KissMeData/030610/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6600	-150	5	-2.22	1893962090	285159	161.49	6740	6740	6570	8770	4730	6750	6641.81	1.15	-10900	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7522	7.94	0.40	12	0.25	831.00	16525.00	6800	20250227	-2.94	4745	20240415	39.09	6800	-2.94	20250227	5310	24.29	20250203	6800	-2.94	20250227	4745	39.09	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
3	20250228	150422	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6620	-130	5	-1.93	1816277790	273402	154.84	6740	6740	6570	8770	4730	6750	6643.25	1.15	-10249	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7544	7.97	0.40	12	0.24	831.00	16525.00	6800	20250227	-2.65	4745	20240415	39.52	6800	-2.65	20250227	5310	24.67	20250203	6800	-2.65	20250227	4745	39.52	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
4	20250228	140424	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6640	-110	5	-1.63	1370945930	206292	116.83	6740	6740	6570	8770	4730	6750	6645.66	1.15	-5499	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7567	7.99	0.40	12	0.18	831.00	16525.00	6800	20250227	-2.35	4745	20240415	39.94	6800	-2.35	20250227	5310	25.05	20250203	6800	-2.35	20250227	4745	39.94	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
5	20250228	130423	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6620	-130	5	-1.93	1254781480	188746	106.89	6740	6740	6570	8770	4730	6750	6647.99	1.15	1413	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7544	7.97	0.40	12	0.17	831.00	16525.00	6800	20250227	-2.65	4745	20240415	39.52	6800	-2.65	20250227	5310	24.67	20250203	6800	-2.65	20250227	4745	39.52	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
6	20250228	120420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6660	-90	5	-1.33	1163595270	174971	99.09	6740	6740	6570	8770	4730	6750	6650.22	1.15	9229	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7590	8.01	0.40	12	0.15	831.00	16525.00	6800	20250227	-2.06	4745	20240415	40.36	6800	-2.06	20250227	5310	25.42	20250203	6800	-2.06	20250227	4745	40.36	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
7	20250228	110420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6650	-100	5	-1.48	1011891210	152157	86.17	6740	6740	6570	8770	4730	6750	6650.31	1.15	11547	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7579	8.00	0.40	12	0.13	831.00	16525.00	6800	20250227	-2.21	4745	20240415	40.15	6800	-2.21	20250227	5310	25.24	20250203	6800	-2.21	20250227	4745	40.15	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
8	20250228	100420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6660	-90	5	-1.33	520157080	77771	44.04	6740	6740	6650	8770	4730	6750	6688.32	1.15	2672	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7590	8.01	0.40	12	0.07	831.00	16525.00	6800	20250227	-2.06	4745	20240415	40.36	6800	-2.06	20250227	5310	25.42	20250203	6800	-2.06	20250227	4745	40.36	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
9	20250228	090421	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6730	-20	5	-0.30	7858510	1168	0.66	6740	6740	6720	8770	4730	6750	6728.18	1.15	-465	6923	6836	6713	6626	6503	6880	6670	5698	2020	5000	4860	10	1	113962961	7670	8.10	0.41	12	0.00	831.00	16525.00	6800	20250227	-1.03	4745	20240415	41.83	6800	-1.03	20250227	5310	26.74	20250203	6800	-1.03	20250227	4745	41.83	20240415	0.02	N	030610	5000	5698 억	1314297	N	N	0	N	N
10	20250227	160419	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6750	100	2	1.50	1174986640	174750	162.65	6640	6800	6590	8640	4660	6650	6723.59	1.12	19507	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7692	8.12	0.41	12	0.15	831.00	16525.00	6800	20250227	-0.74	4745	20240415	42.26	6800	-0.74	20250227	5310	27.12	20250203	6800	-0.74	20250227	4745	42.26	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
11	20250227	150417	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6760	110	2	1.65	1144439280	170223	158.44	6640	6800	6590	8640	4660	6650	6723.18	1.12	19524	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7704	8.13	0.41	12	0.15	831.00	16525.00	6800	20250227	-0.59	4745	20240415	42.47	6800	-0.59	20250227	5310	27.31	20250203	6800	-0.59	20250227	4745	42.47	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
12	20250227	140419	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6720	70	2	1.05	1037639090	154325	143.64	6640	6800	6590	8640	4660	6650	6723.73	1.12	16395	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7658	8.09	0.41	12	0.14	831.00	16525.00	6800	20250227	-1.18	4745	20240415	41.62	6800	-1.18	20250227	5310	26.55	20250203	6800	-1.18	20250227	4745	41.62	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
13	20250227	130417	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6750	100	2	1.50	942338200	140123	130.42	6640	6800	6590	8640	4660	6650	6725.08	1.12	15302	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7692	8.12	0.41	12	0.12	831.00	16525.00	6800	20250227	-0.74	4745	20240415	42.26	6800	-0.74	20250227	5310	27.12	20250203	6800	-0.74	20250227	4745	42.26	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
14	20250227	120417	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6730	80	2	1.20	784546810	116671	108.59	6640	6800	6590	8640	4660	6650	6724.44	1.12	21231	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7670	8.10	0.41	12	0.10	831.00	16525.00	6800	20250227	-1.03	4745	20240415	41.83	6800	-1.03	20250227	5310	26.74	20250203	6800	-1.03	20250227	4745	41.83	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
15	20250227	110420	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6730	80	2	1.20	709863270	105557	98.25	6640	6800	6590	8640	4660	6650	6724.93	1.12	22520	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7670	8.10	0.41	12	0.09	831.00	16525.00	6800	20250227	-1.03	4745	20240415	41.83	6800	-1.03	20250227	5310	26.74	20250203	6800	-1.03	20250227	4745	41.83	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
16	20250227	100432	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6690	40	2	0.60	243535810	36464	33.94	6640	6710	6590	8640	4660	6650	6678.80	1.12	13402	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7624	8.05	0.40	12	0.03	831.00	16525.00	6710	20250227	-0.30	4745	20240415	40.99	6710	-0.30	20250227	5310	25.99	20250203	6710	-0.30	20250227	4745	40.99	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
17	20250227	090430	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6660	10	2	0.15	20342960	3062	2.85	6640	6680	6610	8640	4660	6650	6643.68	1.12	41	6790	6720	6630	6560	6470	6755	6595	5698	1990	5000	4780	10	1	113962961	7590	8.01	0.40	12	0.00	831.00	16525.00	6700	20250226	-0.60	4745	20240415	40.36	6700	-0.60	20250226	5310	25.42	20250203	6700	-0.60	20250226	4745	40.36	20240415	0.02	N	030610	5000	5698 억	1280931	N	N	46	N	N
18	20250226	160417	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6650	40	2	0.61	708709770	106866	75.39	6600	6700	6540	8590	4630	6610	6631.76	1.12	7601	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7579	8.00	0.40	12	0.09	831.00	16525.00	6700	20250226	-0.75	4745	20240415	40.15	6700	-0.75	20250226	5310	25.24	20250203	6700	-0.75	20250226	4745	40.15	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	46	N	N
19	20250226	150419	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6650	40	2	0.61	684362640	103207	72.81	6600	6700	6540	8590	4630	6610	6630.97	1.12	7121	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7579	8.00	0.40	12	0.09	831.00	16525.00	6700	20250226	-0.75	4745	20240415	40.15	6700	-0.75	20250226	5310	25.24	20250203	6700	-0.75	20250226	4745	40.15	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
