.31	4830	-14.80	20250113	4075	0.98	20250210	11900	-65.42	20240216	3945	4.31	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
110	20250211	120253	57	100.00	KOSPI	유통	N	N	N	N	N	4120	-45	5	-1.08	160615200	38812	48.23	4165	4180	4115	5410	2920	4165	4138.29	1.34	-4753	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1278	-2.43	1.46	12	0.13	-1696.00	2827.00	11900	20240216	-65.38	3945	20241209	4.44	4830	-14.70	20250113	4075	1.10	20250210	11900	-65.38	20240216	3945	4.44	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
111	20250211	110254	57	100.00	KOSPI	유통	N	N	N	N	N	4130	-35	5	-0.84	113527820	27404	34.05	4165	4180	4115	5410	2920	4165	4142.75	1.34	-836	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1281	-2.44	1.46	12	0.09	-1696.00	2827.00	11900	20240216	-65.29	3945	20241209	4.69	4830	-14.49	20250113	4075	1.35	20250210	11900	-65.29	20240216	3945	4.69	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
112	20250211	100253	57	100.00	KOSPI	유통	N	N	N	N	N	4160	-5	5	-0.12	71091145	17155	21.32	4165	4180	4115	5410	2920	4165	4144.05	1.34	913	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1290	-2.45	1.47	12	0.06	-1696.00	2827.00	11900	20240216	-65.04	3945	20241209	5.45	4830	-13.87	20250113	4075	2.09	20250210	11900	-65.04	20240216	3945	5.45	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
113	20250211	090254	57	100.00	KOSPI	유통	N	N	N	N	N	4145	-20	5	-0.48	1705365	411	0.51	4165	4165	4140	5410	2920	4165	4149.31	1.34	-24	4258	4211	4143	4096	4028	4222	4107	775	1245	2500	2990	5	1	31017927	1286	-2.44	1.47	12	0.00	-1696.00	2827.00	11900	20240216	-65.17	3945	20241209	5.07	4830	-14.18	20250113	4075	1.72	20250210	11900	-65.17	20240216	3945	5.07	20241209	N	011810	2500	775 억	414438	N	N	0	N	N
114	20250210	160252	57	100.00	KOSPI	유통	N	N	N	N	N	4165	0	3	0.00	327587910	79368	63.30	4165	4190	4075	5410	2920	4165	4127.43	1.31	7707	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1292	-2.46	1.47	12	0.26	-1696.00	2827.00	11900	20240216	-65.00	3945	20241209	5.58	4830	-13.77	20250113	4075	2.21	20250210	11900	-65.00	20240216	3945	5.58	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
115	20250210	150252	57	100.00	KOSPI	유통	N	N	N	N	N	4160	-5	5	-0.12	317422920	76927	61.35	4165	4190	4075	5410	2920	4165	4126.26	1.31	8536	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1290	-2.45	1.47	12	0.25	-1696.00	2827.00	11900	20240216	-65.04	3945	20241209	5.45	4830	-13.87	20250113	4075	2.09	20250210	11900	-65.04	20240216	3945	5.45	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
116	20250210	140253	57	100.00	KOSPI	유통	N	N	N	N	N	4140	-25	5	-0.60	274061310	66510	53.05	4165	4190	4075	5410	2920	4165	4120.57	1.31	3350	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1284	-2.44	1.46	12	0.21	-1696.00	2827.00	11900	20240216	-65.21	3945	20241209	4.94	4830	-14.29	20250113	4075	1.60	20250210	11900	-65.21	20240216	3945	4.94	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
117	20250210	130252	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-15	5	-0.36	245408530	59599	47.53	4165	4190	4075	5410	2920	4165	4117.62	1.31	-114	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1287	-2.45	1.47	12	0.19	-1696.00	2827.00	11900	20240216	-65.13	3945	20241209	5.20	4830	-14.08	20250113	4075	1.84	20250210	11900	-65.13	20240216	3945	5.20	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
118	20250210	120251	57	100.00	KOSPI	유통	N	N	N	N	N	4135	-30	5	-0.72	220929805	53674	42.81	4165	4190	4075	5410	2920	4165	4116.10	1.31	-1020	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1283	-2.44	1.46	12	0.17	-1696.00	2827.00	11900	20240216	-65.25	3945	20241209	4.82	4830	-14.39	20250113	4075	1.47	20250210	11900	-65.25	20240216	3945	4.82	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
