KissMeData/475560/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 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	161445	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-700	5	-2.31	2698941150	90135	188.83	30100	30450	29600	39350	21250	30300	29943.47	0.49	-23921	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4339	16.11	2.56	12	0.61	1837.00	11574.00	64500	20241106	-54.11	29000	20250203	2.07	33550	-11.77	20250212	29000	2.07	20250203	64500	-54.11	20241106	29000	2.07	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
3	20250228	151452	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-600	5	-1.98	2510870350	83785	175.52	30100	30450	29650	39350	21250	30300	29967.94	0.49	-22935	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4353	16.17	2.57	12	0.57	1837.00	11574.00	64500	20241106	-53.95	29000	20250203	2.41	33550	-11.48	20250212	29000	2.41	20250203	64500	-53.95	20241106	29000	2.41	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
4	20250228	141453	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-400	5	-1.32	1957757650	65211	136.61	30100	30450	29750	39350	21250	30300	30021.81	0.49	-18130	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4382	16.28	2.58	12	0.44	1837.00	11574.00	64500	20241106	-53.64	29000	20250203	3.10	33550	-10.88	20250212	29000	3.10	20250203	64500	-53.64	20241106	29000	3.10	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
5	20250228	131445	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-500	5	-1.65	1740982700	57955	121.41	30100	30450	29750	39350	21250	30300	30040.17	0.49	-14577	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4368	16.22	2.57	12	0.40	1837.00	11574.00	64500	20241106	-53.80	29000	20250203	2.76	33550	-11.18	20250212	29000	2.76	20250203	64500	-53.80	20241106	29000	2.76	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
6	20250228	121438	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-350	5	-1.16	1220646700	40534	84.92	30100	30450	29950	39350	21250	30300	30114.06	0.49	-11070	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4390	16.30	2.59	12	0.28	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33550	-10.73	20250212	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
7	20250228	111442	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	788916900	26158	54.80	30100	30450	30050	39350	21250	30300	30159.58	0.49	-2416	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4412	16.39	2.60	12	0.18	1837.00	11574.00	64500	20241106	-53.33	29000	20250203	3.79	33550	-10.28	20250212	29000	3.79	20250203	64500	-53.33	20241106	29000	3.79	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
8	20250228	101440	57	100.00	KOSPI	유통	N	N	N	N	N	30200	-100	5	-0.33	443284400	14676	30.75	30100	30450	30050	39350	21250	30300	30204.59	0.49	-3279	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4426	16.44	2.61	12	0.10	1837.00	11574.00	64500	20241106	-53.18	29000	20250203	4.14	33550	-9.99	20250212	29000	4.14	20250203	64500	-53.18	20241106	29000	4.14	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
9	20250228	091447	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	152523800	5066	10.61	30100	30250	30050	39350	21250	30300	30106.62	0.49	-1054	30933	30616	30433	30116	29933	30525	30025	75	9050	500	21210	50	1	14657120	4412	16.39	2.60	12	0.03	1837.00	11574.00	64500	20241106	-53.33	29000	20250203	3.79	33550	-10.28	20250212	29000	3.79	20250203	64500	-53.33	20241106	29000	3.79	20250203	0.40	N	475560	500	74 억	72008	N	N	0	N	N
10	20250227	161428	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-450	5	-1.46	1441065750	47396	115.02	30700	30750	30250	39950	21550	30750	30405.11	0.56	-10285	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4441	16.49	2.62	12	0.32	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
11	20250227	151430	57	100.00	KOSPI	유통	N	N	N	N	N	30350	-400	5	-1.30	1371858700	45113	109.48	30700	30750	30250	39950	21550	30750	30409.39	0.56	-10141	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4448	16.52	2.62	12	0.31	1837.00	11574.00	64500	20241106	-52.95	29000	20250203	4.66	33550	-9.54	20250212	29000	4.66	20250203	64500	-52.95	20241106	29000	4.66	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
12	20250227	141432	57	100.00	KOSPI	유통	N	N	N	N	N	30350	-400	5	-1.30	1262121450	41497	100.71	30700	30750	30250	39950	21550	30750	30414.76	0.56	-9200	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4448	16.52	2.62	12	0.28	1837.00	11574.00	64500	20241106	-52.95	29000	20250203	4.66	33550	-9.54	20250212	29000	4.66	20250203	64500	-52.95	20241106	29000	4.66	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
13	20250227	131430	57	100.00	KOSPI	유통	N	N	N	N	N	30450	-300	5	-0.98	1063691800	34962	84.85	30700	30750	30250	39950	21550	30750	30424.23	0.56	-6803	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4463	16.58	2.63	12	0.24	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33550	-9.24	20250212	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
14	20250227	121427	57	100.00	KOSPI	유통	N	N	N	N	N	30450	-300	5	-0.98	967649350	31807	77.19	30700	30750	30250	39950	21550	30750	30422.53	0.56	-6603	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4463	16.58	2.63	12	0.22	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33550	-9.24	20250212	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
15	20250227	111439	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-450	5	-1.46	850651550	27959	67.85	30700	30750	30250	39950	21550	30750	30424.96	0.56	-6153	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4441	16.49	2.62	12	0.19	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
16	20250227	101516	57	100.00	KOSPI	유통	N	N	N	N	N	30400	-350	5	-1.14	685168400	22507	54.62	30700	30750	30250	39950	21550	30750	30442.46	0.56	-5735	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4456	16.55	2.63	12	0.15	1837.00	11574.00	64500	20241106	-52.87	29000	20250203	4.83	33550	-9.39	20250212	29000	4.83	20250203	64500	-52.87	20241106	29000	4.83	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
17	20250227	091541	57	100.00	KOSPI	유통	N	N	N	N	N	30550	-200	5	-0.65	174630750	5716	13.87	30700	30750	30500	39950	21550	30750	30551.22	0.56	492	31216	30982	30666	30432	30116	31100	30550	75	9200	500	21520	50	1	14657120	4478	16.63	2.64	12	0.04	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33550	-8.94	20250212	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.38	N	475560	500	74 억	82441	N	N	9	N	N
18	20250226	161430	57	100.00	KOSPI	유통	N	N	N	N	N	30750	100	2	0.33	1259442900	41070	73.89	30500	30900	30350	39800	21500	30650	30664.92	0.52	6115	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4507	16.74	2.66	12	0.28	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.40	N	475560	500	74 억	76529	N	N	9	N	N