20	20250226	140418	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6640	30	2	0.45	607530240	91657	64.66	6600	6700	6540	8590	4630	6610	6628.30	1.12	3562	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7567	7.99	0.40	12	0.08	831.00	16525.00	6700	20250226	-0.90	4745	20240415	39.94	6700	-0.90	20250226	5310	25.05	20250203	6700	-0.90	20250226	4745	39.94	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
21	20250226	130417	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6650	40	2	0.61	528747860	79821	56.31	6600	6700	6540	8590	4630	6610	6624.17	1.12	2538	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7579	8.00	0.40	12	0.07	831.00	16525.00	6700	20250226	-0.75	4745	20240415	40.15	6700	-0.75	20250226	5310	25.24	20250203	6700	-0.75	20250226	4745	40.15	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
22	20250226	120418	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6630	20	2	0.30	344553590	52163	36.80	6600	6650	6540	8590	4630	6610	6605.33	1.12	-2509	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7556	7.98	0.40	12	0.05	831.00	16525.00	6690	20250225	-0.90	4745	20240415	39.73	6690	-0.90	20250225	5310	24.86	20250203	6690	-0.90	20250225	4745	39.73	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
23	20250226	110417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6600	-10	5	-0.15	294186680	44562	31.44	6600	6650	6540	8590	4630	6610	6601.74	1.12	-778	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7522	7.94	0.40	12	0.04	831.00	16525.00	6690	20250225	-1.35	4745	20240415	39.09	6690	-1.35	20250225	5310	24.29	20250203	6690	-1.35	20250225	4745	39.09	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
24	20250226	100417	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6600	-10	5	-0.15	191676090	29058	20.50	6600	6650	6540	8590	4630	6610	6596.33	1.12	-5080	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7522	7.94	0.40	12	0.03	831.00	16525.00	6690	20250225	-1.35	4745	20240415	39.09	6690	-1.35	20250225	5310	24.29	20250203	6690	-1.35	20250225	4745	39.09	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
25	20250226	090420	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6560	-50	5	-0.76	7554810	1149	0.81	6600	6600	6560	8590	4630	6610	6575.12	1.12	-404	6776	6692	6606	6522	6436	6735	6565	5698	1980	5000	4750	10	1	113962961	7476	7.89	0.40	12	0.00	831.00	16525.00	6690	20250225	-1.94	4745	20240415	38.25	6690	-1.94	20250225	5310	23.54	20250203	6690	-1.94	20250225	4745	38.25	20240415	0.03	N	030610	5000	5698 억	1273236	N	N	18	N	N
26	20250225	160415	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6610	60	2	0.92	935391290	141732	93.75	6520	6690	6520	8510	4590	6550	6599.72	1.11	4283	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7533	7.95	0.40	12	0.12	831.00	16525.00	6690	20250225	-1.20	4745	20240415	39.30	6690	-1.20	20250225	5310	24.48	20250203	6690	-1.20	20250225	4745	39.30	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	18	N	N
27	20250225	150415	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6550	0	3	0.00	894006120	135446	89.59	6520	6690	6520	8510	4590	6550	6600.46	1.11	8592	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7465	7.88	0.40	12	0.12	831.00	16525.00	6690	20250225	-2.09	4745	20240415	38.04	6690	-2.09	20250225	5310	23.35	20250203	6690	-2.09	20250225	4745	38.04	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
28	20250225	140415	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6550	0	3	0.00	820778990	124253	82.19	6520	6690	6520	8510	4590	6550	6605.71	1.11	12929	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7465	7.88	0.40	12	0.11	831.00	16525.00	6690	20250225	-2.09	4745	20240415	38.04	6690	-2.09	20250225	5310	23.35	20250203	6690	-2.09	20250225	4745	38.04	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
29	20250225	130416	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6560	10	2	0.15	784929130	118780	78.57	6520	6690	6520	8510	4590	6550	6608.26	1.11	12766	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7476	7.89	0.40	12	0.10	831.00	16525.00	6690	20250225	-1.94	4745	20240415	38.25	6690	-1.94	20250225	5310	23.54	20250203	6690	-1.94	20250225	4745	38.25	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
30	20250225	120414	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6560	10	2	0.15	735169480	111209	73.56	6520	6690	6520	8510	4590	6550	6610.70	1.11	14759	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7476	7.89	0.40	12	0.10	831.00	16525.00	6690	20250225	-1.94	4745	20240415	38.25	6690	-1.94	20250225	5310	23.54	20250203	6690	-1.94	20250225	4745	38.25	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
31	20250225	110415	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6600	50	2	0.76	630123530	95197	62.97	6520	6690	6520	8510	4590	6550	6619.15	1.11	10975	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7522	7.94	0.40	12	0.08	831.00	16525.00	6690	20250225	-1.35	4745	20240415	39.09	6690	-1.35	20250225	5310	24.29	20250203	6690	-1.35	20250225	4745	39.09	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
32	20250225	100413	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6600	50	2	0.76	362966620	54895	36.31	6520	6690	6520	8510	4590	6550	6612.02	1.11	3023	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7522	7.94	0.40	12	0.05	831.00	16525.00	6690	20250225	-1.35	4745	20240415	39.09	6690	-1.35	20250225	5310	24.29	20250203	6690	-1.35	20250225	4745	39.09	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
33	20250225	090416	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6560	10	2	0.15	54271310	8290	5.48	6520	6580	6520	8510	4590	6550	6546.60	1.11	2411	6656	6602	6536	6482	6416	6570	6450	5698	1960	5000	4710	10	1	113962961	7476	7.89	0.40	12	0.01	831.00	16525.00	6650	20250221	-1.35	4745	20240415	38.25	6650	-1.35	20250221	5310	23.54	20250203	6650	-1.35	20250221	4745	38.25	20240415	0.02	N	030610	5000	5698 억	1266837	N	N	15	N	N
34	20250224	160412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6550	-10	5	-0.15	972484380	149133	62.42	6580	6590	6470	8520	4600	6560	6520.91	1.11	2518	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7465	7.88	0.40	12	0.13	831.00	16525.00	6650	20250221	-1.50	4745	20240415	38.04	6650	-1.50	20250221	5310	23.35	20250203	6650	-1.50	20250221	4745	38.04	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	15	N	N
35	20250224	150412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6560	0	3	0.00	929083260	142511	59.65	6580	6590	6470	8520	4600	6560	6519.38	1.11	5716	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7476	7.89	0.40	12	0.13	831.00	16525.00	6650	20250221	-1.35	4745	20240415	38.25	6650	-1.35	20250221	5310	23.54	20250203	6650	-1.35	20250221	4745	38.25	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
36	20250224	140411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6580	20	2	0.30	853782470	131041	54.85	6580	6590	6470	8520	4600	6560	6515.38	1.11	11142	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7499	7.92	0.40	12	0.11	831.00	16525.00	6650	20250221	-1.05	4745	20240415	38.67	6650	-1.05	20250221	5310	23.92	20250203	6650	-1.05	20250221	4745	38.67	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
37	20250224	130412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6550	-10	5	-0.15	803955880	123446	51.67	6580	6590	6470	8520	4600	6560	6512.61	1.11	9761	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7465	7.88	0.40	12	0.11	831.00	16525.00	6650	20250221	-1.50	4745	20240415	38.04	6650	-1.50	20250221	5310	23.35	20250203	6650	-1.50	20250221	4745	38.04	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