119	20250210	110251	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-15	5	-0.36	190024575	46234	36.87	4165	4190	4075	5410	2920	4165	4110.00	1.31	-1208	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1287	-2.45	1.47	12	0.15	-1696.00	2827.00	11900	20240216	-65.13	3945	20241209	5.20	4830	-14.08	20250113	4075	1.84	20250210	11900	-65.13	20240216	3945	5.20	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
120	20250210	100250	57	100.00	KOSPI	유통	N	N	N	N	N	4110	-55	5	-1.32	158526405	38639	30.82	4165	4165	4075	5410	2920	4165	4102.67	1.31	-2815	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1275	-2.42	1.45	12	0.12	-1696.00	2827.00	11900	20240216	-65.46	3945	20241209	4.18	4830	-14.91	20250113	4075	0.86	20250210	11900	-65.46	20240216	3945	4.18	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
121	20250210	090251	57	100.00	KOSPI	유통	N	N	N	N	N	4135	-30	5	-0.72	4388020	1056	0.84	4165	4165	4125	5410	2920	4165	4154.83	1.31	-351	4328	4246	4193	4111	4058	4220	4085	775	1245	2500	2990	5	1	31017927	1283	-2.44	1.46	12	0.00	-1696.00	2827.00	11900	20240216	-65.25	3945	20241209	4.82	4830	-14.39	20250113	4125	0.24	20250210	11900	-65.25	20240216	3945	4.82	20241209	N	011810	2500	775 억	404948	N	N	0	N	N
122	20250207	160249	57	100.00	KOSPI	유통	N	N	N	N	N	4165	-110	5	-2.57	513376995	122557	179.83	4225	4275	4140	5550	2995	4275	4188.92	1.33	-6899	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1292	-2.46	1.47	12	0.40	-1696.00	2827.00	11900	20240216	-65.00	3945	20241209	5.58	4830	-13.77	20250113	4130	0.85	20250203	11900	-65.00	20240216	3945	5.58	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
123	20250207	150250	57	100.00	KOSPI	유통	N	N	N	N	N	4180	-95	5	-2.22	467223665	111486	163.59	4225	4275	4140	5550	2995	4275	4190.87	1.33	-5205	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1297	-2.46	1.48	12	0.36	-1696.00	2827.00	11900	20240216	-64.87	3945	20241209	5.96	4830	-13.46	20250113	4130	1.21	20250203	11900	-64.87	20240216	3945	5.96	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
124	20250207	140249	57	100.00	KOSPI	유통	N	N	N	N	N	4190	-85	5	-1.99	417404205	99581	146.12	4225	4275	4140	5550	2995	4275	4191.60	1.33	-6523	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1300	-2.47	1.48	12	0.32	-1696.00	2827.00	11900	20240216	-64.79	3945	20241209	6.21	4830	-13.25	20250113	4130	1.45	20250203	11900	-64.79	20240216	3945	6.21	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
125	20250207	130249	57	100.00	KOSPI	유통	N	N	N	N	N	4190	-85	5	-1.99	385319410	91906	134.86	4225	4275	4140	5550	2995	4275	4192.54	1.33	-6758	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1300	-2.47	1.48	12	0.30	-1696.00	2827.00	11900	20240216	-64.79	3945	20241209	6.21	4830	-13.25	20250113	4130	1.45	20250203	11900	-64.79	20240216	3945	6.21	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
126	20250207	120249	57	100.00	KOSPI	유통	N	N	N	N	N	4195	-80	5	-1.87	339791170	81032	118.90	4225	4275	4140	5550	2995	4275	4193.30	1.33	-12269	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1301	-2.47	1.48	12	0.26	-1696.00	2827.00	11900	20240216	-64.75	3945	20241209	6.34	4830	-13.15	20250113	4130	1.57	20250203	11900	-64.75	20240216	3945	6.34	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
