KissMeData/030210/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160419	57	100.00	KOSPI	증권	N	N	N	N	N	2650	-25	5	-0.93	176535920	66893	211.80	2670	2675	2620	3475	1875	2675	2639.07	5.48	-9645	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1614	-16.99	0.28	12	0.11	-156.00	9355.00	3915	20240308	-32.31	2345	20241209	13.01	3240	-18.21	20250102	2620	1.15	20250228	3915	-32.31	20240308	2345	13.01	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
3	20250228	150421	57	100.00	KOSPI	증권	N	N	N	N	N	2655	-20	5	-0.75	165774160	62818	198.90	2670	2675	2620	3475	1875	2675	2638.96	5.48	-9211	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1617	-17.02	0.28	12	0.10	-156.00	9355.00	3915	20240308	-32.18	2345	20241209	13.22	3240	-18.06	20250102	2620	1.34	20250228	3915	-32.18	20240308	2345	13.22	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
4	20250228	140422	57	100.00	KOSPI	증권	N	N	N	N	N	2660	-15	5	-0.56	135772870	51426	162.83	2670	2675	2625	3475	1875	2675	2640.16	5.48	-8767	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1620	-17.05	0.28	12	0.08	-156.00	9355.00	3915	20240308	-32.06	2345	20241209	13.43	3240	-17.90	20250102	2625	1.33	20250228	3915	-32.06	20240308	2345	13.43	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
5	20250228	130421	57	100.00	KOSPI	증권	N	N	N	N	N	2635	-40	5	-1.50	90628565	34335	108.71	2670	2675	2625	3475	1875	2675	2639.54	5.48	-10125	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1605	-16.89	0.28	12	0.06	-156.00	9355.00	3915	20240308	-32.69	2345	20241209	12.37	3240	-18.67	20250102	2625	0.38	20250228	3915	-32.69	20240308	2345	12.37	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
6	20250228	120419	57	100.00	KOSPI	증권	N	N	N	N	N	2635	-40	5	-1.50	56135045	21246	67.27	2670	2675	2625	3475	1875	2675	2642.15	5.48	-2682	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1605	-16.89	0.28	12	0.03	-156.00	9355.00	3915	20240308	-32.69	2345	20241209	12.37	3240	-18.67	20250102	2625	0.38	20250228	3915	-32.69	20240308	2345	12.37	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
7	20250228	110419	57	100.00	KOSPI	증권	N	N	N	N	N	2650	-25	5	-0.93	36180945	13662	43.26	2670	2675	2640	3475	1875	2675	2648.29	5.48	39	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1614	-16.99	0.28	12	0.02	-156.00	9355.00	3915	20240308	-32.31	2345	20241209	13.01	3240	-18.21	20250102	2630	0.76	20250211	3915	-32.31	20240308	2345	13.01	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
8	20250228	100419	57	100.00	KOSPI	증권	N	N	N	N	N	2650	-25	5	-0.93	13416800	5050	15.99	2670	2675	2645	3475	1875	2675	2656.79	5.48	-43	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1614	-16.99	0.28	12	0.01	-156.00	9355.00	3915	20240308	-32.31	2345	20241209	13.01	3240	-18.21	20250102	2630	0.76	20250211	3915	-32.31	20240308	2345	13.01	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
9	20250228	090420	57	100.00	KOSPI	증권	N	N	N	N	N	2670	-5	5	-0.19	349775	131	0.41	2670	2675	2665	3475	1875	2675	2670.04	5.48	-17	2718	2696	2683	2661	2648	2690	2655	3046	800	5000	1920	5	1	60911106	1626	-17.12	0.29	12	0.00	-156.00	9355.00	3915	20240308	-31.80	2345	20241209	13.86	3240	-17.59	20250102	2630	1.52	20250211	3915	-31.80	20240308	2345	13.86	20241209	0.02	N	030210	5000	3045 억	3340516	N	N	0	N	N
10	20250227	160418	57	100.00	KOSPI	증권	N	N	N	N	N	2675	-20	5	-0.74	84869685	31582	48.42	2700	2705	2670	3500	1890	2695	2687.28	5.48	1601	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1629	-17.15	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.67	2345	20241209	14.07	3240	-17.44	20250102	2630	1.71	20250211	3915	-31.67	20240308	2345	14.07	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
11	20250227	150416	57	100.00	KOSPI	증권	N	N	N	N	N	2690	-5	5	-0.19	78304555	29130	44.66	2700	2705	2670	3500	1890	2695	2688.11	5.48	1234	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1639	-17.24	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.29	2345	20241209	14.71	3240	-16.98	20250102	2630	2.28	20250211	3915	-31.29	20240308	2345	14.71	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
12	20250227	140418	57	100.00	KOSPI	증권	N	N	N	N	N	2675	-20	5	-0.74	65991720	24530	37.61	2700	2705	2670	3500	1890	2695	2690.25	5.48	396	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1629	-17.15	0.29	12	0.04	-156.00	9355.00	3915	20240308	-31.67	2345	20241209	14.07	3240	-17.44	20250102	2630	1.71	20250211	3915	-31.67	20240308	2345	14.07	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
13	20250227	130416	57	100.00	KOSPI	증권	N	N	N	N	N	2695	0	3	0.00	46012360	17063	26.16	2700	2705	2690	3500	1890	2695	2696.62	5.48	-352	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1642	-17.28	0.29	12	0.03	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
14	20250227	120415	57	100.00	KOSPI	증권	N	N	N	N	N	2695	0	3	0.00	41310515	15317	23.48	2700	2705	2690	3500	1890	2695	2697.04	5.48	-468	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1642	-17.28	0.29	12	0.03	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
15	20250227	110419	57	100.00	KOSPI	증권	N	N	N	N	N	2700	5	2	0.19	22089595	8191	12.56	2700	2705	2690	3500	1890	2695	2696.81	5.48	-602	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1645	-17.31	0.29	12	0.01	-156.00	9355.00	3915	20240308	-31.03	2345	20241209	15.14	3240	-16.67	20250102	2630	2.66	20250211	3915	-31.03	20240308	2345	15.14	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
16	20250227	100430	57	100.00	KOSPI	증권	N	N	N	N	N	2695	0	3	0.00	12452980	4613	7.07	2700	2705	2695	3500	1890	2695	2699.54	5.48	-646	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1642	-17.28	0.29	12	0.01	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
17	20250227	090429	57	100.00	KOSPI	증권	N	N	N	N	N	2705	10	2	0.37	2258005	835	1.28	2700	2705	2700	3500	1890	2695	2704.20	5.48	-26	2768	2731	2698	2661	2628	2750	2680	3046	805	5000	1940	5	1	60911106	1648	-17.34	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.91	2345	20241209	15.35	3240	-16.51	20250102	2630	2.85	20250211	3915	-30.91	20240308	2345	15.35	20241209	0.02	N	030210	5000	3045 억	3339881	N	N	37	N	N
18	20250226	160415	57	100.00	KOSPI	증권	N	N	N	N	N	2695	-5	5	-0.19	176193895	65224	174.91	2665	2735	2665	3510	1890	2700	2701.45	5.47	8618	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1642	-17.28	0.29	12	0.11	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	37	N	N