38	20250224	120411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6540	-20	5	-0.30	749456270	115116	48.18	6580	6590	6470	8520	4600	6560	6510.44	1.11	11222	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7453	7.87	0.40	12	0.10	831.00	16525.00	6650	20250221	-1.65	4745	20240415	37.83	6650	-1.65	20250221	5310	23.16	20250203	6650	-1.65	20250221	4745	37.83	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
39	20250224	110410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6540	-20	5	-0.30	519616670	79715	33.37	6580	6590	6470	8520	4600	6560	6518.43	1.11	5208	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7453	7.87	0.40	12	0.07	831.00	16525.00	6650	20250221	-1.65	4745	20240415	37.83	6650	-1.65	20250221	5310	23.16	20250203	6650	-1.65	20250221	4745	37.83	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
40	20250224	100409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6480	-80	5	-1.22	358120400	54847	22.96	6580	6590	6470	8520	4600	6560	6529.44	1.11	-2412	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7385	7.80	0.39	12	0.05	831.00	16525.00	6650	20250221	-2.56	4745	20240415	36.56	6650	-2.56	20250221	5310	22.03	20250203	6650	-2.56	20250221	4745	36.56	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
41	20250224	090412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6570	10	2	0.15	56648900	8612	3.60	6580	6590	6560	8520	4600	6560	6577.91	1.11	-3091	6813	6686	6523	6396	6233	6750	6460	5698	1960	5000	4720	10	1	113962961	7487	7.91	0.40	12	0.01	831.00	16525.00	6650	20250221	-1.20	4745	20240415	38.46	6650	-1.20	20250221	5310	23.73	20250203	6650	-1.20	20250221	4745	38.46	20240415	0.02	N	030610	5000	5698 억	1265221	N	N	0	N	N
42	20250221	160409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6560	200	2	3.14	1554699540	238064	141.38	6360	6650	6360	8260	4460	6360	6530.59	1.07	35976	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7476	7.89	0.40	12	0.21	831.00	16525.00	6650	20250221	-1.35	4745	20240415	38.25	6650	-1.35	20250221	5310	23.54	20250203	6650	-1.35	20250221	4745	38.25	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
43	20250221	150412	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6640	280	2	4.40	1468556470	224984	133.61	6360	6650	6360	8260	4460	6360	6527.38	1.07	30279	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7567	7.99	0.40	12	0.20	831.00	16525.00	6650	20250221	-0.15	4745	20240415	39.94	6650	-0.15	20250221	5310	25.05	20250203	6650	-0.15	20250221	4745	39.94	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
44	20250221	140410	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6590	230	2	3.62	1149452340	176803	105.00	6360	6610	6360	8260	4460	6360	6501.32	1.07	22437	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7510	7.93	0.40	12	0.16	831.00	16525.00	6610	20250221	-0.30	4745	20240415	38.88	6610	-0.30	20250221	5310	24.11	20250203	6610	-0.30	20250221	4745	38.88	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
45	20250221	130409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6530	170	2	2.67	849395650	131087	77.85	6360	6540	6360	8260	4460	6360	6479.63	1.07	13939	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7442	7.86	0.40	12	0.12	831.00	16525.00	6540	20250221	-0.15	4745	20240415	37.62	6540	-0.15	20250221	5310	22.98	20250203	6540	-0.15	20250221	4745	37.62	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
46	20250221	120411	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6520	160	2	2.52	809117050	124907	74.18	6360	6540	6360	8260	4460	6360	6477.76	1.07	14164	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7430	7.85	0.39	12	0.11	831.00	16525.00	6540	20250221	-0.31	4745	20240415	37.41	6540	-0.31	20250221	5310	22.79	20250203	6540	-0.31	20250221	4745	37.41	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
47	20250221	110409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6460	100	2	1.57	492078190	76093	45.19	6360	6500	6360	8260	4460	6360	6466.80	1.07	11802	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7362	7.77	0.39	12	0.07	831.00	16525.00	6500	20250221	-0.62	4745	20240415	36.14	6500	-0.62	20250221	5310	21.66	20250203	6500	-0.62	20250221	4745	36.14	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
48	20250221	100409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6460	100	2	1.57	338767690	52366	31.10	6360	6500	6360	8260	4460	6360	6469.23	1.07	9033	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7362	7.77	0.39	12	0.05	831.00	16525.00	6500	20250221	-0.62	4745	20240415	36.14	6500	-0.62	20250221	5310	21.66	20250203	6500	-0.62	20250221	4745	36.14	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
49	20250221	090410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6380	20	2	0.31	3276990	514	0.31	6360	6400	6360	8260	4460	6360	6375.47	1.07	-5	6506	6432	6346	6272	6186	6470	6310	5698	1900	5000	4570	10	1	113962961	7271	7.68	0.39	12	0.00	831.00	16525.00	6420	20250220	-0.62	4745	20240415	34.46	6420	-0.62	20250220	5310	20.15	20250203	6420	-0.62	20250220	4745	34.46	20240415	0.03	N	030610	5000	5698 억	1224426	N	N	25	N	N
50	20250220	160409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6360	90	2	1.44	1062580580	168052	197.74	6280	6420	6260	8150	4390	6270	6322.93	1.07	3589	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7248	7.65	0.38	12	0.15	831.00	16525.00	6420	20250220	-0.93	4745	20240415	34.04	6420	-0.93	20250220	5310	19.77	20250203	6420	-0.93	20250220	4745	34.04	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	25	N	N
51	20250220	150409	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6370	100	2	1.59	1055607530	166954	196.45	6280	6420	6260	8150	4390	6270	6322.74	1.07	3788	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7259	7.67	0.39	12	0.15	831.00	16525.00	6420	20250220	-0.78	4745	20240415	34.25	6420	-0.78	20250220	5310	19.96	20250203	6420	-0.78	20250220	4745	34.25	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
52	20250220	140410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6290	20	2	0.32	691023400	109547	128.90	6280	6340	6260	8150	4390	6270	6308.01	1.07	5322	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7168	7.57	0.38	12	0.10	831.00	16525.00	6350	20250219	-0.94	4745	20240415	32.56	6350	-0.94	20250219	5310	18.46	20250203	6350	-0.94	20250219	4745	32.56	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
53	20250220	130408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6310	40	2	0.64	423526850	67139	79.00	6280	6340	6260	8150	4390	6270	6308.21	1.07	4174	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7191	7.59	0.38	12	0.06	831.00	16525.00	6350	20250219	-0.63	4745	20240415	32.98	6350	-0.63	20250219	5310	18.83	20250203	6350	-0.63	20250219	4745	32.98	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
54	20250220	120408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6330	60	2	0.96	360315120	57152	67.25	6280	6340	6260	8150	4390	6270	6304.51	1.07	3003	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7214	7.62	0.38	12	0.05	831.00	16525.00	6350	20250219	-0.31	4745	20240415	33.40	6350	-0.31	20250219	5310	19.21	20250203	6350	-0.31	20250219	4745	33.40	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
55	20250220	110408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6320	50	2	0.80	255520640	40592	47.76	6280	6330	6260	8150	4390	6270	6294.85	1.07	2348	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7202	7.61	0.38	12	0.04	831.00	16525.00	6350	20250219	-0.47	4745	20240415	33.19	6350	-0.47	20250219	5310	19.02	20250203	6350	-0.47	20250219	4745	33.19	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