19	20250226	151437	57	100.00	KOSPI	유통	N	N	N	N	N	30700	50	2	0.16	1214892950	39621	71.28	30500	30900	30350	39800	21500	30650	30662.85	0.52	6085	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4500	16.71	2.65	12	0.27	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
20	20250226	141436	57	100.00	KOSPI	유통	N	N	N	N	N	30800	150	2	0.49	1102878200	35971	64.71	30500	30900	30350	39800	21500	30650	30660.20	0.52	5715	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4514	16.77	2.66	12	0.25	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33550	-8.20	20250212	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
21	20250226	131432	57	100.00	KOSPI	유통	N	N	N	N	N	30750	100	2	0.33	937826850	30612	55.07	30500	30800	30350	39800	21500	30650	30635.92	0.52	3477	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4507	16.74	2.66	12	0.21	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
22	20250226	121432	57	100.00	KOSPI	유통	N	N	N	N	N	30700	50	2	0.16	831782950	27159	48.86	30500	30800	30350	39800	21500	30650	30626.42	0.52	3555	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4500	16.71	2.65	12	0.19	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
23	20250226	111430	57	100.00	KOSPI	유통	N	N	N	N	N	30650	0	3	0.00	609850850	19927	35.85	30500	30800	30350	39800	21500	30650	30604.25	0.52	2735	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4492	16.68	2.65	12	0.14	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
24	20250226	101427	57	100.00	KOSPI	유통	N	N	N	N	N	30700	50	2	0.16	436816400	14283	25.70	30500	30800	30350	39800	21500	30650	30582.96	0.52	895	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4500	16.71	2.65	12	0.10	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
25	20250226	091440	57	100.00	KOSPI	유통	N	N	N	N	N	30750	100	2	0.33	198841900	6498	11.69	30500	30800	30350	39800	21500	30650	30600.48	0.52	3139	31083	30866	30733	30516	30383	30800	30450	75	9150	500	21450	50	1	14657120	4507	16.74	2.66	12	0.04	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.40	N	475560	500	74 억	76529	N	N	4	N	N
26	20250225	161420	57	100.00	KOSPI	유통	N	N	N	N	N	30650	-550	5	-1.76	1670540300	54314	86.64	30900	30950	30600	40550	21850	31200	30757.45	0.61	-13468	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4492	16.68	2.65	12	0.37	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.37	N	475560	500	74 억	89859	N	N	4	N	N
27	20250225	151418	57	100.00	KOSPI	유통	N	N	N	N	N	30650	-550	5	-1.76	1613386200	52449	83.66	30900	30950	30600	40550	21850	31200	30761.04	0.61	-13182	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4492	16.68	2.65	12	0.36	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
28	20250225	141417	57	100.00	KOSPI	유통	N	N	N	N	N	30750	-450	5	-1.44	1327988150	43138	68.81	30900	30950	30700	40550	21850	31200	30784.64	0.61	-11466	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4507	16.74	2.66	12	0.29	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
29	20250225	131423	57	100.00	KOSPI	유통	N	N	N	N	N	30750	-450	5	-1.44	1149439250	37329	59.54	30900	30950	30700	40550	21850	31200	30792.11	0.61	-11107	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4507	16.74	2.66	12	0.25	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
30	20250225	121420	57	100.00	KOSPI	유통	N	N	N	N	N	30850	-350	5	-1.12	808097700	26233	41.84	30900	30950	30700	40550	21850	31200	30804.61	0.61	-6180	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4522	16.79	2.67	12	0.18	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
31	20250225	111417	57	100.00	KOSPI	유통	N	N	N	N	N	30900	-300	5	-0.96	641290050	20828	33.22	30900	30950	30700	40550	21850	31200	30789.78	0.61	-3156	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4529	16.82	2.67	12	0.14	1837.00	11574.00	64500	20241106	-52.09	29000	20250203	6.55	33550	-7.90	20250212	29000	6.55	20250203	64500	-52.09	20241106	29000	6.55	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
32	20250225	101417	57	100.00	KOSPI	유통	N	N	N	N	N	30800	-400	5	-1.28	476159200	15468	24.67	30900	30950	30700	40550	21850	31200	30783.47	0.61	-1144	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4514	16.77	2.66	12	0.11	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33550	-8.20	20250212	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
33	20250225	091425	57	100.00	KOSPI	유통	N	N	N	N	N	30850	-350	5	-1.12	134098700	4347	6.93	30900	30950	30750	40550	21850	31200	30848.48	0.61	655	31866	31532	30916	30582	29966	31700	30750	75	9350	500	21840	50	1	14657120	4522	16.79	2.67	12	0.03	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.37	N	475560	500	74 억	89859	N	N	1	N	N
34	20250224	161407	57	100.00	KOSPI	유통	N	N	N	N	N	31200	350	2	1.13	1918922150	61931	112.47	30650	31250	30300	40100	21600	30850	30984.72	0.54	10714	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4573	16.98	2.70	12	0.42	1837.00	11574.00	64500	20241106	-51.63	29000	20250203	7.59	33550	-7.00	20250212	29000	7.59	20250203	64500	-51.63	20241106	29000	7.59	20250203	0.38	N	475560	500	74 억	79048	N	N	1	N	N
35	20250224	151408	57	100.00	KOSPI	유통	N	N	N	N	N	31250	400	2	1.30	1826937400	58983	107.12	30650	31250	30300	40100	21600	30850	30973.97	0.54	9981	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4580	17.01	2.70	12	0.40	1837.00	11574.00	64500	20241106	-51.55	29000	20250203	7.76	33550	-6.86	20250212	29000	7.76	20250203	64500	-51.55	20241106	29000	7.76	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
36	20250224	141405	57	100.00	KOSPI	유통	N	N	N	N	N	31100	250	2	0.81	1553325300	50199	91.16	30650	31250	30300	40100	21600	30850	30943.35	0.54	6081	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4558	16.93	2.69	12	0.34	1837.00	11574.00	64500	20241106	-51.78	29000	20250203	7.24	33550	-7.30	20250212	29000	7.24	20250203	64500	-51.78	20241106	29000	7.24	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
37	20250224	131407	57	100.00	KOSPI	유통	N	N	N	N	N	31200	350	2	1.13	1359614700	43978	79.87	30650	31250	30300	40100	21600	30850	30915.79	0.54	3792	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4573	16.98	2.70	12	0.30	1837.00	11574.00	64500	20241106	-51.63	29000	20250203	7.59	33550	-7.00	20250212	29000	7.59	20250203	64500	-51.63	20241106	29000	7.59	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
38	20250224	121404	57	100.00	KOSPI	유통	N	N	N	N	N	31050	200	2	0.65	1077135700	34904	63.39	30650	31200	30300	40100	21600	30850	30859.95	0.54	-811	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4551	16.90	2.68	12	0.24	1837.00	11574.00	64500	20241106	-51.86	29000	20250203	7.07	33550	-7.45	20250212	29000	7.07	20250203	64500	-51.86	20241106	29000	7.07	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
39	20250224	111401	57	100.00	KOSPI	유통	N	N	N	N	N	31100	250	2	0.81	946934250	30710	55.77	30650	31200	30300	40100	21600	30850	30834.72	0.54	-40	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4558	16.93	2.69	12	0.21	1837.00	11574.00	64500	20241106	-51.78	29000	20250203	7.24	33550	-7.30	20250212	29000	7.24	20250203	64500	-51.78	20241106	29000	7.24	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