19	20250226	150417	57	100.00	KOSPI	증권	N	N	N	N	N	2710	10	2	0.37	169481460	62738	168.24	2665	2735	2665	3510	1890	2700	2701.42	5.47	7408	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1651	-17.37	0.29	12	0.10	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
20	20250226	140417	57	100.00	KOSPI	증권	N	N	N	N	N	2715	15	2	0.56	137324020	50865	136.40	2665	2735	2665	3510	1890	2700	2699.77	5.47	4362	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1654	-17.40	0.29	12	0.08	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
21	20250226	130416	57	100.00	KOSPI	증권	N	N	N	N	N	2720	20	2	0.74	89505765	33163	88.93	2665	2735	2665	3510	1890	2700	2698.96	5.47	3598	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1657	-17.44	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
22	20250226	120417	57	100.00	KOSPI	증권	N	N	N	N	N	2725	25	2	0.93	60985880	22656	60.75	2665	2725	2665	3510	1890	2700	2691.82	5.47	1310	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1660	-17.47	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
23	20250226	110416	57	100.00	KOSPI	증권	N	N	N	N	N	2710	10	2	0.37	42795500	15969	42.82	2665	2720	2665	3510	1890	2700	2679.91	5.47	1248	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
24	20250226	100416	57	100.00	KOSPI	증권	N	N	N	N	N	2710	10	2	0.37	40955410	15290	41.00	2665	2720	2665	3510	1890	2700	2678.57	5.47	1269	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
25	20250226	090419	57	100.00	KOSPI	증권	N	N	N	N	N	2700	0	3	0.00	27630655	10351	27.76	2665	2700	2665	3510	1890	2700	2669.37	5.47	753	2763	2731	2698	2666	2633	2747	2682	3046	810	5000	1940	5	1	60911106	1645	-17.31	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.03	2345	20241209	15.14	3240	-16.67	20250102	2630	2.66	20250211	3915	-31.03	20240308	2345	15.14	20241209	0.03	N	030210	5000	3045 억	3332373	N	N	17	N	N
26	20250225	160414	57	100.00	KOSPI	증권	N	N	N	N	N	2700	15	2	0.56	100422265	37290	130.30	2695	2730	2665	3490	1880	2685	2693.01	5.47	61	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1645	-17.31	0.29	12	0.06	-156.00	9355.00	3915	20240308	-31.03	2345	20241209	15.14	3240	-16.67	20250102	2630	2.66	20250211	3915	-31.03	20240308	2345	15.14	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	17	N	N
27	20250225	150414	57	100.00	KOSPI	증권	N	N	N	N	N	2715	30	2	1.12	96779075	35946	125.61	2695	2730	2665	3490	1880	2685	2692.35	5.47	-679	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1654	-17.40	0.29	12	0.06	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
28	20250225	140414	57	100.00	KOSPI	증권	N	N	N	N	N	2725	40	2	1.49	86612430	32197	112.51	2695	2730	2665	3490	1880	2685	2690.08	5.47	-691	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1660	-17.47	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
29	20250225	130415	57	100.00	KOSPI	증권	N	N	N	N	N	2720	35	2	1.30	77310800	28778	100.56	2695	2720	2665	3490	1880	2685	2686.45	5.47	-1058	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1657	-17.44	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
30	20250225	120413	57	100.00	KOSPI	증권	N	N	N	N	N	2695	10	2	0.37	73633320	27419	95.81	2695	2700	2665	3490	1880	2685	2685.49	5.47	-1048	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1642	-17.28	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
31	20250225	110413	57	100.00	KOSPI	증권	N	N	N	N	N	2685	0	3	0.00	31493755	11783	41.17	2695	2695	2665	3490	1880	2685	2672.81	5.47	68	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1635	-17.21	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
32	20250225	100412	57	100.00	KOSPI	증권	N	N	N	N	N	2665	-20	5	-0.74	14626485	5466	19.10	2695	2695	2665	3490	1880	2685	2675.90	5.47	72	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1623	-17.08	0.28	12	0.01	-156.00	9355.00	3915	20240308	-31.93	2345	20241209	13.65	3240	-17.75	20250102	2630	1.33	20250211	3915	-31.93	20240308	2345	13.65	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
33	20250225	090415	57	100.00	KOSPI	증권	N	N	N	N	N	2675	-10	5	-0.37	825520	308	1.08	2695	2695	2675	3490	1880	2685	2680.26	5.47	80	2771	2727	2701	2657	2631	2715	2645	3046	805	5000	1930	5	1	60911106	1629	-17.15	0.29	12	0.00	-156.00	9355.00	3915	20240308	-31.67	2345	20241209	14.07	3240	-17.44	20250102	2630	1.71	20250211	3915	-31.67	20240308	2345	14.07	20241209	0.02	N	030210	5000	3045 억	3332887	N	N	8	N	N
34	20250224	160411	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-5	5	-0.19	76403915	28383	94.54	2745	2745	2675	3495	1885	2690	2691.89	5.47	-2828	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1635	-17.21	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	8	N	N
35	20250224	150411	57	100.00	KOSPI	증권	N	N	N	N	N	2690	0	3	0.00	74881415	27816	92.65	2745	2745	2675	3495	1885	2690	2692.03	5.47	-2322	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1639	-17.24	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.29	2345	20241209	14.71	3240	-16.98	20250102	2630	2.28	20250211	3915	-31.29	20240308	2345	14.71	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
36	20250224	140410	57	100.00	KOSPI	증권	N	N	N	N	N	2695	5	2	0.19	73331355	27240	90.73	2745	2745	2675	3495	1885	2690	2692.05	5.47	-2322	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1642	-17.28	0.29	12	0.04	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
37	20250224	130411	57	100.00	KOSPI	증권	N	N	N	N	N	2680	-10	5	-0.37	73081170	27147	90.42	2745	2745	2675	3495	1885	2690	2692.05	5.47	-2322	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1632	-17.18	0.29	12	0.04	-156.00	9355.00	3915	20240308	-31.55	2345	20241209	14.29	3240	-17.28	20250102	2630	1.90	20250211	3915	-31.55	20240308	2345	14.29	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
38	20250224	120410	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-5	5	-0.19	37088845	13809	46.00	2745	2745	2675	3495	1885	2690	2685.85	5.47	-8	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1635	-17.21	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
39	20250224	110409	57	100.00	KOSPI	증권	N	N	N	N	N	2690	0	3	0.00	36803705	13703	45.64	2745	2745	2675	3495	1885	2690	2685.81	5.47	-8	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1639	-17.24	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.29	2345	20241209	14.71	3240	-16.98	20250102	2630	2.28	20250211	3915	-31.29	20240308	2345	14.71	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
40	20250224	100408	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-5	5	-0.19	30039360	11181	37.24	2745	2745	2675	3495	1885	2690	2686.64	5.47	928	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1635	-17.21	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