56	20250220	100408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6300	30	2	0.48	173921410	27651	32.54	6280	6330	6260	8150	4390	6270	6289.88	1.07	359	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7180	7.58	0.38	12	0.02	831.00	16525.00	6350	20250219	-0.79	4745	20240415	32.77	6350	-0.79	20250219	5310	18.64	20250203	6350	-0.79	20250219	4745	32.77	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
57	20250220	090409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6280	10	2	0.16	13370120	2129	2.51	6280	6280	6280	8150	4390	6270	6280.00	1.07	0	6383	6326	6293	6236	6203	6310	6220	5698	1880	5000	4510	10	1	113962961	7157	7.56	0.38	12	0.00	831.00	16525.00	6350	20250219	-1.10	4745	20240415	32.35	6350	-1.10	20250219	5310	18.27	20250203	6350	-1.10	20250219	4745	32.35	20240415	0.02	N	030610	5000	5698 억	1221193	N	N	110	N	N
58	20250219	160406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6270	30	2	0.48	526754520	83700	50.59	6280	6350	6260	8110	4370	6240	6293.38	1.07	430	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7145	7.55	0.38	12	0.07	831.00	16525.00	6350	20250219	-1.26	4745	20240415	32.14	6350	-1.26	20250219	5310	18.08	20250203	6350	-1.26	20250219	4745	32.14	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	110	N	N
59	20250219	150408	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6290	50	2	0.80	492995230	78323	47.34	6280	6350	6260	8110	4370	6240	6294.39	1.07	999	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7168	7.57	0.38	12	0.07	831.00	16525.00	6350	20250219	-0.94	4745	20240415	32.56	6350	-0.94	20250219	5310	18.46	20250203	6350	-0.94	20250219	4745	32.56	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
60	20250219	140405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6290	50	2	0.80	463645490	73644	44.51	6280	6350	6260	8110	4370	6240	6295.77	1.07	-385	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7168	7.57	0.38	12	0.06	831.00	16525.00	6350	20250219	-0.94	4745	20240415	32.56	6350	-0.94	20250219	5310	18.46	20250203	6350	-0.94	20250219	4745	32.56	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
61	20250219	130406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6280	40	2	0.64	418221850	66415	40.14	6280	6350	6260	8110	4370	6240	6297.10	1.07	-437	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7157	7.56	0.38	12	0.06	831.00	16525.00	6350	20250219	-1.10	4745	20240415	32.35	6350	-1.10	20250219	5310	18.27	20250203	6350	-1.10	20250219	4745	32.35	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
62	20250219	120406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6290	50	2	0.80	360342490	57208	34.58	6280	6350	6260	8110	4370	6240	6298.81	1.07	-909	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7168	7.57	0.38	12	0.05	831.00	16525.00	6350	20250219	-0.94	4745	20240415	32.56	6350	-0.94	20250219	5310	18.46	20250203	6350	-0.94	20250219	4745	32.56	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
63	20250219	110407	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6310	70	2	1.12	289104910	45925	27.76	6280	6350	6260	8110	4370	6240	6295.15	1.07	853	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7191	7.59	0.38	12	0.04	831.00	16525.00	6350	20250219	-0.63	4745	20240415	32.98	6350	-0.63	20250219	5310	18.83	20250203	6350	-0.63	20250219	4745	32.98	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
64	20250219	100406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6290	50	2	0.80	110582520	17586	10.63	6280	6300	6260	8110	4370	6240	6288.10	1.07	-854	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7168	7.57	0.38	12	0.02	831.00	16525.00	6300	20250219	-0.16	4745	20240415	32.56	6300	-0.16	20250219	5310	18.46	20250203	6300	-0.16	20250219	4745	32.56	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
65	20250219	090407	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6260	20	2	0.32	15692000	2500	1.51	6280	6280	6260	8110	4370	6240	6276.80	1.07	-527	6326	6282	6206	6162	6086	6305	6185	5698	1870	5000	4490	10	1	113962961	7134	7.53	0.38	12	0.00	831.00	16525.00	6280	20250219	-0.32	4745	20240415	31.93	6280	-0.32	20250219	5310	17.89	20250203	6280	-0.32	20250219	4745	31.93	20240415	0.02	N	030610	5000	5698 억	1222699	N	N	0	N	N
66	20250218	160405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6240	130	2	2.13	1019260340	164616	124.73	6150	6250	6130	7940	4280	6110	6191.26	1.07	7789	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7111	7.51	0.38	12	0.14	831.00	16525.00	6250	20250218	-0.16	4745	20240415	31.51	6250	-0.16	20250218	5310	17.51	20250203	6250	-0.16	20250218	4745	31.51	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
67	20250218	150407	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6250	140	2	2.29	985162710	159145	120.59	6150	6250	6130	7940	4280	6110	6190.35	1.07	9223	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7123	7.52	0.38	12	0.14	831.00	16525.00	6250	20250218	0.00	4745	20240415	31.72	6250	0.00	20250218	5310	17.70	20250203	6250	0.00	20250218	4745	31.72	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
68	20250218	140406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6190	80	2	1.31	849792200	137412	104.12	6150	6220	6130	7940	4280	6110	6184.26	1.07	9282	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7054	7.45	0.37	12	0.12	831.00	16525.00	6220	20250218	-0.48	4745	20240415	30.45	6220	-0.48	20250218	5310	16.57	20250203	6220	-0.48	20250218	4745	30.45	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
69	20250218	130405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6200	90	2	1.47	750566350	121364	91.96	6150	6220	6130	7940	4280	6110	6184.42	1.07	7446	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7066	7.46	0.38	12	0.11	831.00	16525.00	6220	20250218	-0.32	4745	20240415	30.66	6220	-0.32	20250218	5310	16.76	20250203	6220	-0.32	20250218	4745	30.66	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
70	20250218	120406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6210	100	2	1.64	568309540	91964	69.68	6150	6210	6130	7940	4280	6110	6179.70	1.07	6545	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7077	7.47	0.38	12	0.08	831.00	16525.00	6210	20250218	0.00	4745	20240415	30.87	6210	0.00	20250218	5310	16.95	20250203	6210	0.00	20250218	4745	30.87	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
71	20250218	110406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6190	80	2	1.31	433800420	70238	53.22	6150	6210	6130	7940	4280	6110	6176.15	1.07	5757	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7054	7.45	0.37	12	0.06	831.00	16525.00	6210	20250218	-0.32	4745	20240415	30.45	6210	-0.32	20250218	5310	16.57	20250203	6210	-0.32	20250218	4745	30.45	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
72	20250218	100406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6190	80	2	1.31	307061090	49775	37.72	6150	6200	6130	7940	4280	6110	6168.98	1.07	4296	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7054	7.45	0.37	12	0.04	831.00	16525.00	6200	20250218	-0.16	4745	20240415	30.45	6200	-0.16	20250218	5310	16.57	20250203	6200	-0.16	20250218	4745	30.45	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
73	20250218	090406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6150	40	2	0.65	5126880	834	0.63	6150	6150	6130	7940	4280	6110	6147.34	1.07	-176	6203	6156	6073	6026	5943	6180	6050	5698	1830	5000	4390	10	1	113962961	7009	7.40	0.37	12	0.00	831.00	16525.00	6150	20250218	0.00	4745	20240415	29.61	6150	0.00	20250218	5310	15.82	20250203	6150	0.00	20250218	4745	29.61	20240415	0.02	N	030610	5000	5698 억	1215133	N	N	50	N	N
74	20250217	160405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6110	130	2	2.17	799286470	131372	342.08	5990	6120	5990	7770	4190	5980	6084.14	1.06	7052	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6963	7.35	0.37	12	0.12	831.00	16525.00	6120	20250217	-0.16	4745	20240415	28.77	6120	-0.16	20250217	5310	15.07	20250203	6120	-0.16	20250217	4745	28.77	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	50	N	N