40	20250224	101400	57	100.00	KOSPI	유통	N	N	N	N	N	30800	-50	5	-0.16	574139800	18700	33.96	30650	31000	30300	40100	21600	30850	30702.66	0.54	3540	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4514	16.77	2.66	12	0.13	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33550	-8.20	20250212	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
41	20250224	091408	57	100.00	KOSPI	유통	N	N	N	N	N	30750	-100	5	-0.32	221685250	7261	13.19	30650	30800	30300	40100	21600	30850	30530.95	0.54	1195	31450	31150	31000	30700	30550	31075	30625	75	9250	500	21590	50	1	14657120	4507	16.74	2.66	12	0.05	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.38	N	475560	500	74 억	79048	N	N	8	N	N
42	20250221	161355	57	100.00	KOSPI	유통	N	N	N	N	N	30850	-450	5	-1.44	1696700000	54780	51.75	31300	31300	30850	40650	21950	31300	30973.35	0.60	-8981	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4522	16.79	2.67	12	0.37	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.36	N	475560	500	74 억	87774	N	N	8	N	N
43	20250221	151400	57	100.00	KOSPI	유통	N	N	N	N	N	30950	-350	5	-1.12	1587880350	51255	48.42	31300	31300	30850	40650	21950	31300	30980.01	0.60	-8118	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4536	16.85	2.67	12	0.35	1837.00	11574.00	64500	20241106	-52.02	29000	20250203	6.72	33550	-7.75	20250212	29000	6.72	20250203	64500	-52.02	20241106	29000	6.72	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
44	20250221	141401	57	100.00	KOSPI	유통	N	N	N	N	N	30900	-400	5	-1.28	1411833350	45560	43.04	31300	31300	30850	40650	21950	31300	30988.44	0.60	-6885	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4529	16.82	2.67	12	0.31	1837.00	11574.00	64500	20241106	-52.09	29000	20250203	6.55	33550	-7.90	20250212	29000	6.55	20250203	64500	-52.09	20241106	29000	6.55	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
45	20250221	131400	57	100.00	KOSPI	유통	N	N	N	N	N	30950	-350	5	-1.12	1218598800	39311	37.14	31300	31300	30850	40650	21950	31300	30998.93	0.60	-2173	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4536	16.85	2.67	12	0.27	1837.00	11574.00	64500	20241106	-52.02	29000	20250203	6.72	33550	-7.75	20250212	29000	6.72	20250203	64500	-52.02	20241106	29000	6.72	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
46	20250221	121400	57	100.00	KOSPI	유통	N	N	N	N	N	30900	-400	5	-1.28	1073301100	34618	32.71	31300	31300	30850	40650	21950	31300	31004.13	0.60	-1177	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4529	16.82	2.67	12	0.24	1837.00	11574.00	64500	20241106	-52.09	29000	20250203	6.55	33550	-7.90	20250212	29000	6.55	20250203	64500	-52.09	20241106	29000	6.55	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
47	20250221	111356	57	100.00	KOSPI	유통	N	N	N	N	N	30950	-350	5	-1.12	897742250	28941	27.34	31300	31300	30850	40650	21950	31300	31019.74	0.60	128	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4536	16.85	2.67	12	0.20	1837.00	11574.00	64500	20241106	-52.02	29000	20250203	6.72	33550	-7.75	20250212	29000	6.72	20250203	64500	-52.02	20241106	29000	6.72	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
48	20250221	101359	57	100.00	KOSPI	유통	N	N	N	N	N	30900	-400	5	-1.28	705317250	22722	21.47	31300	31300	30900	40650	21950	31300	31041.16	0.60	-572	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4529	16.82	2.67	12	0.16	1837.00	11574.00	64500	20241106	-52.09	29000	20250203	6.55	33550	-7.90	20250212	29000	6.55	20250203	64500	-52.09	20241106	29000	6.55	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
49	20250221	091401	57	100.00	KOSPI	유통	N	N	N	N	N	31000	-300	5	-0.96	302509600	9716	9.18	31300	31300	31000	40650	21950	31300	31135.20	0.60	-820	32133	31716	31233	30816	30333	31925	31025	75	9350	500	21910	50	1	14657120	4544	16.88	2.68	12	0.07	1837.00	11574.00	64500	20241106	-51.94	29000	20250203	6.90	33550	-7.60	20250212	29000	6.90	20250203	64500	-51.94	20241106	29000	6.90	20250203	0.36	N	475560	500	74 억	87774	N	N	3	N	N
50	20250220	161348	57	100.00	KOSPI	유통	N	N	N	N	N	31300	200	2	0.64	3287854250	105060	95.39	31100	31650	30750	40400	21800	31100	31295.08	0.61	-1935	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4588	17.04	2.70	12	0.72	1837.00	11574.00	64500	20241106	-51.47	29000	20250203	7.93	33550	-6.71	20250212	29000	7.93	20250203	64500	-51.47	20241106	29000	7.93	20250203	0.39	N	475560	500	74 억	89664	N	N	3	N	N
51	20250220	151355	57	100.00	KOSPI	유통	N	N	N	N	N	31150	50	2	0.16	3136313350	100209	90.99	31100	31650	30750	40400	21800	31100	31297.79	0.61	-2243	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4566	16.96	2.69	12	0.68	1837.00	11574.00	64500	20241106	-51.71	29000	20250203	7.41	33550	-7.15	20250212	29000	7.41	20250203	64500	-51.71	20241106	29000	7.41	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
52	20250220	141354	57	100.00	KOSPI	유통	N	N	N	N	N	31200	100	2	0.32	2608552750	83284	75.62	31100	31650	30750	40400	21800	31100	31321.27	0.61	1640	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4573	16.98	2.70	12	0.57	1837.00	11574.00	64500	20241106	-51.63	29000	20250203	7.59	33550	-7.00	20250212	29000	7.59	20250203	64500	-51.63	20241106	29000	7.59	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
53	20250220	131351	57	100.00	KOSPI	유통	N	N	N	N	N	31300	200	2	0.64	2245470500	71661	65.07	31100	31650	30750	40400	21800	31100	31334.75	0.61	1764	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4588	17.04	2.70	12	0.49	1837.00	11574.00	64500	20241106	-51.47	29000	20250203	7.93	33550	-6.71	20250212	29000	7.93	20250203	64500	-51.47	20241106	29000	7.93	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
54	20250220	121353	57	100.00	KOSPI	유통	N	N	N	N	N	31350	250	2	0.80	2121230200	67693	61.47	31100	31650	30750	40400	21800	31100	31336.16	0.61	1903	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4595	17.07	2.71	12	0.46	1837.00	11574.00	64500	20241106	-51.40	29000	20250203	8.10	33550	-6.56	20250212	29000	8.10	20250203	64500	-51.40	20241106	29000	8.10	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
55	20250220	111351	57	100.00	KOSPI	유통	N	N	N	N	N	31400	300	2	0.96	1864952750	59534	54.06	31100	31650	30750	40400	21800	31100	31325.98	0.61	-749	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4602	17.09	2.71	12	0.41	1837.00	11574.00	64500	20241106	-51.32	29000	20250203	8.28	33550	-6.41	20250212	29000	8.28	20250203	64500	-51.32	20241106	29000	8.28	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
56	20250220	101352	57	100.00	KOSPI	유통	N	N	N	N	N	31350	250	2	0.80	1493969950	47689	43.30	31100	31650	30750	40400	21800	31100	31327.53	0.61	-1949	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4595	17.07	2.71	12	0.33	1837.00	11574.00	64500	20241106	-51.40	29000	20250203	8.10	33550	-6.56	20250212	29000	8.10	20250203	64500	-51.40	20241106	29000	8.10	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