41	20250224	090411	57	100.00	KOSPI	증권	N	N	N	N	N	2695	5	2	0.19	3727175	1383	4.61	2745	2745	2680	3495	1885	2690	2694.99	5.47	155	2750	2720	2705	2675	2660	2712	2667	3046	805	5000	1930	5	1	60911106	1642	-17.28	0.29	12	0.00	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3334190	N	N	33	N	N
42	20250221	160408	57	100.00	KOSPI	증권	N	N	N	N	N	2690	-30	5	-1.10	81292510	30022	114.34	2720	2735	2690	3535	1905	2720	2707.76	5.49	-8719	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1639	-17.24	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.29	2345	20241209	14.71	3240	-16.98	20250102	2630	2.28	20250211	3915	-31.29	20240308	2345	14.71	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	33	N	N
43	20250221	150411	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-10	5	-0.37	67387810	24863	94.69	2720	2735	2700	3535	1905	2720	2710.37	5.49	-8532	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1651	-17.37	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
44	20250221	140409	57	100.00	KOSPI	증권	N	N	N	N	N	2720	0	3	0.00	52284720	19280	73.43	2720	2735	2705	3535	1905	2720	2711.86	5.49	-8162	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
45	20250221	130408	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-10	5	-0.37	42549450	15687	59.75	2720	2735	2705	3535	1905	2720	2712.40	5.49	-6863	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
46	20250221	120410	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-10	5	-0.37	39169160	14438	54.99	2720	2735	2705	3535	1905	2720	2712.92	5.49	-6874	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1651	-17.37	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
47	20250221	110408	57	100.00	KOSPI	증권	N	N	N	N	N	2720	0	3	0.00	22176890	8168	31.11	2720	2735	2710	3535	1905	2720	2715.09	5.49	-5406	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
48	20250221	100408	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-5	5	-0.18	20287930	7473	28.46	2720	2735	2710	3535	1905	2720	2714.83	5.49	-5331	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1654	-17.40	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
49	20250221	090409	57	100.00	KOSPI	증권	N	N	N	N	N	2720	0	3	0.00	195840	72	0.27	2720	2720	2720	3535	1905	2720	2720.00	5.49	4	2780	2750	2725	2695	2670	2737	2682	3046	815	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3343773	N	N	19	N	N
50	20250220	160407	57	100.00	KOSPI	증권	N	N	N	N	N	2720	-10	5	-0.37	71409235	26256	59.74	2735	2755	2700	3545	1915	2730	2719.73	5.50	-5904	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1657	-17.44	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	19	N	N
51	20250220	150408	57	100.00	KOSPI	증권	N	N	N	N	N	2705	-25	5	-0.92	69879020	25693	58.46	2735	2755	2700	3545	1915	2730	2719.77	5.50	-6149	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1648	-17.34	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.91	2345	20241209	15.35	3240	-16.51	20250102	2630	2.85	20250211	3915	-30.91	20240308	2345	15.35	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
52	20250220	140409	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-15	5	-0.55	52612560	19313	43.94	2735	2755	2705	3545	1915	2730	2724.20	5.50	-4888	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1654	-17.40	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
53	20250220	130407	57	100.00	KOSPI	증권	N	N	N	N	N	2725	-5	5	-0.18	38371845	14074	32.02	2735	2755	2705	3545	1915	2730	2726.43	5.50	-2726	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1660	-17.47	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
54	20250220	120407	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-15	5	-0.55	35745065	13106	29.82	2735	2755	2705	3545	1915	2730	2727.38	5.50	-2875	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1654	-17.40	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
55	20250220	110407	57	100.00	KOSPI	증권	N	N	N	N	N	2720	-10	5	-0.37	25964240	9499	21.61	2735	2755	2720	3545	1915	2730	2733.37	5.50	-3629	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1657	-17.44	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
56	20250220	100406	57	100.00	KOSPI	증권	N	N	N	N	N	2740	10	2	0.37	14145600	5161	11.74	2735	2755	2730	3545	1915	2730	2740.86	5.50	-4037	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1669	-17.56	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.01	2345	20241209	16.84	3240	-15.43	20250102	2630	4.18	20250211	3915	-30.01	20240308	2345	16.84	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
57	20250220	090408	57	100.00	KOSPI	증권	N	N	N	N	N	2755	25	2	0.92	563545	206	0.47	2735	2755	2735	3545	1915	2730	2735.66	5.50	0	2790	2760	2730	2700	2670	2745	2685	3046	815	5000	1960	5	1	60911106	1678	-17.66	0.29	12	0.00	-156.00	9355.00	3915	20240308	-29.63	2345	20241209	17.48	3240	-14.97	20250102	2630	4.75	20250211	3915	-29.63	20240308	2345	17.48	20241209	0.02	N	030210	5000	3045 억	3350207	N	N	60	N	N
58	20250219	160405	57	100.00	KOSPI	증권	N	N	N	N	N	2730	15	2	0.55	120038915	43947	189.66	2760	2760	2700	3525	1905	2715	2731.45	5.49	4189	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.07	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	60	N	N
59	20250219	150407	57	100.00	KOSPI	증권	N	N	N	N	N	2755	40	2	1.47	109708065	40179	173.40	2760	2760	2700	3525	1905	2715	2730.48	5.49	4640	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1678	-17.66	0.29	12	0.07	-156.00	9355.00	3915	20240308	-29.63	2345	20241209	17.48	3240	-14.97	20250102	2630	4.75	20250211	3915	-29.63	20240308	2345	17.48	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
60	20250219	140404	57	100.00	KOSPI	증권	N	N	N	N	N	2750	35	2	1.29	101204085	37091	160.08	2760	2760	2700	3525	1905	2715	2728.53	5.49	4672	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1675	-17.63	0.29	12	0.06	-156.00	9355.00	3915	20240308	-29.76	2345	20241209	17.27	3240	-15.12	20250102	2630	4.56	20250211	3915	-29.76	20240308	2345	17.27	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
61	20250219	130405	57	100.00	KOSPI	증권	N	N	N	N	N	2755	40	2	1.47	92350245	33870	146.17	2760	2760	2700	3525	1905	2715	2726.61	5.49	4737	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1678	-17.66	0.29	12	0.06	-156.00	9355.00	3915	20240308	-29.63	2345	20241209	17.48	3240	-14.97	20250102	2630	4.75	20250211	3915	-29.63	20240308	2345	17.48	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