75	20250217	150405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6100	120	2	2.01	781317820	128430	334.42	5990	6120	5990	7770	4190	5980	6083.61	1.06	7111	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6952	7.34	0.37	12	0.11	831.00	16525.00	6120	20250217	-0.33	4745	20240415	28.56	6120	-0.33	20250217	5310	14.88	20250203	6120	-0.33	20250217	4745	28.56	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
76	20250217	140405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6090	110	2	1.84	751514900	123542	321.69	5990	6120	5990	7770	4190	5980	6083.07	1.06	5965	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6940	7.33	0.37	12	0.11	831.00	16525.00	6120	20250217	-0.49	4745	20240415	28.35	6120	-0.49	20250217	5310	14.69	20250203	6120	-0.49	20250217	4745	28.35	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
77	20250217	130406	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6100	120	2	2.01	628630530	103399	269.24	5990	6120	5990	7770	4190	5980	6079.66	1.06	5053	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6952	7.34	0.37	12	0.09	831.00	16525.00	6120	20250217	-0.33	4745	20240415	28.56	6120	-0.33	20250217	5310	14.88	20250203	6120	-0.33	20250217	4745	28.56	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
78	20250217	120407	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6100	120	2	2.01	542750030	89303	232.54	5990	6120	5990	7770	4190	5980	6077.62	1.06	4726	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6952	7.34	0.37	12	0.08	831.00	16525.00	6120	20250217	-0.33	4745	20240415	28.56	6120	-0.33	20250217	5310	14.88	20250203	6120	-0.33	20250217	4745	28.56	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
79	20250217	110405	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6100	120	2	2.01	472102910	77729	202.40	5990	6110	5990	7770	4190	5980	6073.70	1.06	4718	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6952	7.34	0.37	12	0.07	831.00	16525.00	6110	20250213	-0.16	4745	20240415	28.56	6110	0.00	20250213	5310	14.88	20250203	6110	-0.16	20250213	4745	28.56	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
80	20250217	100404	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6100	120	2	2.01	283281560	46761	121.76	5990	6110	5990	7770	4190	5980	6058.07	1.06	3455	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6952	7.34	0.37	12	0.04	831.00	16525.00	6110	20250213	-0.16	4745	20240415	28.56	6110	0.00	20250213	5310	14.88	20250203	6110	-0.16	20250213	4745	28.56	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
81	20250217	090404	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6010	30	2	0.50	17756660	2961	7.71	5990	6030	5990	7770	4190	5980	5996.85	1.06	37	6033	6006	5983	5956	5933	5995	5945	5698	1790	5000	4300	10	1	113962961	6849	7.23	0.36	12	0.00	831.00	16525.00	6110	20250213	-1.64	4745	20240415	26.66	6110	-1.64	20250213	5310	13.18	20250203	6110	-1.64	20250213	4745	26.66	20240415	0.03	N	030610	5000	5698 억	1207784	N	N	84	N	N
82	20250214	160403	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5980	0	3	0.00	228448440	38183	36.58	5990	6010	5960	7770	4190	5980	5983.38	1.06	1415	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6815	7.20	0.36	12	0.03	831.00	16525.00	6110	20250213	-2.13	4745	20240415	26.03	6110	-2.13	20250213	5310	12.62	20250203	6110	-2.13	20250213	4745	26.03	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	84	N	N
83	20250214	150402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	10	2	0.17	181106160	30268	29.00	5990	6010	5960	7770	4190	5980	5983.42	1.06	1226	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6826	7.21	0.36	12	0.03	831.00	16525.00	6110	20250213	-1.96	4745	20240415	26.24	6110	-1.96	20250213	5310	12.81	20250203	6110	-1.96	20250213	4745	26.24	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
84	20250214	140403	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	10	2	0.17	153841300	25711	24.63	5990	6010	5960	7770	4190	5980	5983.48	1.06	945	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6826	7.21	0.36	12	0.02	831.00	16525.00	6110	20250213	-1.96	4745	20240415	26.24	6110	-1.96	20250213	5310	12.81	20250203	6110	-1.96	20250213	4745	26.24	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
85	20250214	130404	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5980	0	3	0.00	146315990	24454	23.43	5990	6010	5960	7770	4190	5980	5983.32	1.06	985	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6815	7.20	0.36	12	0.02	831.00	16525.00	6110	20250213	-2.13	4745	20240415	26.03	6110	-2.13	20250213	5310	12.62	20250203	6110	-2.13	20250213	4745	26.03	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
86	20250214	120403	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	10	2	0.17	128371660	21455	20.55	5990	6010	5960	7770	4190	5980	5983.30	1.06	764	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6826	7.21	0.36	12	0.02	831.00	16525.00	6110	20250213	-1.96	4745	20240415	26.24	6110	-1.96	20250213	5310	12.81	20250203	6110	-1.96	20250213	4745	26.24	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
87	20250214	110402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	20	2	0.33	103560400	17312	16.59	5990	6010	5960	7770	4190	5980	5982.00	1.06	671	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6838	7.22	0.36	12	0.02	831.00	16525.00	6110	20250213	-1.80	4745	20240415	26.45	6110	-1.80	20250213	5310	12.99	20250203	6110	-1.80	20250213	4745	26.45	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
88	20250214	100403	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	10	2	0.17	88525690	14807	14.19	5990	6010	5960	7770	4190	5980	5978.64	1.06	988	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6826	7.21	0.36	12	0.01	831.00	16525.00	6110	20250213	-1.96	4745	20240415	26.24	6110	-1.96	20250213	5310	12.81	20250203	6110	-1.96	20250213	4745	26.24	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
89	20250214	090404	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5970	-10	5	-0.17	15303240	2557	2.45	5990	6000	5970	7770	4190	5980	5984.84	1.06	1027	6180	6080	6010	5910	5840	6130	5960	5698	1790	5000	4300	10	1	113962961	6804	7.18	0.36	12	0.00	831.00	16525.00	6110	20250213	-2.29	4745	20240415	25.82	6110	-2.29	20250213	5310	12.43	20250203	6110	-2.29	20250213	4745	25.82	20240415	0.06	N	030610	5000	5698 억	1206666	N	N	80	N	N
90	20250213	160400	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5980	30	2	0.50	627705360	104343	102.30	5940	6110	5940	7730	4170	5950	6026.51	1.06	-614	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6815	7.20	0.36	12	0.09	831.00	16525.00	6110	20250213	-2.13	4745	20240415	26.03	6110	-2.13	20250213	5310	12.62	20250203	6110	-2.13	20250213	4745	26.03	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	80	N	N
91	20250213	150400	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6000	50	2	0.84	473544390	78563	77.03	5940	6110	5940	7730	4170	5950	6027.58	1.06	729	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.07	831.00	16525.00	6110	20250213	-1.80	4745	20240415	26.45	6110	-1.80	20250213	5310	12.99	20250203	6110	-1.80	20250213	4745	26.45	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
92	20250213	140359	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6000	50	2	0.84	440169710	73002	71.57	5940	6110	5940	7730	4170	5950	6029.56	1.06	-12	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.06	831.00	16525.00	6110	20250213	-1.80	4745	20240415	26.45	6110	-1.80	20250213	5310	12.99	20250203	6110	-1.80	20250213	4745	26.45	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