127	20250207	110249	57	100.00	KOSPI	유통	N	N	N	N	N	4185	-90	5	-2.11	319836750	76278	111.92	4225	4275	4140	5550	2995	4275	4193.04	1.33	-13469	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1298	-2.47	1.48	12	0.25	-1696.00	2827.00	11900	20240216	-64.83	3945	20241209	6.08	4830	-13.35	20250113	4130	1.33	20250203	11900	-64.83	20240216	3945	6.08	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
128	20250207	100249	57	100.00	KOSPI	유통	N	N	N	N	N	4200	-75	5	-1.75	180777110	42934	63.00	4225	4275	4190	5550	2995	4275	4210.58	1.33	-10882	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1303	-2.48	1.49	12	0.14	-1696.00	2827.00	11900	20240216	-64.71	3945	20241209	6.46	4830	-13.04	20250113	4130	1.69	20250203	11900	-64.71	20240216	3945	6.46	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
129	20250207	090249	57	100.00	KOSPI	유통	N	N	N	N	N	4230	-45	5	-1.05	17040740	4042	5.93	4225	4275	4205	5550	2995	4275	4215.92	1.33	-397	4401	4337	4276	4212	4151	4307	4182	775	1275	2500	3070	5	1	31017927	1312	-2.49	1.50	12	0.01	-1696.00	2827.00	11900	20240216	-64.45	3945	20241209	7.22	4830	-12.42	20250113	4130	2.42	20250203	11900	-64.45	20240216	3945	7.22	20241209	N	011810	2500	775 억	411087	N	N	1	N	N
130	20250206	160244	57	100.00	KOSPI	유통	N	N	N	N	N	4275	-5	5	-0.12	284621040	66860	91.18	4285	4340	4215	5560	3000	4280	4256.96	1.33	-2012	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1326	-2.52	1.51	12	0.22	-1696.00	2827.00	11900	20240216	-64.08	3945	20241209	8.37	4830	-11.49	20250113	4130	3.51	20250203	11900	-64.08	20240216	3945	8.37	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
131	20250206	150245	57	100.00	KOSPI	유통	N	N	N	N	N	4285	5	2	0.12	277706365	65243	88.98	4285	4340	4215	5560	3000	4280	4256.49	1.33	-1897	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1329	-2.53	1.52	12	0.21	-1696.00	2827.00	11900	20240216	-63.99	3945	20241209	8.62	4830	-11.28	20250113	4130	3.75	20250203	11900	-63.99	20240216	3945	8.62	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
132	20250206	140247	57	100.00	KOSPI	유통	N	N	N	N	N	4300	20	2	0.47	231919115	54604	74.47	4285	4315	4215	5560	3000	4280	4247.29	1.33	-5113	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1334	-2.54	1.52	12	0.18	-1696.00	2827.00	11900	20240216	-63.87	3945	20241209	9.00	4830	-10.97	20250113	4130	4.12	20250203	11900	-63.87	20240216	3945	9.00	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
133	20250206	130245	57	100.00	KOSPI	유통	N	N	N	N	N	4265	-15	5	-0.35	191619905	45189	61.63	4285	4315	4215	5560	3000	4280	4240.41	1.33	-5730	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1323	-2.51	1.51	12	0.15	-1696.00	2827.00	11900	20240216	-64.16	3945	20241209	8.11	4830	-11.70	20250113	4130	3.27	20250203	11900	-64.16	20240216	3945	8.11	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
134	20250206	120243	57	100.00	KOSPI	유통	N	N	N	N	N	4230	-50	5	-1.17	150724715	35525	48.45	4285	4315	4220	5560	3000	4280	4242.78	1.33	-2796	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1312	-2.49	1.50	12	0.11	-1696.00	2827.00	11900	20240216	-64.45	3945	20241209	7.22	4830	-12.42	20250113	4130	2.42	20250203	11900	-64.45	20240216	3945	7.22	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
135	20250206	110238	57	100.00	KOSPI	유통	N	N	N	N	N	4255	-25	5	-0.58	114292580	26920	36.71	4285	4315	4220	5560	3000	4280	4245.64	1.33	-1832	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1320	-2.51	1.51	12	0.09	-1696.00	2827.00	11900	20240216	-64.24	3945	20241209	7.86	4830	-11.90	20250113	4130	3.03	20250203	11900	-64.24	20240216	3945	7.86	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