62	20250219	120405	57	100.00	KOSPI	증권	N	N	N	N	N	2760	45	2	1.66	87550225	32124	138.64	2760	2760	2700	3525	1905	2715	2725.38	5.49	4940	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1681	-17.69	0.30	12	0.05	-156.00	9355.00	3915	20240308	-29.50	2345	20241209	17.70	3240	-14.81	20250102	2630	4.94	20250211	3915	-29.50	20240308	2345	17.70	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
63	20250219	110406	57	100.00	KOSPI	증권	N	N	N	N	N	2730	15	2	0.55	69695535	25589	110.44	2760	2760	2700	3525	1905	2715	2723.65	5.49	2120	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
64	20250219	100405	57	100.00	KOSPI	증권	N	N	N	N	N	2715	0	3	0.00	31858425	11668	50.36	2760	2760	2700	3525	1905	2715	2730.41	5.49	-3133	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1654	-17.40	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
65	20250219	090406	57	100.00	KOSPI	증권	N	N	N	N	N	2760	45	2	1.66	80040	29	0.13	2760	2760	2760	3525	1905	2715	2760.00	5.49	-4	2768	2741	2728	2701	2688	2735	2695	3046	810	5000	1950	5	1	60911106	1681	-17.69	0.30	12	0.00	-156.00	9355.00	3915	20240308	-29.50	2345	20241209	17.70	3240	-14.81	20250102	2630	4.94	20250211	3915	-29.50	20240308	2345	17.70	20241209	0.02	N	030210	5000	3045 억	3343592	N	N	0	N	N
66	20250218	160404	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-5	5	-0.18	63016245	23167	40.59	2755	2755	2715	3535	1905	2720	2720.09	5.49	-2273	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1654	-17.40	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
67	20250218	150405	57	100.00	KOSPI	증권	N	N	N	N	N	2730	10	2	0.37	61049805	22443	39.32	2755	2755	2715	3535	1905	2720	2720.22	5.49	-2337	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
68	20250218	140405	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-5	5	-0.18	46826775	17215	30.16	2755	2755	2715	3535	1905	2720	2720.11	5.49	-2341	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1654	-17.40	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
69	20250218	130404	57	100.00	KOSPI	증권	N	N	N	N	N	2720	0	3	0.00	30122290	11064	19.38	2755	2755	2715	3535	1905	2720	2722.55	5.49	-1505	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
70	20250218	120404	57	100.00	KOSPI	증권	N	N	N	N	N	2730	10	2	0.37	18414530	6756	11.84	2755	2755	2715	3535	1905	2720	2725.66	5.49	-1675	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
71	20250218	110404	57	100.00	KOSPI	증권	N	N	N	N	N	2725	5	2	0.18	14068695	5159	9.04	2755	2755	2720	3535	1905	2720	2727.02	5.49	-633	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1660	-17.47	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
72	20250218	100405	57	100.00	KOSPI	증권	N	N	N	N	N	2730	10	2	0.37	8335990	3053	5.35	2755	2755	2720	3535	1905	2720	2730.43	5.49	-633	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
73	20250218	090405	57	100.00	KOSPI	증권	N	N	N	N	N	2730	10	2	0.37	1040720	378	0.66	2755	2755	2725	3535	1905	2720	2753.23	5.49	-70	2803	2761	2728	2686	2653	2745	2670	3046	815	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3345945	N	N	23	N	N
74	20250217	160404	57	100.00	KOSPI	증권	N	N	N	N	N	2720	10	2	0.37	155565185	57076	223.74	2735	2770	2695	3520	1900	2710	2725.58	5.48	9407	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.09	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	23	N	N
75	20250217	150404	57	100.00	KOSPI	증권	N	N	N	N	N	2730	20	2	0.74	143443085	52631	206.32	2735	2770	2695	3520	1900	2710	2725.45	5.48	7287	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1663	-17.50	0.29	12	0.09	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
76	20250217	140403	57	100.00	KOSPI	증권	N	N	N	N	N	2735	25	2	0.92	120745540	44327	173.76	2735	2770	2695	3520	1900	2710	2723.97	5.48	4677	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1666	-17.53	0.29	12	0.07	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2630	3.99	20250211	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
77	20250217	130405	57	100.00	KOSPI	증권	N	N	N	N	N	2725	15	2	0.55	84562495	31142	122.08	2735	2750	2695	3520	1900	2710	2715.38	5.48	6016	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1660	-17.47	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
78	20250217	120406	57	100.00	KOSPI	증권	N	N	N	N	N	2735	25	2	0.92	69101450	25475	99.86	2735	2735	2695	3520	1900	2710	2712.52	5.48	5738	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1666	-17.53	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2630	3.99	20250211	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
79	20250217	110404	57	100.00	KOSPI	증권	N	N	N	N	N	2725	15	2	0.55	55893815	20627	80.86	2735	2735	2695	3520	1900	2710	2709.74	5.48	1215	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1660	-17.47	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
80	20250217	100403	57	100.00	KOSPI	증권	N	N	N	N	N	2705	-5	5	-0.18	26349635	9738	38.17	2735	2735	2700	3520	1900	2710	2705.86	5.48	-1862	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1648	-17.34	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.91	2345	20241209	15.35	3240	-16.51	20250102	2630	2.85	20250211	3915	-30.91	20240308	2345	15.35	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
81	20250217	090403	57	100.00	KOSPI	증권	N	N	N	N	N	2735	25	2	0.92	557940	204	0.80	2735	2735	2735	3520	1900	2710	2735.00	5.48	0	2773	2741	2723	2691	2673	2732	2682	3046	810	5000	1950	5	1	60911106	1666	-17.53	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2630	3.99	20250211	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3336431	N	N	44	N	N
82	20250214	160402	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-15	5	-0.55	69256695	25510	51.87	2740	2755	2705	3540	1910	2725	2714.88	5.49	-6463	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1651	-17.37	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	44	N	N
83	20250214	150401	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-10	5	-0.37	64713980	23834	48.47	2740	2755	2705	3540	1910	2725	2715.20	5.49	-5324	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1654	-17.40	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
84	20250214	140402	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-15	5	-0.55	56277730	20721	42.14	2740	2755	2705	3540	1910	2725	2715.98	5.49	-5301	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
85	20250214	130403	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-10	5	-0.37	47622445	17529	35.65	2740	2755	2705	3540	1910	2725	2716.78	5.49	-5041	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1654	-17.40	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2630	3.23	20250211	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