93	20250213	130400	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6010	60	2	1.01	427112810	70829	69.44	5940	6110	5940	7730	4170	5950	6030.20	1.06	-1230	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6849	7.23	0.36	12	0.06	831.00	16525.00	6110	20250213	-1.64	4745	20240415	26.66	6110	-1.64	20250213	5310	13.18	20250203	6110	-1.64	20250213	4745	26.66	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
94	20250213	120401	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6030	80	2	1.34	346961540	57540	56.41	5940	6110	5940	7730	4170	5950	6029.92	1.06	-5773	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6872	7.26	0.36	12	0.05	831.00	16525.00	6110	20250213	-1.31	4745	20240415	27.08	6110	-1.31	20250213	5310	13.56	20250203	6110	-1.31	20250213	4745	27.08	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
95	20250213	110358	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	6020	70	2	1.18	218040090	36283	35.57	5940	6060	5940	7730	4170	5950	6009.43	1.06	-6017	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6861	7.24	0.36	12	0.03	831.00	16525.00	6060	20250213	-0.66	4745	20240415	26.87	6060	-0.66	20250213	5310	13.37	20250203	6060	-0.66	20250213	4745	26.87	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
96	20250213	100400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	40	2	0.67	114044390	19033	18.66	5940	6020	5940	7730	4170	5950	5991.93	1.06	-2004	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6826	7.21	0.36	12	0.02	831.00	16525.00	6040	20250210	-0.83	4745	20240415	26.24	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
97	20250213	090359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5960	10	2	0.17	8939280	1504	1.47	5940	5980	5940	7730	4170	5950	5943.67	1.06	-194	6056	6002	5966	5912	5876	5985	5895	5698	1780	5000	4280	10	1	113962961	6792	7.17	0.36	12	0.00	831.00	16525.00	6040	20250210	-1.32	4745	20240415	25.61	6040	-1.32	20250210	5310	12.24	20250203	6040	-1.32	20250210	4745	25.61	20240415	0.05	N	030610	5000	5698 억	1206374	N	N	446	N	N
98	20250212	160358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5950	-50	5	-0.83	606869060	101442	91.19	6000	6020	5930	7800	4200	6000	5984.19	1.06	3633	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6781	7.16	0.36	12	0.09	831.00	16525.00	6040	20250210	-1.49	4745	20240415	25.40	6040	-1.49	20250210	5310	12.05	20250203	6040	-1.49	20250210	4745	25.40	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	446	N	N
99	20250212	150357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5940	-60	5	-1.00	528230870	88218	79.30	6000	6020	5940	7800	4200	6000	5987.79	1.06	3941	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6769	7.15	0.36	12	0.08	831.00	16525.00	6040	20250210	-1.66	4745	20240415	25.18	6040	-1.66	20250210	5310	11.86	20250203	6040	-1.66	20250210	4745	25.18	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
100	20250212	140358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	-10	5	-0.17	333144850	55581	49.96	6000	6020	5970	7800	4200	6000	5993.86	1.06	2721	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6826	7.21	0.36	12	0.05	831.00	16525.00	6040	20250210	-0.83	4745	20240415	26.24	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
101	20250212	130358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	-10	5	-0.17	244493870	40787	36.66	6000	6020	5970	7800	4200	6000	5994.41	1.06	2787	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6826	7.21	0.36	12	0.04	831.00	16525.00	6040	20250210	-0.83	4745	20240415	26.24	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
102	20250212	120357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	0	3	0.00	164458970	27426	24.65	6000	6020	5980	7800	4200	6000	5996.46	1.06	2786	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6838	7.22	0.36	12	0.02	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
103	20250212	110357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5980	-20	5	-0.33	80736980	13473	12.11	6000	6020	5980	7800	4200	6000	5992.50	1.06	1580	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6815	7.20	0.36	12	0.01	831.00	16525.00	6040	20250210	-0.99	4745	20240415	26.03	6040	-0.99	20250210	5310	12.62	20250203	6040	-0.99	20250210	4745	26.03	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
104	20250212	100357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	0	3	0.00	43245280	7208	6.48	6000	6020	5980	7800	4200	6000	5999.62	1.06	367	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6838	7.22	0.36	12	0.01	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
105	20250212	090400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	0	3	0.00	4997560	833	0.75	6000	6000	5980	7800	4200	6000	5999.47	1.06	-77	6086	6042	5986	5942	5886	6065	5965	5698	1800	5000	4320	10	1	113962961	6838	7.22	0.36	12	0.00	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1202719	N	N	1	N	N
106	20250211	160357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	50	2	0.84	665455410	111178	71.40	5950	6030	5930	7730	4170	5950	5985.34	1.05	11315	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.10	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	1	N	N
107	20250211	150357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	40	2	0.67	625281100	104470	67.09	5950	6030	5930	7730	4170	5950	5985.27	1.05	11434	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6826	7.21	0.36	12	0.09	831.00	16525.00	6040	20250210	-0.83	4745	20240415	26.24	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
108	20250211	140359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5990	40	2	0.67	580957510	97064	62.33	5950	6030	5930	7730	4170	5950	5985.30	1.05	10967	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6826	7.21	0.36	12	0.09	831.00	16525.00	6040	20250210	-0.83	4745	20240415	26.24	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
109	20250211	130355	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	50	2	0.84	569362610	95128	61.09	5950	6030	5930	7730	4170	5950	5985.23	1.05	10629	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.08	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
110	20250211	120356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6010	60	2	1.01	528200910	88264	56.68	5950	6030	5930	7730	4170	5950	5984.33	1.05	9559	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6849	7.23	0.36	12	0.08	831.00	16525.00	6040	20250210	-0.50	4745	20240415	26.66	6040	-0.50	20250210	5310	13.18	20250203	6040	-0.50	20250210	4745	26.66	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
111	20250211	110358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	50	2	0.84	499762080	83523	53.64	5950	6030	5930	7730	4170	5950	5983.53	1.05	9064	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.07	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
112	20250211	100357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	6000	50	2	0.84	211081120	35386	22.72	5950	6020	5930	7730	4170	5950	5965.10	1.05	6277	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6838	7.22	0.36	12	0.03	831.00	16525.00	6040	20250210	-0.66	4745	20240415	26.45	6040	-0.66	20250210	5310	12.99	20250203	6040	-0.66	20250210	4745	26.45	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
113	20250211	090358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5950	0	3	0.00	14347900	2409	1.55	5950	5960	5950	7730	4170	5950	5955.96	1.05	-330	6103	6026	5963	5886	5823	5995	5855	5698	1780	5000	4280	10	1	113962961	6781	7.16	0.36	12	0.00	831.00	16525.00	6040	20250210	-1.49	4745	20240415	25.40	6040	-1.49	20250210	5310	12.05	20250203	6040	-1.49	20250210	4745	25.40	20240415	0.04	N	030610	5000	5698 억	1193178	N	N	0	N	N