57	20250220	091356	57	100.00	KOSPI	유통	N	N	N	N	N	31250	150	2	0.48	291616650	9379	8.52	31100	31350	30750	40400	21800	31100	31092.48	0.61	621	31633	31366	30933	30666	30233	31500	30800	75	9300	500	21770	50	1	14657120	4580	17.01	2.70	12	0.06	1837.00	11574.00	64500	20241106	-51.55	29000	20250203	7.76	33550	-6.86	20250212	29000	7.76	20250203	64500	-51.55	20241106	29000	7.76	20250203	0.39	N	475560	500	74 억	89664	N	N	2	N	N
58	20250219	161346	57	100.00	KOSPI	유통	N	N	N	N	N	31100	450	2	1.47	3390451650	109854	174.72	30650	31200	30500	39800	21500	30650	30863.10	0.47	21145	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4558	16.93	2.69	12	0.75	1837.00	11574.00	64500	20241106	-51.78	29000	20250203	7.24	33550	-7.30	20250212	29000	7.24	20250203	64500	-51.78	20241106	29000	7.24	20250203	0.39	N	475560	500	74 억	69062	N	N	2	N	N
59	20250219	151351	57	100.00	KOSPI	유통	N	N	N	N	N	31150	500	2	1.63	3270434150	105995	168.59	30650	31200	30500	39800	21500	30650	30854.61	0.47	19387	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4566	16.96	2.69	12	0.72	1837.00	11574.00	64500	20241106	-51.71	29000	20250203	7.41	33550	-7.15	20250212	29000	7.41	20250203	64500	-51.71	20241106	29000	7.41	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
60	20250219	141346	57	100.00	KOSPI	유통	N	N	N	N	N	31050	400	2	1.31	2899334350	94057	149.60	30650	31200	30500	39800	21500	30650	30825.29	0.47	13941	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4551	16.90	2.68	12	0.64	1837.00	11574.00	64500	20241106	-51.86	29000	20250203	7.07	33550	-7.45	20250212	29000	7.07	20250203	64500	-51.86	20241106	29000	7.07	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
61	20250219	131346	57	100.00	KOSPI	유통	N	N	N	N	N	31000	350	2	1.14	2337632700	75994	120.87	30650	31050	30500	39800	21500	30650	30760.75	0.47	11866	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4544	16.88	2.68	12	0.52	1837.00	11574.00	64500	20241106	-51.94	29000	20250203	6.90	33550	-7.60	20250212	29000	6.90	20250203	64500	-51.94	20241106	29000	6.90	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
62	20250219	121346	57	100.00	KOSPI	유통	N	N	N	N	N	30850	200	2	0.65	1716919000	55939	88.97	30650	30900	30500	39800	21500	30650	30692.70	0.47	6720	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4522	16.79	2.67	12	0.38	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
63	20250219	111348	57	100.00	KOSPI	유통	N	N	N	N	N	30850	200	2	0.65	1240015500	40458	64.35	30650	30900	30500	39800	21500	30650	30649.45	0.47	942	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4522	16.79	2.67	12	0.28	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
64	20250219	101347	57	100.00	KOSPI	유통	N	N	N	N	N	30700	50	2	0.16	528297400	17272	27.47	30650	30700	30500	39800	21500	30650	30586.93	0.47	377	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4500	16.71	2.65	12	0.12	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
65	20250219	091350	57	100.00	KOSPI	유통	N	N	N	N	N	30550	-100	5	-0.33	144911200	4742	7.54	30650	30650	30500	39800	21500	30650	30559.09	0.47	-1065	31050	30850	30550	30350	30050	30950	30450	75	9150	500	21450	50	1	14657120	4478	16.63	2.64	12	0.03	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33550	-8.94	20250212	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.39	N	475560	500	74 억	69062	N	N	0	N	N
66	20250218	161342	57	100.00	KOSPI	유통	N	N	N	N	N	30650	150	2	0.49	1910687750	62535	88.02	30250	30750	30250	39650	21350	30500	30553.68	0.35	16607	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4492	16.68	2.65	12	0.43	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
67	20250218	151343	57	100.00	KOSPI	유통	N	N	N	N	N	30650	150	2	0.49	1851394900	60600	85.29	30250	30750	30250	39650	21350	30500	30551.07	0.35	16223	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4492	16.68	2.65	12	0.41	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
68	20250218	141345	57	100.00	KOSPI	유통	N	N	N	N	N	30600	100	2	0.33	1446020700	47382	66.69	30250	30700	30250	39650	21350	30500	30518.36	0.35	8347	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4485	16.66	2.64	12	0.32	1837.00	11574.00	64500	20241106	-52.56	29000	20250203	5.52	33550	-8.79	20250212	29000	5.52	20250203	64500	-52.56	20241106	29000	5.52	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
69	20250218	131342	57	100.00	KOSPI	유통	N	N	N	N	N	30600	100	2	0.33	1256993050	41204	57.99	30250	30700	30250	39650	21350	30500	30506.58	0.35	7179	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4485	16.66	2.64	12	0.28	1837.00	11574.00	64500	20241106	-52.56	29000	20250203	5.52	33550	-8.79	20250212	29000	5.52	20250203	64500	-52.56	20241106	29000	5.52	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
70	20250218	121344	57	100.00	KOSPI	유통	N	N	N	N	N	30600	100	2	0.33	1060507450	34781	48.95	30250	30700	30250	39650	21350	30500	30491.00	0.35	6408	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4485	16.66	2.64	12	0.24	1837.00	11574.00	64500	20241106	-52.56	29000	20250203	5.52	33550	-8.79	20250212	29000	5.52	20250203	64500	-52.56	20241106	29000	5.52	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
71	20250218	111341	57	100.00	KOSPI	유통	N	N	N	N	N	30450	-50	5	-0.16	818700800	26850	37.79	30250	30700	30250	39650	21350	30500	30491.65	0.35	4558	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4463	16.58	2.63	12	0.18	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33550	-9.24	20250212	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
72	20250218	101341	57	100.00	KOSPI	유통	N	N	N	N	N	30500	0	3	0.00	550407800	18049	25.40	30250	30700	30250	39650	21350	30500	30495.20	0.35	3092	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4470	16.60	2.64	12	0.12	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
73	20250218	091346	57	100.00	KOSPI	유통	N	N	N	N	N	30400	-100	5	-0.33	188650150	6206	8.73	30250	30550	30250	39650	21350	30500	30398.03	0.35	1915	30766	30632	30416	30282	30066	30700	30350	75	9150	500	21350	50	1	14657120	4456	16.55	2.63	12	0.04	1837.00	11574.00	64500	20241106	-52.87	29000	20250203	4.83	33550	-9.39	20250212	29000	4.83	20250203	64500	-52.87	20241106	29000	4.83	20250203	0.38	N	475560	500	74 억	51192	N	N	0	N	N
74	20250217	161341	57	100.00	KOSPI	유통	N	N	N	N	N	30500	200	2	0.66	2144633750	70576	99.04	30300	30550	30200	39350	21250	30300	30387.56	0.21	21392	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4470	16.60	2.64	12	0.48	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
75	20250217	151338	57	100.00	KOSPI	유통	N	N	N	N	N	30550	250	2	0.83	2106370700	69322	97.28	30300	30550	30200	39350	21250	30300	30385.31	0.21	20798	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4478	16.63	2.64	12	0.47	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33550	-8.94	20250212	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