86	20250214	120402	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-15	5	-0.55	45715310	16826	34.22	2740	2755	2705	3540	1910	2725	2716.94	5.49	-5005	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
87	20250214	110400	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-15	5	-0.55	41403720	15234	30.98	2740	2755	2705	3540	1910	2725	2717.85	5.49	-4151	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1651	-17.37	0.29	12	0.03	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2630	3.04	20250211	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
88	20250214	100402	57	100.00	KOSPI	증권	N	N	N	N	N	2725	0	3	0.00	28123665	10336	21.02	2740	2755	2710	3540	1910	2725	2720.94	5.49	-4634	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1660	-17.47	0.29	12	0.02	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
89	20250214	090403	57	100.00	KOSPI	증권	N	N	N	N	N	2755	30	2	1.10	2799590	1020	2.07	2740	2755	2740	3540	1910	2725	2744.70	5.49	-616	2798	2761	2718	2681	2638	2780	2700	3046	815	5000	1960	5	1	60911106	1678	-17.66	0.29	12	0.00	-156.00	9355.00	3915	20240308	-29.63	2345	20241209	17.48	3240	-14.97	20250102	2630	4.75	20250211	3915	-29.63	20240308	2345	17.48	20241209	0.02	N	030210	5000	3045 억	3341512	N	N	62	N	N
90	20250213	160359	57	100.00	KOSPI	증권	N	N	N	N	N	2725	65	2	2.44	133500875	49176	139.94	2715	2755	2675	3455	1865	2660	2714.76	5.46	18477	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1660	-17.47	0.29	12	0.08	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2630	3.61	20250211	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	62	N	N
91	20250213	150359	57	100.00	KOSPI	증권	N	N	N	N	N	2730	70	2	2.63	131340150	48383	137.68	2715	2755	2675	3455	1865	2660	2714.59	5.46	19100	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1663	-17.50	0.29	12	0.08	-156.00	9355.00	3915	20240308	-30.27	2345	20241209	16.42	3240	-15.74	20250102	2630	3.80	20250211	3915	-30.27	20240308	2345	16.42	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
92	20250213	140358	57	100.00	KOSPI	증권	N	N	N	N	N	2720	60	2	2.26	105233690	38761	110.30	2715	2755	2675	3455	1865	2660	2714.94	5.46	16804	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1657	-17.44	0.29	12	0.06	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
93	20250213	130359	57	100.00	KOSPI	증권	N	N	N	N	N	2720	60	2	2.26	101188410	37273	106.06	2715	2755	2675	3455	1865	2660	2714.79	5.46	16510	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1657	-17.44	0.29	12	0.06	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
94	20250213	120359	57	100.00	KOSPI	증권	N	N	N	N	N	2740	80	2	3.01	58400600	21481	61.13	2715	2755	2675	3455	1865	2660	2718.71	5.46	8438	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1669	-17.56	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.01	2345	20241209	16.84	3240	-15.43	20250102	2630	4.18	20250211	3915	-30.01	20240308	2345	16.84	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
95	20250213	110357	57	100.00	KOSPI	증권	N	N	N	N	N	2750	90	2	3.38	53359180	19644	55.90	2715	2750	2675	3455	1865	2660	2716.31	5.46	8539	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1675	-17.63	0.29	12	0.03	-156.00	9355.00	3915	20240308	-29.76	2345	20241209	17.27	3240	-15.12	20250102	2630	4.56	20250211	3915	-29.76	20240308	2345	17.27	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
96	20250213	100359	57	100.00	KOSPI	증권	N	N	N	N	N	2720	60	2	2.26	18036630	6695	19.05	2715	2720	2675	3455	1865	2660	2694.04	5.46	359	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1657	-17.44	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2630	3.42	20250211	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
97	20250213	090358	57	100.00	KOSPI	증권	N	N	N	N	N	2705	45	2	1.69	877140	324	0.92	2715	2715	2705	3455	1865	2660	2707.22	5.46	-7	2720	2690	2675	2645	2630	2682	2637	3046	795	5000	1910	5	1	60911106	1648	-17.34	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.91	2345	20241209	15.35	3240	-16.51	20250102	2630	2.85	20250211	3915	-30.91	20240308	2345	15.35	20241209	0.02	N	030210	5000	3045 억	3324045	N	N	246	N	N
98	20250212	160357	57	100.00	KOSPI	증권	N	N	N	N	N	2660	-35	5	-1.30	94010845	35140	51.33	2695	2705	2660	3500	1890	2695	2675.32	5.46	-5292	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1620	-17.05	0.28	12	0.06	-156.00	9355.00	3915	20240308	-32.06	2345	20241209	13.43	3240	-17.90	20250102	2630	1.14	20250211	3915	-32.06	20240308	2345	13.43	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	246	N	N
99	20250212	150356	57	100.00	KOSPI	증권	N	N	N	N	N	2675	-20	5	-0.74	79008655	29504	43.10	2695	2705	2665	3500	1890	2695	2677.90	5.46	-4145	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1629	-17.15	0.29	12	0.05	-156.00	9355.00	3915	20240308	-31.67	2345	20241209	14.07	3240	-17.44	20250102	2630	1.71	20250211	3915	-31.67	20240308	2345	14.07	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
100	20250212	140357	57	100.00	KOSPI	증권	N	N	N	N	N	2670	-25	5	-0.93	61427540	22920	33.48	2695	2705	2670	3500	1890	2695	2680.08	5.46	-4253	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1626	-17.12	0.29	12	0.04	-156.00	9355.00	3915	20240308	-31.80	2345	20241209	13.86	3240	-17.59	20250102	2630	1.52	20250211	3915	-31.80	20240308	2345	13.86	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
101	20250212	130357	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-10	5	-0.37	48814805	18201	26.59	2695	2705	2670	3500	1890	2695	2681.98	5.46	-3562	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1635	-17.21	0.29	12	0.03	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
102	20250212	120356	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-10	5	-0.37	34753185	12979	18.96	2695	2695	2670	3500	1890	2695	2677.65	5.46	-2269	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1635	-17.21	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
103	20250212	110356	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-10	5	-0.37	27549250	10292	15.03	2695	2695	2670	3500	1890	2695	2676.76	5.46	-2881	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1635	-17.21	0.29	12	0.02	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2630	2.09	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
104	20250212	100356	57	100.00	KOSPI	증권	N	N	N	N	N	2670	-25	5	-0.93	14844700	5543	8.10	2695	2695	2670	3500	1890	2695	2678.10	5.46	-1975	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1626	-17.12	0.29	12	0.01	-156.00	9355.00	3915	20240308	-31.80	2345	20241209	13.86	3240	-17.59	20250102	2630	1.52	20250211	3915	-31.80	20240308	2345	13.86	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