114	20250210	160355	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5950	50	2	0.85	928557550	155589	49.39	5990	6040	5900	7670	4130	5900	5968.17	1.05	-5090	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6781	7.16	0.36	12	0.14	831.00	16525.00	6040	20250210	-1.49	4735	20240126	25.66	6040	-1.49	20250210	5310	12.05	20250203	6040	-1.49	20250210	4745	25.40	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
115	20250210	150355	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5960	60	2	1.02	875271450	146628	46.55	5990	6040	5900	7670	4130	5900	5969.43	1.05	-3106	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6792	7.17	0.36	12	0.13	831.00	16525.00	6040	20250210	-1.32	4735	20240126	25.87	6040	-1.32	20250210	5310	12.24	20250203	6040	-1.32	20250210	4745	25.61	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
116	20250210	140356	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5980	80	2	1.36	792266150	132682	42.12	5990	6040	5900	7670	4130	5900	5971.27	1.05	-3381	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6815	7.20	0.36	12	0.12	831.00	16525.00	6040	20250210	-0.99	4735	20240126	26.29	6040	-0.99	20250210	5310	12.62	20250203	6040	-0.99	20250210	4745	26.03	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
117	20250210	130356	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5990	90	2	1.53	542207290	90814	28.83	5990	6040	5900	7670	4130	5900	5970.68	1.05	-5771	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6826	7.21	0.36	12	0.08	831.00	16525.00	6040	20250210	-0.83	4735	20240126	26.50	6040	-0.83	20250210	5310	12.81	20250203	6040	-0.83	20250210	4745	26.24	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
118	20250210	120354	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5980	80	2	1.36	504554620	84519	26.83	5990	6040	5900	7670	4130	5900	5969.88	1.05	-4856	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6815	7.20	0.36	12	0.07	831.00	16525.00	6040	20250210	-0.99	4735	20240126	26.29	6040	-0.99	20250210	5310	12.62	20250203	6040	-0.99	20250210	4745	26.03	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
119	20250210	110353	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5940	40	2	0.68	445214080	74569	23.67	5990	6040	5900	7670	4130	5900	5970.68	1.05	-2937	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6769	7.15	0.36	12	0.07	831.00	16525.00	6040	20250210	-1.66	4735	20240126	25.45	6040	-1.66	20250210	5310	11.86	20250203	6040	-1.66	20250210	4745	25.18	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
120	20250210	100352	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5960	60	2	1.02	350893260	58691	18.63	5990	6040	5900	7670	4130	5900	5978.92	1.05	-2034	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6792	7.17	0.36	12	0.05	831.00	16525.00	6040	20250210	-1.32	4735	20240126	25.87	6040	-1.32	20250210	5310	12.24	20250203	6040	-1.32	20250210	4745	25.61	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
121	20250210	090353	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5940	40	2	0.68	57301990	9609	3.05	5990	5990	5900	7670	4130	5900	5964.69	1.05	-3239	6086	5992	5806	5712	5526	6040	5760	5698	1770	5000	4240	10	1	113962961	6769	7.15	0.36	12	0.01	831.00	16525.00	5990	20250210	-0.83	4735	20240126	25.45	5990	-0.83	20250210	5310	11.86	20250203	5990	-0.83	20250210	4745	25.18	20240415	0.04	N	030610	5000	5698 억	1198740	N	N	3	N	N
122	20250207	160350	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5900	470	2	8.66	1817865940	313142	720.15	5770	5900	5620	7050	3810	5430	5804.29	1.01	52559	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6724	7.10	0.36	12	0.27	831.00	16525.00	5900	20250207	0.00	4715	20240125	25.13	5900	0.00	20250207	5310	11.11	20250203	5900	0.00	20250207	4745	24.34	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	3	N	N
123	20250207	150351	55	60.00	KOSPI	신고가	증권	N	N	N	Y	60	N	5880	450	2	8.29	1629046870	281081	646.42	5770	5880	5620	7050	3810	5430	5795.65	1.01	43576	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6701	7.08	0.36	12	0.25	831.00	16525.00	5880	20250207	0.00	4715	20240125	24.71	5880	0.00	20250207	5310	10.73	20250203	5880	0.00	20250207	4745	23.92	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
124	20250207	140350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5810	380	2	7.00	1373401240	237340	545.82	5770	5850	5620	7050	3810	5430	5786.64	1.01	37842	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6621	6.99	0.35	12	0.21	831.00	16525.00	5870	20241011	-1.02	4715	20240125	23.22	5850	-0.68	20250207	5310	9.42	20250203	5870	-1.02	20241011	4745	22.44	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
125	20250207	130350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5820	390	2	7.18	1221415260	211230	485.78	5770	5850	5620	7050	3810	5430	5782.39	1.01	36132	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6633	7.00	0.35	12	0.19	831.00	16525.00	5870	20241011	-0.85	4715	20240125	23.44	5850	-0.51	20250207	5310	9.60	20250203	5870	-0.85	20241011	4745	22.66	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
126	20250207	120349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5820	390	2	7.18	1144302480	197988	455.32	5770	5850	5620	7050	3810	5430	5779.66	1.01	35650	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6633	7.00	0.35	12	0.17	831.00	16525.00	5870	20241011	-0.85	4715	20240125	23.44	5850	-0.51	20250207	5310	9.60	20250203	5870	-0.85	20241011	4745	22.66	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
127	20250207	110349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5820	390	2	7.18	964952950	167202	384.52	5770	5850	5620	7050	3810	5430	5771.18	1.01	15972	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6633	7.00	0.35	12	0.15	831.00	16525.00	5870	20241011	-0.85	4715	20240125	23.44	5850	-0.51	20250207	5310	9.60	20250203	5870	-0.85	20241011	4745	22.66	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
128	20250207	100349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5800	370	2	6.81	733495770	127451	293.11	5770	5830	5620	7050	3810	5430	5755.12	1.01	6151	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6610	6.98	0.35	12	0.11	831.00	16525.00	5870	20241011	-1.19	4715	20240125	23.01	5830	-0.51	20250207	5310	9.23	20250203	5870	-1.19	20241011	4745	22.23	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
129	20250207	090351	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5700	270	2	4.97	231074400	40394	92.90	5770	5820	5620	7050	3810	5430	5720.51	1.01	-2096	5496	5462	5416	5382	5336	5440	5360	5698	1620	5000	3900	10	1	113962961	6496	6.86	0.34	12	0.04	831.00	16525.00	5870	20241011	-2.90	4715	20240125	20.89	5820	-2.06	20250207	5310	7.34	20250203	5870	-2.90	20241011	4745	20.13	20240415	0.04	N	030610	5000	5698 억	1146181	N	N	0	N	N
130	20250206	160342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	40	2	0.74	178118600	32991	234.61	5450	5450	5370	7000	3780	5390	5399.01	1.01	-1734	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6188	6.53	0.33	12	0.03	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5310	2.26	20250203	5870	-7.50	20241011	4745	14.44	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
131	20250206	150343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5370	-20	5	-0.37	163533450	30295	215.44	5450	5450	5370	7000	3780	5390	5398.03	1.01	-2427	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6120	6.46	0.32	12	0.03	831.00	16525.00	5870	20241011	-8.52	4715	20240125	13.89	5650	-4.96	20250103	5310	1.13	20250203	5870	-8.52	20241011	4745	13.17	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