136	20250206	100245	57	100.00	KOSPI	유통	N	N	N	N	N	4230	-50	5	-1.17	46745770	10984	14.98	4285	4315	4220	5560	3000	4280	4255.81	1.33	-5307	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1312	-2.49	1.50	12	0.04	-1696.00	2827.00	11900	20240216	-64.45	3945	20241209	7.22	4830	-12.42	20250113	4130	2.42	20250203	11900	-64.45	20240216	3945	7.22	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
137	20250206	090245	57	100.00	KOSPI	유통	N	N	N	N	N	4285	5	2	0.12	4764310	1110	1.51	4285	4315	4285	5560	3000	4280	4292.17	1.33	375	4350	4315	4260	4225	4170	4332	4242	775	1280	2500	3080	5	1	31017927	1329	-2.53	1.52	12	0.00	-1696.00	2827.00	11900	20240216	-63.99	3945	20241209	8.62	4830	-11.28	20250113	4130	3.75	20250203	11900	-63.99	20240216	3945	8.62	20241209	N	011810	2500	775 억	413218	N	N	1	N	N
138	20250205	160241	57	100.00	KOSPI	유통	N	N	N	N	N	4280	70	2	1.66	306079010	71926	144.45	4210	4295	4205	5470	2950	4210	4255.38	1.27	19709	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1328	-2.52	1.51	12	0.23	-1696.00	2827.00	11900	20240216	-64.03	3945	20241209	8.49	4830	-11.39	20250113	4130	3.63	20250203	11900	-64.03	20240216	3945	8.49	20241209	N	011810	2500	775 억	393503	N	N	1	N	N
139	20250205	150243	57	100.00	KOSPI	유통	N	N	N	N	N	4260	50	2	1.19	284821115	66947	134.45	4210	4295	4205	5470	2950	4210	4254.43	1.27	18353	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1321	-2.51	1.51	12	0.22	-1696.00	2827.00	11900	20240216	-64.20	3945	20241209	7.98	4830	-11.80	20250113	4130	3.15	20250203	11900	-64.20	20240216	3945	7.98	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
140	20250205	140243	57	100.00	KOSPI	유통	N	N	N	N	N	4270	60	2	1.43	268894725	63217	126.96	4210	4295	4205	5470	2950	4210	4253.52	1.27	18372	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1324	-2.52	1.51	12	0.20	-1696.00	2827.00	11900	20240216	-64.12	3945	20241209	8.24	4830	-11.59	20250113	4130	3.39	20250203	11900	-64.12	20240216	3945	8.24	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
141	20250205	130243	57	100.00	KOSPI	유통	N	N	N	N	N	4275	65	2	1.54	260719735	61304	123.12	4210	4295	4205	5470	2950	4210	4252.90	1.27	19172	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1326	-2.52	1.51	12	0.20	-1696.00	2827.00	11900	20240216	-64.08	3945	20241209	8.37	4830	-11.49	20250113	4130	3.51	20250203	11900	-64.08	20240216	3945	8.37	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
142	20250205	120243	57	100.00	KOSPI	유통	N	N	N	N	N	4270	60	2	1.43	204502350	48173	96.74	4210	4295	4205	5470	2950	4210	4245.17	1.27	14191	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1324	-2.52	1.51	12	0.16	-1696.00	2827.00	11900	20240216	-64.12	3945	20241209	8.24	4830	-11.59	20250113	4130	3.39	20250203	11900	-64.12	20240216	3945	8.24	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
143	20250205	110242	57	100.00	KOSPI	유통	N	N	N	N	N	4255	45	2	1.07	189075745	44562	89.49	4210	4295	4205	5470	2950	4210	4242.98	1.27	14382	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1320	-2.51	1.51	12	0.14	-1696.00	2827.00	11900	20240216	-64.24	3945	20241209	7.86	4830	-11.90	20250113	4130	3.03	20250203	11900	-64.24	20240216	3945	7.86	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
144	20250205	100243	57	100.00	KOSPI	유통	N	N	N	N	N	4235	25	2	0.59	98454465	23152	46.50	4210	4295	4205	5470	2950	4210	4252.53	1.27	9628	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1314	-2.50	1.50	12	0.07	-1696.00	2827.00	11900	20240216	-64.41	3945	20241209	7.35	4830	-12.32	20250113	4130	2.54	20250203	11900	-64.41	20240216	3945	7.35	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