105	20250212	090359	57	100.00	KOSPI	증권	N	N	N	N	N	2695	0	3	0.00	115860	43	0.06	2695	2695	2685	3500	1890	2695	2694.42	5.46	-42	2845	2770	2700	2625	2555	2735	2590	3046	805	5000	1940	5	1	60911106	1642	-17.28	0.29	12	0.00	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3324063	N	N	0	N	N
106	20250211	160356	57	100.00	KOSPI	증권	N	N	N	N	N	2695	-20	5	-0.74	181670285	68139	186.59	2775	2775	2630	3525	1905	2715	2666.17	5.45	-2254	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1642	-17.28	0.29	12	0.11	-156.00	9355.00	3915	20240308	-31.16	2345	20241209	14.93	3240	-16.82	20250102	2630	2.47	20250211	3915	-31.16	20240308	2345	14.93	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
107	20250211	150356	57	100.00	KOSPI	증권	N	N	N	N	N	2680	-35	5	-1.29	178072840	66796	182.91	2775	2775	2630	3525	1905	2715	2665.92	5.45	-1437	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1632	-17.18	0.29	12	0.11	-156.00	9355.00	3915	20240308	-31.55	2345	20241209	14.29	3240	-17.28	20250102	2630	1.90	20250211	3915	-31.55	20240308	2345	14.29	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
108	20250211	140358	57	100.00	KOSPI	증권	N	N	N	N	N	2660	-55	5	-2.03	173033805	64903	177.72	2775	2775	2630	3525	1905	2715	2666.04	5.45	-1454	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1620	-17.05	0.28	12	0.11	-156.00	9355.00	3915	20240308	-32.06	2345	20241209	13.43	3240	-17.90	20250102	2630	1.14	20250211	3915	-32.06	20240308	2345	13.43	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
109	20250211	130354	57	100.00	KOSPI	증권	N	N	N	N	N	2655	-60	5	-2.21	162884050	61080	167.26	2775	2775	2630	3525	1905	2715	2666.73	5.45	-2143	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1617	-17.02	0.28	12	0.10	-156.00	9355.00	3915	20240308	-32.18	2345	20241209	13.22	3240	-18.06	20250102	2630	0.95	20250211	3915	-32.18	20240308	2345	13.22	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
110	20250211	120355	57	100.00	KOSPI	증권	N	N	N	N	N	2645	-70	5	-2.58	153124130	57396	157.17	2775	2775	2630	3525	1905	2715	2667.85	5.45	-201	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1611	-16.96	0.28	12	0.09	-156.00	9355.00	3915	20240308	-32.44	2345	20241209	12.79	3240	-18.36	20250102	2630	0.57	20250211	3915	-32.44	20240308	2345	12.79	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
111	20250211	110357	57	100.00	KOSPI	증권	N	N	N	N	N	2685	-30	5	-1.10	46321240	17139	46.93	2775	2775	2685	3525	1905	2715	2702.68	5.45	-7921	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1635	-17.21	0.29	12	0.03	-156.00	9355.00	3915	20240308	-31.42	2345	20241209	14.50	3240	-17.13	20250102	2685	0.00	20250211	3915	-31.42	20240308	2345	14.50	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
112	20250211	100356	57	100.00	KOSPI	증권	N	N	N	N	N	2710	-5	5	-0.18	20429105	7531	20.62	2775	2775	2705	3525	1905	2715	2712.67	5.45	-5348	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1651	-17.37	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.78	2345	20241209	15.57	3240	-16.36	20250102	2700	0.37	20250210	3915	-30.78	20240308	2345	15.57	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
113	20250211	090357	57	100.00	KOSPI	증권	N	N	N	N	N	2720	5	2	0.18	347535	126	0.35	2775	2775	2720	3525	1905	2715	2758.21	5.45	-42	2811	2762	2731	2682	2651	2747	2667	3046	810	5000	1950	5	1	60911106	1657	-17.44	0.29	12	0.00	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2700	0.74	20250210	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3318887	N	N	0	N	N
114	20250210	160354	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-35	5	-1.27	98443950	36210	48.37	2740	2780	2700	3575	1925	2750	2718.70	5.44	4195	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1654	-17.40	0.29	12	0.06	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2700	0.56	20250210	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
115	20250210	150354	57	100.00	KOSPI	증권	N	N	N	N	N	2725	-25	5	-0.91	90975115	33461	44.70	2740	2780	2700	3575	1925	2750	2718.84	5.44	6743	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1660	-17.47	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2700	0.93	20250210	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
116	20250210	140355	57	100.00	KOSPI	증권	N	N	N	N	N	2720	-30	5	-1.09	87632150	32232	43.05	2740	2780	2700	3575	1925	2750	2718.79	5.44	6743	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1657	-17.44	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.52	2345	20241209	15.99	3240	-16.05	20250102	2700	0.74	20250210	3915	-30.52	20240308	2345	15.99	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
117	20250210	130355	57	100.00	KOSPI	증권	N	N	N	N	N	2735	-15	5	-0.55	78166730	28754	38.41	2740	2780	2700	3575	1925	2750	2718.46	5.44	6549	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1666	-17.53	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2700	1.30	20250210	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
118	20250210	120353	57	100.00	KOSPI	증권	N	N	N	N	N	2745	-5	5	-0.18	65551245	24129	32.23	2740	2780	2700	3575	1925	2750	2716.70	5.44	6395	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1672	-17.60	0.29	12	0.04	-156.00	9355.00	3915	20240308	-29.89	2345	20241209	17.06	3240	-15.28	20250102	2700	1.67	20250210	3915	-29.89	20240308	2345	17.06	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
119	20250210	110352	57	100.00	KOSPI	증권	N	N	N	N	N	2725	-25	5	-0.91	62843820	23136	30.90	2740	2780	2700	3575	1925	2750	2716.28	5.44	6226	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1660	-17.47	0.29	12	0.04	-156.00	9355.00	3915	20240308	-30.40	2345	20241209	16.20	3240	-15.90	20250102	2700	0.93	20250210	3915	-30.40	20240308	2345	16.20	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
120	20250210	100351	57	100.00	KOSPI	증권	N	N	N	N	N	2715	-35	5	-1.27	15505765	5677	7.58	2740	2780	2715	3575	1925	2750	2731.33	5.44	2983	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1654	-17.40	0.29	12	0.01	-156.00	9355.00	3915	20240308	-30.65	2345	20241209	15.78	3240	-16.20	20250102	2715	0.00	20250210	3915	-30.65	20240308	2345	15.78	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
121	20250210	090352	57	100.00	KOSPI	증권	N	N	N	N	N	2750	0	3	0.00	24670	9	0.01	2740	2750	2740	3575	1925	2750	2741.11	5.44	-7	2836	2792	2756	2712	2676	2815	2735	3046	825	5000	1980	5	1	60911106	1675	-17.63	0.29	12	0.00	-156.00	9355.00	3915	20240308	-29.76	2345	20241209	17.27	3240	-15.12	20250102	2720	1.10	20250207	3915	-29.76	20240308	2345	17.27	20241209	0.02	N	030210	5000	3045 억	3313967	N	N	3	N	N