132	20250206	140345	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	0	3	0.00	146730650	27170	193.22	5450	5450	5380	7000	3780	5390	5400.47	1.01	-2229	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6143	6.49	0.33	12	0.02	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
133	20250206	130343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	0	3	0.00	116597990	21577	153.44	5450	5450	5390	7000	3780	5390	5403.81	1.01	-406	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6143	6.49	0.33	12	0.02	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
134	20250206	120341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5400	10	2	0.19	75261970	13912	98.93	5450	5450	5390	7000	3780	5390	5409.86	1.01	-333	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6154	6.50	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.01	4715	20240125	14.53	5650	-4.42	20250103	5310	1.69	20250203	5870	-8.01	20241011	4745	13.80	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
135	20250206	110335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	40	2	0.74	19828370	3652	25.97	5450	5450	5410	7000	3780	5390	5429.46	1.01	-808	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5310	2.26	20250203	5870	-7.50	20241011	4745	14.44	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
136	20250206	100342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5440	50	2	0.93	5373260	991	7.05	5450	5450	5410	7000	3780	5390	5422.06	1.01	-167	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5310	2.45	20250203	5870	-7.33	20241011	4745	14.65	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
137	20250206	090343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5450	60	2	1.11	16350	3	0.02	5450	5450	5450	7000	3780	5390	5450.00	1.01	-3	5470	5430	5390	5350	5310	5450	5370	5698	1610	5000	3880	10	1	113962961	6211	6.56	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5310	2.64	20250203	5870	-7.16	20241011	4745	14.86	20240415	0.04	N	030610	5000	5698 억	1149050	N	N	22	N	N
138	20250205	160339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	20	2	0.37	75515990	14062	236.46	5370	5430	5350	6980	3760	5370	5370.22	1.01	100	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6143	6.49	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	22	N	N
139	20250205	150340	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5360	-10	5	-0.19	57444710	10702	179.96	5370	5430	5350	6980	3760	5370	5367.66	1.01	270	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.69	4715	20240125	13.68	5650	-5.13	20250103	5310	0.94	20250203	5870	-8.69	20241011	4745	12.96	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
140	20250205	140340	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5360	-10	5	-0.19	47880500	8918	149.96	5370	5430	5350	6980	3760	5370	5368.97	1.01	292	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6108	6.45	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.69	4715	20240125	13.68	5650	-5.13	20250103	5310	0.94	20250203	5870	-8.69	20241011	4745	12.96	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
141	20250205	130340	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5370	0	3	0.00	40078330	7463	125.49	5370	5430	5350	6980	3760	5370	5370.27	1.01	911	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6120	6.46	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.52	4715	20240125	13.89	5650	-4.96	20250103	5310	1.13	20250203	5870	-8.52	20241011	4745	13.17	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
142	20250205	120341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	20	2	0.37	10889060	2019	33.95	5370	5430	5370	6980	3760	5370	5393.29	1.01	-249	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
143	20250205	110339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	20	2	0.37	9246080	1714	28.82	5370	5430	5370	6980	3760	5370	5394.45	1.01	-218	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
144	20250205	100341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5400	30	2	0.56	8232030	1526	25.66	5370	5430	5370	6980	3760	5370	5394.52	1.01	-217	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6154	6.50	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.01	4715	20240125	14.53	5650	-4.42	20250103	5310	1.69	20250203	5870	-8.01	20241011	4745	13.80	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
145	20250205	090345	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	20	2	0.37	215260	40	0.67	5370	5390	5370	6980	3760	5370	5381.50	1.01	-35	5463	5416	5383	5336	5303	5440	5360	5698	1610	5000	3860	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1148847	N	N	42	N	N
146	20250204	160336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5370	20	2	0.37	32017110	5943	38.07	5350	5430	5350	6950	3750	5350	5387.37	1.01	-446	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6120	6.46	0.32	12	0.01	831.00	16525.00	5870	20241011	-8.52	4715	20240125	13.89	5650	-4.96	20250103	5310	1.13	20250203	5870	-8.52	20241011	4745	13.17	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	42	N	N
147	20250204	150337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5380	30	2	0.56	29368950	5450	34.91	5350	5430	5350	6950	3750	5350	5388.80	1.01	-150	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6131	6.47	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.35	4715	20240125	14.10	5650	-4.78	20250103	5310	1.32	20250203	5870	-8.35	20241011	4745	13.38	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
148	20250204	140336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5380	30	2	0.56	29240040	5426	34.76	5350	5430	5350	6950	3750	5350	5388.88	1.01	-129	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6131	6.47	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.35	4715	20240125	14.10	5650	-4.78	20250103	5310	1.32	20250203	5870	-8.35	20241011	4745	13.38	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
149	20250204	130336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5380	30	2	0.56	27507850	5104	32.69	5350	5430	5350	6950	3750	5350	5389.47	1.01	-177	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6131	6.47	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.35	4715	20240125	14.10	5650	-4.78	20250103	5310	1.32	20250203	5870	-8.35	20241011	4745	13.38	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
150	20250204	120341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	40	2	0.75	25298900	4694	30.07	5350	5430	5350	6950	3750	5350	5389.63	1.01	-127	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
151	20250204	110333	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5390	40	2	0.75	24819500	4605	29.50	5350	5430	5350	6950	3750	5350	5389.69	1.01	-102	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6143	6.49	0.33	12	0.00	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5310	1.51	20250203	5870	-8.18	20241011	4745	13.59	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
152	20250204	100336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5430	80	2	1.50	9236870	1719	11.01	5350	5430	5350	6950	3750	5350	5373.40	1.01	-213	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5310	2.26	20250203	5870	-7.50	20241011	4745	14.44	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N
153	20250204	090336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	5350	0	3	0.00	1749450	327	2.09	5350	5350	5350	6950	3750	5350	5350.00	1.01	-55	5496	5422	5366	5292	5236	5395	5265	5698	1600	5000	3850	10	1	113962961	6097	6.44	0.32	12	0.00	831.00	16525.00	5870	20241011	-8.86	4715	20240125	13.47	5650	-5.31	20250103	5310	0.75	20250203	5870	-8.86	20241011	4745	12.75	20240415	0.04	N	030610	5000	5698 억	1149396	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History