76	20250217	141337	57	100.00	KOSPI	유통	N	N	N	N	N	30500	200	2	0.66	1768194050	58235	81.72	30300	30550	30200	39350	21250	30300	30363.08	0.21	15789	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4470	16.60	2.64	12	0.40	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
77	20250217	131344	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	1509815550	49739	69.80	30300	30550	30200	39350	21250	30300	30354.76	0.21	10403	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4441	16.49	2.62	12	0.34	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
78	20250217	121342	57	100.00	KOSPI	유통	N	N	N	N	N	30450	150	2	0.50	1123610850	37035	51.97	30300	30550	30200	39350	21250	30300	30339.16	0.21	9687	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4463	16.58	2.63	12	0.25	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33550	-9.24	20250212	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
79	20250217	111341	57	100.00	KOSPI	유통	N	N	N	N	N	30400	100	2	0.33	930771150	30694	43.07	30300	30550	30200	39350	21250	30300	30324.21	0.21	8002	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4456	16.55	2.63	12	0.21	1837.00	11574.00	64500	20241106	-52.87	29000	20250203	4.83	33550	-9.39	20250212	29000	4.83	20250203	64500	-52.87	20241106	29000	4.83	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
80	20250217	101336	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	653700100	21573	30.27	30300	30550	30200	39350	21250	30300	30301.77	0.21	7407	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4441	16.49	2.62	12	0.15	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
81	20250217	091340	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	154202050	5086	7.14	30300	30550	30200	39350	21250	30300	30318.92	0.21	814	31000	30650	30450	30100	29900	30550	30000	75	9050	500	21210	50	1	14657120	4441	16.49	2.62	12	0.03	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.39	N	475560	500	74 억	30673	N	N	1	N	N
82	20250214	161331	57	100.00	KOSPI	유통	N	N	N	N	N	30300	-300	5	-0.98	2092693150	68650	67.72	30550	30800	30250	39750	21450	30600	30483.49	0.30	-14103	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4441	16.49	2.62	12	0.47	1837.00	11574.00	64500	20241106	-53.02	29000	20250203	4.48	33550	-9.69	20250212	29000	4.48	20250203	64500	-53.02	20241106	29000	4.48	20250203	0.35	N	475560	500	74 억	44133	N	N	1	N	N
83	20250214	151331	57	100.00	KOSPI	유통	N	N	N	N	N	30350	-250	5	-0.82	2008418550	65869	64.98	30550	30800	30250	39750	21450	30600	30491.02	0.30	-14067	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4448	16.52	2.62	12	0.45	1837.00	11574.00	64500	20241106	-52.95	29000	20250203	4.66	33550	-9.54	20250212	29000	4.66	20250203	64500	-52.95	20241106	29000	4.66	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
84	20250214	141331	57	100.00	KOSPI	유통	N	N	N	N	N	30500	-100	5	-0.33	1400166150	45834	45.22	30550	30800	30400	39750	21450	30600	30548.58	0.30	-8851	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4470	16.60	2.64	12	0.31	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
85	20250214	131334	57	100.00	KOSPI	유통	N	N	N	N	N	30500	-100	5	-0.33	1162260700	38026	37.51	30550	30800	30450	39750	21450	30600	30564.85	0.30	-6204	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4470	16.60	2.64	12	0.26	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
86	20250214	121330	57	100.00	KOSPI	유통	N	N	N	N	N	30500	-100	5	-0.33	1061347100	34719	34.25	30550	30800	30450	39750	21450	30600	30569.59	0.30	-6204	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4470	16.60	2.64	12	0.24	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
87	20250214	111325	57	100.00	KOSPI	유통	N	N	N	N	N	30550	-50	5	-0.16	907687000	29680	29.28	30550	30800	30450	39750	21450	30600	30582.42	0.30	-5034	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4478	16.63	2.64	12	0.20	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33550	-8.94	20250212	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
88	20250214	101326	57	100.00	KOSPI	유통	N	N	N	N	N	30500	-100	5	-0.33	647633300	21154	20.87	30550	30800	30450	39750	21450	30600	30615.21	0.30	-3675	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4470	16.60	2.64	12	0.14	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33550	-9.09	20250212	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
89	20250214	091332	57	100.00	KOSPI	유통	N	N	N	N	N	30700	100	2	0.33	119745850	3909	3.86	30550	30750	30500	39750	21450	30600	30633.82	0.30	934	31066	30832	30666	30432	30266	30750	30350	75	9150	500	21420	50	1	14657120	4500	16.71	2.65	12	0.03	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.35	N	475560	500	74 억	44133	N	N	13	N	N
90	20250213	161319	57	100.00	KOSPI	유통	N	N	N	N	N	30600	-200	5	-0.65	3080508750	100411	18.97	30800	30900	30500	40000	21600	30800	30678.42	0.20	15587	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4485	16.66	2.64	12	0.69	1837.00	11574.00	64500	20241106	-52.56	29000	20250203	5.52	33550	-8.79	20250212	29000	5.52	20250203	64500	-52.56	20241106	29000	5.52	20250203	0.34	N	475560	500	74 억	29181	N	N	13	N	N
91	20250213	151321	57	100.00	KOSPI	유통	N	N	N	N	N	30700	-100	5	-0.32	2930234850	95506	18.05	30800	30900	30500	40000	21600	30800	30680.65	0.20	15907	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4500	16.71	2.65	12	0.65	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
92	20250213	141317	57	100.00	KOSPI	유통	N	N	N	N	N	30750	-50	5	-0.16	2763365350	90072	17.02	30800	30900	30500	40000	21600	30800	30678.96	0.20	15682	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4507	16.74	2.66	12	0.61	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33550	-8.35	20250212	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
93	20250213	131318	57	100.00	KOSPI	유통	N	N	N	N	N	30650	-150	5	-0.49	2454795700	80037	15.12	30800	30900	30500	40000	21600	30800	30670.09	0.20	11462	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4492	16.68	2.65	12	0.55	1837.00	11574.00	64500	20241106	-52.48	29000	20250203	5.69	33550	-8.64	20250212	29000	5.69	20250203	64500	-52.48	20241106	29000	5.69	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
94	20250213	121317	57	100.00	KOSPI	유통	N	N	N	N	N	30550	-250	5	-0.81	2217103450	72288	13.66	30800	30900	30500	40000	21600	30800	30669.68	0.20	9598	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4478	16.63	2.64	12	0.49	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33550	-8.94	20250212	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
95	20250213	111316	57	100.00	KOSPI	유통	N	N	N	N	N	30600	-200	5	-0.65	1966177300	64089	12.11	30800	30900	30500	40000	21600	30800	30678.08	0.20	9435	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4485	16.66	2.64	12	0.44	1837.00	11574.00	64500	20241106	-52.56	29000	20250203	5.52	33550	-8.79	20250212	29000	5.52	20250203	64500	-52.56	20241106	29000	5.52	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