122	20250207	160349	57	100.00	KOSPI	증권	N	N	N	N	N	2750	-40	5	-1.43	206134580	74865	173.02	2730	2800	2720	3625	1955	2790	2753.42	5.46	-12638	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1675	-17.63	0.29	12	0.12	-156.00	9355.00	3915	20240308	-29.76	2345	20241209	17.27	3240	-15.12	20250102	2720	1.10	20250207	3915	-29.76	20240308	2345	17.27	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	3	N	N
123	20250207	150350	57	100.00	KOSPI	증권	N	N	N	N	N	2735	-55	5	-1.97	194948670	70784	163.59	2730	2800	2720	3625	1955	2790	2754.13	5.46	-10983	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1666	-17.53	0.29	12	0.12	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2720	0.55	20250207	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
124	20250207	140349	57	100.00	KOSPI	증권	N	N	N	N	N	2735	-55	5	-1.97	155458255	56294	130.10	2730	2800	2730	3625	1955	2790	2761.54	5.46	-10992	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1666	-17.53	0.29	12	0.09	-156.00	9355.00	3915	20240308	-30.14	2345	20241209	16.63	3240	-15.59	20250102	2730	0.18	20250207	3915	-30.14	20240308	2345	16.63	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
125	20250207	130348	57	100.00	KOSPI	증권	N	N	N	N	N	2745	-45	5	-1.61	120994430	43691	100.97	2730	2800	2730	3625	1955	2790	2769.32	5.46	-2011	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1672	-17.60	0.29	12	0.07	-156.00	9355.00	3915	20240308	-29.89	2345	20241209	17.06	3240	-15.28	20250102	2730	0.55	20250207	3915	-29.89	20240308	2345	17.06	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
126	20250207	120348	57	100.00	KOSPI	증권	N	N	N	N	N	2750	-40	5	-1.43	119966880	43317	100.11	2730	2800	2730	3625	1955	2790	2769.51	5.46	-1847	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1675	-17.63	0.29	12	0.07	-156.00	9355.00	3915	20240308	-29.76	2345	20241209	17.27	3240	-15.12	20250102	2730	0.73	20250207	3915	-29.76	20240308	2345	17.27	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
127	20250207	110348	57	100.00	KOSPI	증권	N	N	N	N	N	2745	-45	5	-1.61	112057265	40434	93.45	2730	2800	2730	3625	1955	2790	2771.36	5.46	-267	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1672	-17.60	0.29	12	0.07	-156.00	9355.00	3915	20240308	-29.89	2345	20241209	17.06	3240	-15.28	20250102	2730	0.55	20250207	3915	-29.89	20240308	2345	17.06	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
128	20250207	100348	57	100.00	KOSPI	증권	N	N	N	N	N	2740	-50	5	-1.79	86768495	31218	72.15	2730	2800	2730	3625	1955	2790	2779.44	5.46	-2180	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1669	-17.56	0.29	12	0.05	-156.00	9355.00	3915	20240308	-30.01	2345	20241209	16.84	3240	-15.43	20250102	2730	0.37	20250207	3915	-30.01	20240308	2345	16.84	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
129	20250207	090350	57	100.00	KOSPI	증권	N	N	N	N	N	2775	-15	5	-0.54	7704870	2819	6.51	2730	2800	2730	3625	1955	2790	2733.19	5.46	-2158	2860	2825	2795	2760	2730	2810	2745	3046	835	5000	2000	5	1	60911106	1690	-17.79	0.30	12	0.00	-156.00	9355.00	3915	20240308	-29.12	2345	20241209	18.34	3240	-14.35	20250102	2730	1.65	20250207	3915	-29.12	20240308	2345	18.34	20241209	0.02	N	030210	5000	3045 억	3327213	N	N	28	N	N
130	20250206	160341	57	100.00	KOSPI	증권	N	N	N	N	N	2790	-15	5	-0.53	119870960	43123	129.28	2830	2830	2765	3645	1965	2805	2779.73	5.47	-1765	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1699	-17.88	0.30	12	0.07	-156.00	9355.00	3915	20240308	-28.74	2345	20241209	18.98	3240	-13.89	20250102	2765	0.90	20250206	3915	-28.74	20240308	2345	18.98	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	28	N	N
131	20250206	150342	57	100.00	KOSPI	증권	N	N	N	N	N	2770	-35	5	-1.25	113573215	40859	122.49	2830	2830	2765	3645	1965	2805	2779.64	5.47	-2242	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1687	-17.76	0.30	12	0.07	-156.00	9355.00	3915	20240308	-29.25	2345	20241209	18.12	3240	-14.51	20250102	2765	0.18	20250206	3915	-29.25	20240308	2345	18.12	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
132	20250206	140345	57	100.00	KOSPI	증권	N	N	N	N	N	2770	-35	5	-1.25	106379470	38262	114.70	2830	2830	2765	3645	1965	2805	2780.29	5.47	-1929	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1687	-17.76	0.30	12	0.06	-156.00	9355.00	3915	20240308	-29.25	2345	20241209	18.12	3240	-14.51	20250102	2765	0.18	20250206	3915	-29.25	20240308	2345	18.12	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
133	20250206	130342	57	100.00	KOSPI	증권	N	N	N	N	N	2790	-15	5	-0.53	83923765	30156	90.40	2830	2830	2770	3645	1965	2805	2782.99	5.47	-1926	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1699	-17.88	0.30	12	0.05	-156.00	9355.00	3915	20240308	-28.74	2345	20241209	18.98	3240	-13.89	20250102	2770	0.72	20250206	3915	-28.74	20240308	2345	18.98	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
134	20250206	120340	57	100.00	KOSPI	증권	N	N	N	N	N	2785	-20	5	-0.71	62768755	22552	67.61	2830	2830	2770	3645	1965	2805	2783.29	5.47	-1285	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.04	-156.00	9355.00	3915	20240308	-28.86	2345	20241209	18.76	3240	-14.04	20250102	2770	0.54	20250206	3915	-28.86	20240308	2345	18.76	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
135	20250206	110334	57	100.00	KOSPI	증권	N	N	N	N	N	2785	-20	5	-0.71	58076615	20867	62.56	2830	2830	2770	3645	1965	2805	2783.18	5.47	-1285	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.03	-156.00	9355.00	3915	20240308	-28.86	2345	20241209	18.76	3240	-14.04	20250102	2770	0.54	20250206	3915	-28.86	20240308	2345	18.76	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
136	20250206	100341	57	100.00	KOSPI	증권	N	N	N	N	N	2785	-20	5	-0.71	33135825	11896	35.66	2830	2830	2770	3645	1965	2805	2785.46	5.47	-1183	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1696	-17.85	0.30	12	0.02	-156.00	9355.00	3915	20240308	-28.86	2345	20241209	18.76	3240	-14.04	20250102	2770	0.54	20250206	3915	-28.86	20240308	2345	18.76	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
137	20250206	090342	57	100.00	KOSPI	증권	N	N	N	N	N	2830	25	2	0.89	56600	20	0.06	2830	2830	2830	3645	1965	2805	2830.00	5.47	-3	2841	2822	2811	2792	2781	2817	2787	3046	840	5000	2010	5	1	60911106	1724	-18.14	0.30	12	0.00	-156.00	9355.00	3915	20240308	-27.71	2345	20241209	20.68	3240	-12.65	20250102	2800	1.07	20250203	3915	-27.71	20240308	2345	20.68	20241209	0.02	N	030210	5000	3045 억	3329333	N	N	21	N	N