145	20250205	090246	57	100.00	KOSPI	유통	N	N	N	N	N	4280	70	2	1.66	23899370	5648	11.34	4210	4280	4205	5470	2950	4210	4231.47	1.27	2660	4286	4247	4191	4152	4096	4267	4172	775	1260	2500	3030	5	1	31017927	1328	-2.52	1.51	12	0.02	-1696.00	2827.00	11900	20240216	-64.03	3945	20241209	8.49	4830	-11.39	20250113	4130	3.63	20250203	11900	-64.03	20240216	3945	8.49	20241209	N	011810	2500	775 억	393503	N	N	0	N	N
146	20250204	160240	57	100.00	KOSPI	유통	N	N	N	N	N	4210	60	2	1.45	205922035	48958	51.55	4150	4230	4135	5390	2905	4150	4206.08	1.23	11828	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1306	-2.48	1.49	12	0.16	-1696.00	2827.00	11900	20240216	-64.62	3945	20241209	6.72	4830	-12.84	20250113	4130	1.94	20250203	11900	-64.62	20240216	3945	6.72	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
147	20250204	150240	57	100.00	KOSPI	유통	N	N	N	N	N	4210	60	2	1.45	189073225	44955	47.34	4150	4230	4135	5390	2905	4150	4205.83	1.23	10119	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1306	-2.48	1.49	12	0.14	-1696.00	2827.00	11900	20240216	-64.62	3945	20241209	6.72	4830	-12.84	20250113	4130	1.94	20250203	11900	-64.62	20240216	3945	6.72	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
148	20250204	140240	57	100.00	KOSPI	유통	N	N	N	N	N	4200	50	2	1.20	163520545	38886	40.95	4150	4230	4135	5390	2905	4150	4205.13	1.23	10600	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1303	-2.48	1.49	12	0.13	-1696.00	2827.00	11900	20240216	-64.71	3945	20241209	6.46	4830	-13.04	20250113	4130	1.69	20250203	11900	-64.71	20240216	3945	6.46	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
149	20250204	130240	57	100.00	KOSPI	유통	N	N	N	N	N	4210	60	2	1.45	142598530	33912	35.71	4150	4230	4135	5390	2905	4150	4204.96	1.23	8598	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1306	-2.48	1.49	12	0.11	-1696.00	2827.00	11900	20240216	-64.62	3945	20241209	6.72	4830	-12.84	20250113	4130	1.94	20250203	11900	-64.62	20240216	3945	6.72	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
150	20250204	120243	57	100.00	KOSPI	유통	N	N	N	N	N	4205	55	2	1.33	127855430	30407	32.02	4150	4230	4135	5390	2905	4150	4204.80	1.23	6841	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1304	-2.48	1.49	12	0.10	-1696.00	2827.00	11900	20240216	-64.66	3945	20241209	6.59	4830	-12.94	20250113	4130	1.82	20250203	11900	-64.66	20240216	3945	6.59	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
151	20250204	110237	57	100.00	KOSPI	유통	N	N	N	N	N	4220	70	2	1.69	113220840	26930	28.36	4150	4230	4135	5390	2905	4150	4204.26	1.23	6571	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1309	-2.49	1.49	12	0.09	-1696.00	2827.00	11900	20240216	-64.54	3945	20241209	6.97	4830	-12.63	20250113	4130	2.18	20250203	11900	-64.54	20240216	3945	6.97	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
152	20250204	100240	57	100.00	KOSPI	유통	N	N	N	N	N	4215	65	2	1.57	56051085	13369	14.08	4150	4230	4135	5390	2905	4150	4192.62	1.23	6770	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1307	-2.49	1.49	12	0.04	-1696.00	2827.00	11900	20240216	-64.58	3945	20241209	6.84	4830	-12.73	20250113	4130	2.06	20250203	11900	-64.58	20240216	3945	6.84	20241209	N	011810	2500	775 억	381695	N	N	0	N	N
153	20250204	090240	57	100.00	KOSPI	유통	N	N	N	N	N	4200	50	2	1.20	8284270	1977	2.08	4150	4200	4150	5390	2905	4150	4190.32	1.23	1685	4363	4256	4193	4086	4023	4225	4055	775	1240	2500	2980	5	1	31017927	1303	-2.48	1.49	12	0.01	-1696.00	2827.00	11900	20240216	-64.71	3945	20241209	6.46	4830	-13.04	20250113	4130	1.69	20250203	11900	-64.71	20240216	3945	6.46	20241209	N	011810	2500	775 억	381695	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History