96	20250213	101316	57	100.00	KOSPI	유통	N	N	N	N	N	30700	-100	5	-0.32	1519738450	49483	9.35	30800	30900	30600	40000	21600	30800	30711.60	0.20	8966	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4500	16.71	2.65	12	0.34	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33550	-8.49	20250212	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
97	20250213	091310	57	100.00	KOSPI	유통	N	N	N	N	N	30850	50	2	0.16	499106350	16215	3.06	30800	30900	30600	40000	21600	30800	30780.03	0.20	1901	35200	33000	31350	29150	27500	34100	30250	75	9200	500	21560	50	1	14657120	4522	16.79	2.67	12	0.11	1837.00	11574.00	64500	20241106	-52.17	29000	20250203	6.38	33550	-8.05	20250212	29000	6.38	20250203	64500	-52.17	20241106	29000	6.38	20250203	0.34	N	475560	500	74 억	29181	N	N	5	N	N
98	20250212	161307	57	100.00	KOSPI	유통	N	N	N	N	N	30800	750	2	2.50	16678989900	525765	1129.97	30050	33550	29700	39050	21050	30050	31724.55	0.27	-9516	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4514	16.77	2.66	12	3.59	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33550	-8.20	20250212	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.35	N	475560	500	74 억	39263	N	N	5	N	N
99	20250212	151306	57	100.00	KOSPI	유통	N	N	N	N	N	30900	850	2	2.83	16236839450	511413	1099.13	30050	33550	29700	39050	21050	30050	31748.98	0.27	-10017	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4529	16.82	2.67	12	3.49	1837.00	11574.00	64500	20241106	-52.09	29000	20250203	6.55	33550	-7.90	20250212	29000	6.55	20250203	64500	-52.09	20241106	29000	6.55	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
100	20250212	141308	57	100.00	KOSPI	유통	N	N	N	N	N	33050	3000	2	9.98	3502163650	113829	244.64	30050	33050	29700	39050	21050	30050	30766.88	0.27	-1251	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4844	17.99	2.86	12	0.78	1837.00	11574.00	64500	20241106	-48.76	29000	20250203	13.97	33300	-0.75	20250117	29000	13.97	20250203	64500	-48.76	20241106	29000	13.97	20250203	0.35	N	475560	500	74 억	39263	Y	N	0	N	N
101	20250212	131311	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-300	5	-1.00	1340760900	44969	96.65	30050	30050	29700	39050	21050	30050	29815.23	0.27	-7790	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4360	16.19	2.57	12	0.31	1837.00	11574.00	64500	20241106	-53.88	29000	20250203	2.59	33300	-10.66	20250117	29000	2.59	20250203	64500	-53.88	20241106	29000	2.59	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
102	20250212	121307	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-300	5	-1.00	1122987000	37647	80.91	30050	30050	29750	39050	21050	30050	29829.39	0.27	-7602	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4360	16.19	2.57	12	0.26	1837.00	11574.00	64500	20241106	-53.88	29000	20250203	2.59	33300	-10.66	20250117	29000	2.59	20250203	64500	-53.88	20241106	29000	2.59	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
103	20250212	111305	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-250	5	-0.83	875692600	29341	63.06	30050	30050	29750	39050	21050	30050	29845.36	0.27	-5990	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4368	16.22	2.57	12	0.20	1837.00	11574.00	64500	20241106	-53.80	29000	20250203	2.76	33300	-10.51	20250117	29000	2.76	20250203	64500	-53.80	20241106	29000	2.76	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
104	20250212	101300	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-100	5	-0.33	434510750	14538	31.25	30050	30050	29800	39050	21050	30050	29887.93	0.27	-2733	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4390	16.30	2.59	12	0.10	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33300	-10.06	20250117	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
105	20250212	091205	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-150	5	-0.50	106153150	3547	7.62	30050	30050	29850	39050	21050	30050	29927.59	0.27	-1236	30416	30232	30066	29882	29716	30325	29975	75	9000	500	21030	50	1	14657120	4382	16.28	2.58	12	0.02	1837.00	11574.00	64500	20241106	-53.64	29000	20250203	3.10	33300	-10.21	20250117	29000	3.10	20250203	64500	-53.64	20241106	29000	3.10	20250203	0.35	N	475560	500	74 억	39263	N	N	0	N	N
106	20250211	161310	57	100.00	KOSPI	유통	N	N	N	N	N	30050	0	3	0.00	1379211750	45950	76.27	30000	30250	29900	39050	21050	30050	30015.60	0.26	-2382	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4404	16.36	2.60	12	0.31	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
107	20250211	151312	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-50	5	-0.17	1267728400	42236	70.10	30000	30250	29900	39050	21050	30050	30015.35	0.26	-2810	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4397	16.33	2.59	12	0.29	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
108	20250211	141309	57	100.00	KOSPI	유통	N	N	N	N	N	30050	0	3	0.00	1076110050	35863	59.52	30000	30250	29900	39050	21050	30050	30006.13	0.26	-2491	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4404	16.36	2.60	12	0.24	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
109	20250211	131311	57	100.00	KOSPI	유통	N	N	N	N	N	30050	0	3	0.00	1017373050	33909	56.28	30000	30250	29900	39050	21050	30050	30003.04	0.26	-2547	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4404	16.36	2.60	12	0.23	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
110	20250211	121309	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-150	5	-0.50	923119050	30769	51.07	30000	30250	29900	39050	21050	30050	30001.59	0.26	-3193	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4382	16.28	2.58	12	0.21	1837.00	11574.00	64500	20241106	-53.64	29000	20250203	3.10	33300	-10.21	20250117	29000	3.10	20250203	64500	-53.64	20241106	29000	3.10	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
111	20250211	111310	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-50	5	-0.17	758262150	25270	41.94	30000	30250	29900	39050	21050	30050	30006.41	0.26	-1121	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4397	16.33	2.59	12	0.17	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
112	20250211	101308	57	100.00	KOSPI	유통	N	N	N	N	N	30050	0	3	0.00	542125250	18086	30.02	30000	30100	29900	39050	21050	30050	29974.85	0.26	-856	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4404	16.36	2.60	12	0.12	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
113	20250211	091316	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-100	5	-0.33	214831250	7173	11.91	30000	30100	29900	39050	21050	30050	29949.97	0.26	-359	30550	30300	29850	29600	29150	30425	29725	75	9000	500	21030	50	1	14657120	4390	16.30	2.59	12	0.05	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33300	-10.06	20250117	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.35	N	475560	500	74 억	38724	N	N	0	N	N
114	20250210	161301	57	100.00	KOSPI	유통	N	N	N	N	N	30050	150	2	0.50	1788031950	59860	114.59	29950	30100	29400	38850	20950	29900	29869.97	0.20	10309	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4404	16.36	2.60	12	0.41	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