138	20250205	160338	57	100.00	KOSPI	증권	N	N	N	N	N	2805	-10	5	-0.36	93844480	33355	68.51	2830	2830	2800	3655	1975	2815	2813.51	5.48	-8108	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1709	-17.98	0.30	12	0.05	-156.00	9355.00	3915	20240308	-28.35	2345	20241209	19.62	3240	-13.43	20250102	2800	0.18	20250205	3915	-28.35	20240308	2345	19.62	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	21	N	N
139	20250205	150339	57	100.00	KOSPI	증권	N	N	N	N	N	2810	-5	5	-0.18	88373810	31404	64.50	2830	2830	2800	3655	1975	2815	2814.09	5.48	-6485	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1712	-18.01	0.30	12	0.05	-156.00	9355.00	3915	20240308	-28.22	2345	20241209	19.83	3240	-13.27	20250102	2800	0.36	20250205	3915	-28.22	20240308	2345	19.83	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
140	20250205	140339	57	100.00	KOSPI	증권	N	N	N	N	N	2810	-5	5	-0.18	75090345	26665	54.77	2830	2830	2805	3655	1975	2815	2816.06	5.48	-4984	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1712	-18.01	0.30	12	0.04	-156.00	9355.00	3915	20240308	-28.22	2345	20241209	19.83	3240	-13.27	20250102	2800	0.36	20250203	3915	-28.22	20240308	2345	19.83	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
141	20250205	130339	57	100.00	KOSPI	증권	N	N	N	N	N	2815	0	3	0.00	59559760	21132	43.40	2830	2830	2805	3655	1975	2815	2818.46	5.48	-2630	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1715	-18.04	0.30	12	0.03	-156.00	9355.00	3915	20240308	-28.10	2345	20241209	20.04	3240	-13.12	20250102	2800	0.54	20250203	3915	-28.10	20240308	2345	20.04	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
142	20250205	120340	57	100.00	KOSPI	증권	N	N	N	N	N	2815	0	3	0.00	56557310	20064	41.21	2830	2830	2805	3655	1975	2815	2818.85	5.48	-1943	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1715	-18.04	0.30	12	0.03	-156.00	9355.00	3915	20240308	-28.10	2345	20241209	20.04	3240	-13.12	20250102	2800	0.54	20250203	3915	-28.10	20240308	2345	20.04	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
143	20250205	110338	57	100.00	KOSPI	증권	N	N	N	N	N	2820	5	2	0.18	41249440	14618	30.02	2830	2830	2805	3655	1975	2815	2821.83	5.48	-1842	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1718	-18.08	0.30	12	0.02	-156.00	9355.00	3915	20240308	-27.97	2345	20241209	20.26	3240	-12.96	20250102	2800	0.71	20250203	3915	-27.97	20240308	2345	20.26	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
144	20250205	100341	57	100.00	KOSPI	증권	N	N	N	N	N	2825	10	2	0.36	10012350	3539	7.27	2830	2830	2820	3655	1975	2815	2829.15	5.48	-577	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1721	-18.11	0.30	12	0.01	-156.00	9355.00	3915	20240308	-27.84	2345	20241209	20.47	3240	-12.81	20250102	2800	0.89	20250203	3915	-27.84	20240308	2345	20.47	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
145	20250205	090344	57	100.00	KOSPI	증권	N	N	N	N	N	2830	15	2	0.53	11320	4	0.01	2830	2830	2830	3655	1975	2815	2830.00	5.48	0	2905	2860	2835	2790	2765	2847	2777	3046	840	5000	2020	5	1	60911106	1724	-18.14	0.30	12	0.00	-156.00	9355.00	3915	20240308	-27.71	2345	20241209	20.68	3240	-12.65	20250102	2800	1.07	20250203	3915	-27.71	20240308	2345	20.68	20241209	0.02	N	030210	5000	3045 억	3335999	N	N	31	N	N
146	20250204	160335	57	100.00	KOSPI	증권	N	N	N	N	N	2815	-20	5	-0.71	131809615	46438	91.12	2840	2880	2810	3685	1985	2835	2838.40	5.48	-2116	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1715	-18.04	0.30	12	0.08	-156.00	9355.00	3915	20240308	-28.10	2345	20241209	20.04	3240	-13.12	20250102	2800	0.54	20250203	3915	-28.10	20240308	2345	20.04	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	31	N	N
147	20250204	150336	57	100.00	KOSPI	증권	N	N	N	N	N	2830	-5	5	-0.18	127204165	44805	87.92	2840	2880	2810	3685	1985	2835	2839.06	5.48	-809	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1724	-18.14	0.30	12	0.07	-156.00	9355.00	3915	20240308	-27.71	2345	20241209	20.68	3240	-12.65	20250102	2800	1.07	20250203	3915	-27.71	20240308	2345	20.68	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
148	20250204	140336	57	100.00	KOSPI	증권	N	N	N	N	N	2835	0	3	0.00	114063775	40139	78.76	2840	2880	2820	3685	1985	2835	2841.72	5.48	-941	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1727	-18.17	0.30	12	0.07	-156.00	9355.00	3915	20240308	-27.59	2345	20241209	20.90	3240	-12.50	20250102	2800	1.25	20250203	3915	-27.59	20240308	2345	20.90	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
149	20250204	130335	57	100.00	KOSPI	증권	N	N	N	N	N	2855	20	2	0.71	97023910	34120	66.95	2840	2880	2820	3685	1985	2835	2843.61	5.48	-1707	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1739	-18.30	0.31	12	0.06	-156.00	9355.00	3915	20240308	-27.08	2345	20241209	21.75	3240	-11.88	20250102	2800	1.96	20250203	3915	-27.08	20240308	2345	21.75	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
150	20250204	120340	57	100.00	KOSPI	증권	N	N	N	N	N	2860	25	2	0.88	85582455	30104	59.07	2840	2880	2820	3685	1985	2835	2842.89	5.48	-1640	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1742	-18.33	0.31	12	0.05	-156.00	9355.00	3915	20240308	-26.95	2345	20241209	21.96	3240	-11.73	20250102	2800	2.14	20250203	3915	-26.95	20240308	2345	21.96	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
151	20250204	110332	57	100.00	KOSPI	증권	N	N	N	N	N	2860	25	2	0.88	72010345	25345	49.73	2840	2880	2820	3685	1985	2835	2841.21	5.48	-2842	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1742	-18.33	0.31	12	0.04	-156.00	9355.00	3915	20240308	-26.95	2345	20241209	21.96	3240	-11.73	20250102	2800	2.14	20250203	3915	-26.95	20240308	2345	21.96	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
152	20250204	100335	57	100.00	KOSPI	증권	N	N	N	N	N	2855	20	2	0.71	46089125	16273	31.93	2840	2880	2820	3685	1985	2835	2832.25	5.48	-1670	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1739	-18.30	0.31	12	0.03	-156.00	9355.00	3915	20240308	-27.08	2345	20241209	21.75	3240	-11.88	20250102	2800	1.96	20250203	3915	-27.08	20240308	2345	21.75	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N
153	20250204	090335	57	100.00	KOSPI	증권	N	N	N	N	N	2870	35	2	1.23	2419205	850	1.67	2840	2880	2840	3685	1985	2835	2846.12	5.48	347	3011	2922	2861	2772	2711	2892	2742	3046	850	5000	2040	5	1	60911106	1748	-18.40	0.31	12	0.00	-156.00	9355.00	3915	20240308	-26.69	2345	20241209	22.39	3240	-11.42	20250102	2800	2.50	20250203	3915	-26.69	20240308	2345	22.39	20241209	0.02	N	030210	5000	3045 억	3338244	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History