115	20250210	151302	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	1732645200	58014	111.05	29950	30100	29400	38850	20950	29900	29865.98	0.20	10559	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4397	16.33	2.59	12	0.40	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
116	20250210	141300	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	1427119100	47837	91.57	29950	30100	29400	38850	20950	29900	29832.95	0.20	7400	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4397	16.33	2.59	12	0.33	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
117	20250210	131304	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	1140903100	38291	73.30	29950	30100	29400	38850	20950	29900	29795.58	0.20	4660	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4397	16.33	2.59	12	0.26	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
118	20250210	121256	57	100.00	KOSPI	유통	N	N	N	N	N	29900	0	3	0.00	955130600	32093	61.43	29950	30100	29400	38850	20950	29900	29761.31	0.20	3457	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4382	16.28	2.58	12	0.22	1837.00	11574.00	64500	20241106	-53.64	29000	20250203	3.10	33300	-10.21	20250117	29000	3.10	20250203	64500	-53.64	20241106	29000	3.10	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
119	20250210	111253	57	100.00	KOSPI	유통	N	N	N	N	N	30000	100	2	0.33	861226450	28960	55.44	29950	30100	29400	38850	20950	29900	29738.44	0.20	3164	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4397	16.33	2.59	12	0.20	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
120	20250210	101252	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-50	5	-0.17	581579350	19631	37.58	29950	29950	29400	38850	20950	29900	29625.46	0.20	926	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4375	16.25	2.58	12	0.13	1837.00	11574.00	64500	20241106	-53.72	29000	20250203	2.93	33300	-10.36	20250117	29000	2.93	20250203	64500	-53.72	20241106	29000	2.93	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
121	20250210	091251	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-350	5	-1.17	295515950	9978	19.10	29950	29950	29400	38850	20950	29900	29616.55	0.20	-117	30266	30082	29966	29782	29666	30025	29725	75	8950	500	20930	50	1	14657120	4331	16.09	2.55	12	0.07	1837.00	11574.00	64500	20241106	-54.19	29000	20250203	1.90	33300	-11.26	20250117	29000	1.90	20250203	64500	-54.19	20241106	29000	1.90	20250203	0.29	N	475560	500	74 억	29158	N	N	0	N	N
122	20250207	161238	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-100	5	-0.33	1554903750	51836	38.41	30000	30150	29850	39000	21000	30000	29996.97	0.21	-1457	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4382	16.28	2.58	12	0.35	1837.00	11574.00	64500	20241106	-53.64	29000	20250203	3.10	33300	-10.21	20250117	29000	3.10	20250203	64500	-53.64	20241106	29000	3.10	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
123	20250207	151240	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-50	5	-0.17	1454668000	48485	35.92	30000	30150	29850	39000	21000	30000	30002.43	0.21	-1429	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4390	16.30	2.59	12	0.33	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33300	-10.06	20250117	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
124	20250207	141239	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-50	5	-0.17	1217289250	40563	30.05	30000	30150	29850	39000	21000	30000	30009.84	0.21	-1320	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4390	16.30	2.59	12	0.28	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33300	-10.06	20250117	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
125	20250207	131237	57	100.00	KOSPI	유통	N	N	N	N	N	30000	0	3	0.00	907943700	30249	22.41	30000	30150	29850	39000	21000	30000	30015.66	0.21	-1517	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4397	16.33	2.59	12	0.21	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
126	20250207	121236	57	100.00	KOSPI	유통	N	N	N	N	N	30050	50	2	0.17	783734250	26114	19.35	30000	30150	29850	39000	21000	30000	30012.03	0.21	-1631	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4404	16.36	2.60	12	0.18	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
127	20250207	111233	57	100.00	KOSPI	유통	N	N	N	N	N	30100	100	2	0.33	658575000	21947	16.26	30000	30150	29850	39000	21000	30000	30007.52	0.21	-1633	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4412	16.39	2.60	12	0.15	1837.00	11574.00	64500	20241106	-53.33	29000	20250203	3.79	33300	-9.61	20250117	29000	3.79	20250203	64500	-53.33	20241106	29000	3.79	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
128	20250207	101238	57	100.00	KOSPI	유통	N	N	N	N	N	30050	50	2	0.17	481172850	16039	11.88	30000	30150	29850	39000	21000	30000	30000.18	0.21	-1317	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4404	16.36	2.60	12	0.11	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
129	20250207	091246	57	100.00	KOSPI	유통	N	N	N	N	N	30050	50	2	0.17	189781500	6338	4.70	30000	30050	29850	39000	21000	30000	29943.44	0.21	-247	31133	30566	30233	29666	29333	30400	29500	75	9000	500	21000	50	1	14657120	4404	16.36	2.60	12	0.04	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	30513	N	N	6	N	N
130	20250206	161205	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-700	5	-2.28	4040742950	134364	193.66	30500	30800	29900	39900	21500	30700	30073.15	0.39	-23892	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4397	16.33	2.59	12	0.92	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	56525	N	N	6	N	N
131	20250206	151212	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-650	5	-2.12	3932603800	130762	188.46	30500	30800	29900	39900	21500	30700	30074.52	0.39	-23619	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4404	16.36	2.60	12	0.89	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
132	20250206	141210	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-650	5	-2.12	3531533850	117406	169.21	30500	30800	29900	39900	21500	30700	30079.67	0.39	-23667	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4404	16.36	2.60	12	0.80	1837.00	11574.00	64500	20241106	-53.41	29000	20250203	3.62	33300	-9.76	20250117	29000	3.62	20250203	64500	-53.41	20241106	29000	3.62	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
133	20250206	131207	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-700	5	-2.28	3146686700	104590	150.74	30500	30800	29900	39900	21500	30700	30085.92	0.39	-26276	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4397	16.33	2.59	12	0.71	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
134	20250206	121204	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-700	5	-2.28	2880496450	95717	137.95	30500	30800	29900	39900	21500	30700	30093.89	0.39	-25536	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4397	16.33	2.59	12	0.65	1837.00	11574.00	64500	20241106	-53.49	29000	20250203	3.45	33300	-9.91	20250117	29000	3.45	20250203	64500	-53.49	20241106	29000	3.45	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
135	20250206	111200	57	100.00	KOSPI	유통	N	N	N	N	N	29950	-750	5	-2.44	2525803350	83888	120.91	30500	30800	29900	39900	21500	30700	30109.23	0.39	-25094	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4390	16.30	2.59	12	0.57	1837.00	11574.00	64500	20241106	-53.57	29000	20250203	3.28	33300	-10.06	20250117	29000	3.28	20250203	64500	-53.57	20241106	29000	3.28	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
136	20250206	101159	57	100.00	KOSPI	유통	N	N	N	N	N	30150	-550	5	-1.79	1808837300	59988	86.46	30500	30800	29900	39900	21500	30700	30153.32	0.39	-20142	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4419	16.41	2.60	12	0.41	1837.00	11574.00	64500	20241106	-53.26	29000	20250203	3.97	33300	-9.46	20250117	29000	3.97	20250203	64500	-53.26	20241106	29000	3.97	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
137	20250206	091213	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-600	5	-1.95	822498950	27162	39.15	30500	30800	29950	39900	21500	30700	30281.24	0.39	-4402	31600	31150	30750	30300	29900	31125	30275	75	9200	500	21490	50	1	14657120	4412	16.39	2.60	12	0.19	1837.00	11574.00	64500	20241106	-53.33	29000	20250203	3.79	33300	-9.61	20250117	29000	3.79	20250203	64500	-53.33	20241106	29000	3.79	20250203	0.29	N	475560	500	74 억	56525	N	N	13	N	N
138	20250205	161153	57	100.00	KOSPI	유통	N	N	N	N	N	30700	500	2	1.66	2100212450	68513	83.28	30700	31200	30350	39250	21150	30200	30654.06	0.30	13799	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4500	16.71	2.65	12	0.47	1837.00	11574.00	64500	20241106	-52.40	29000	20250203	5.86	33300	-7.81	20250117	29000	5.86	20250203	64500	-52.40	20241106	29000	5.86	20250203	0.30	N	475560	500	74 억	43707	N	N	13	N	N
139	20250205	151157	57	100.00	KOSPI	유통	N	N	N	N	N	30750	550	2	1.82	1953766550	63744	77.48	30700	31200	30350	39250	21150	30200	30650.20	0.30	11446	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4507	16.74	2.66	12	0.43	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33300	-7.66	20250117	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
140	20250205	141156	57	100.00	KOSPI	유통	N	N	N	N	N	30750	550	2	1.82	1748741150	57086	69.39	30700	31200	30350	39250	21150	30200	30633.45	0.30	10076	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4507	16.74	2.66	12	0.39	1837.00	11574.00	64500	20241106	-52.33	29000	20250203	6.03	33300	-7.66	20250117	29000	6.03	20250203	64500	-52.33	20241106	29000	6.03	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
141	20250205	131154	57	100.00	KOSPI	유통	N	N	N	N	N	30800	600	2	1.99	1653853300	54001	65.64	30700	31200	30350	39250	21150	30200	30626.35	0.30	10159	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4514	16.77	2.66	12	0.37	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33300	-7.51	20250117	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
142	20250205	121157	57	100.00	KOSPI	유통	N	N	N	N	N	30800	600	2	1.99	1533144500	50079	60.87	30700	31200	30350	39250	21150	30200	30614.52	0.30	10711	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4514	16.77	2.66	12	0.34	1837.00	11574.00	64500	20241106	-52.25	29000	20250203	6.21	33300	-7.51	20250117	29000	6.21	20250203	64500	-52.25	20241106	29000	6.21	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
143	20250205	111152	57	100.00	KOSPI	유통	N	N	N	N	N	30450	250	2	0.83	779328900	25572	31.08	30700	30700	30350	39250	21150	30200	30475.87	0.30	-1364	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4463	16.58	2.63	12	0.17	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33300	-8.56	20250117	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
144	20250205	101202	57	100.00	KOSPI	유통	N	N	N	N	N	30550	350	2	1.16	569668550	18689	22.72	30700	30700	30350	39250	21150	30200	30481.49	0.30	-1618	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4478	16.63	2.64	12	0.13	1837.00	11574.00	64500	20241106	-52.64	29000	20250203	5.34	33300	-8.26	20250117	29000	5.34	20250203	64500	-52.64	20241106	29000	5.34	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
145	20250205	091214	57	100.00	KOSPI	유통	N	N	N	N	N	30500	300	2	0.99	171384400	5614	6.82	30700	30700	30400	39250	21150	30200	30528.04	0.30	-1312	31066	30632	30166	29732	29266	30850	29950	75	9050	500	21140	50	1	14657120	4470	16.60	2.64	12	0.04	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33300	-8.41	20250117	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.30	N	475560	500	74 억	43707	N	N	6	N	N
146	20250204	161129	57	100.00	KOSPI	유통	N	N	N	N	N	30200	400	2	1.34	2486478750	82036	81.97	29800	30600	29700	38700	20900	29800	30309.61	0.17	18165	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4426	16.44	2.61	12	0.56	1837.00	11574.00	64500	20241106	-53.18	29000	20250203	4.14	33300	-9.31	20250117	29000	4.14	20250203	64500	-53.18	20241106	29000	4.14	20250203	0.30	N	475560	500	74 억	25399	N	N	6	N	N
147	20250204	151142	57	100.00	KOSPI	유통	N	N	N	N	N	30250	450	2	1.51	2412238650	79578	79.52	29800	30600	29700	38700	20900	29800	30312.88	0.17	17935	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4434	16.47	2.61	12	0.54	1837.00	11574.00	64500	20241106	-53.10	29000	20250203	4.31	33300	-9.16	20250117	29000	4.31	20250203	64500	-53.10	20241106	29000	4.31	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
148	20250204	141141	57	100.00	KOSPI	유통	N	N	N	N	N	30400	600	2	2.01	2008765800	66248	66.20	29800	30600	29700	38700	20900	29800	30321.91	0.17	13094	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4456	16.55	2.63	12	0.45	1837.00	11574.00	64500	20241106	-52.87	29000	20250203	4.83	33300	-8.71	20250117	29000	4.83	20250203	64500	-52.87	20241106	29000	4.83	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
149	20250204	131145	57	100.00	KOSPI	유통	N	N	N	N	N	30450	650	2	2.18	1867148450	61593	61.55	29800	30600	29700	38700	20900	29800	30314.30	0.17	12477	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4463	16.58	2.63	12	0.42	1837.00	11574.00	64500	20241106	-52.79	29000	20250203	5.00	33300	-8.56	20250117	29000	5.00	20250203	64500	-52.79	20241106	29000	5.00	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
150	20250204	121158	57	100.00	KOSPI	유통	N	N	N	N	N	30500	700	2	2.35	1592395050	52589	52.55	29800	30600	29700	38700	20900	29800	30280.00	0.17	8346	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4470	16.60	2.64	12	0.36	1837.00	11574.00	64500	20241106	-52.71	29000	20250203	5.17	33300	-8.41	20250117	29000	5.17	20250203	64500	-52.71	20241106	29000	5.17	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
151	20250204	111137	57	100.00	KOSPI	유통	N	N	N	N	N	30400	600	2	2.01	1295727250	42858	42.83	29800	30500	29700	38700	20900	29800	30233.03	0.17	6057	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4456	16.55	2.63	12	0.29	1837.00	11574.00	64500	20241106	-52.87	29000	20250203	4.83	33300	-8.71	20250117	29000	4.83	20250203	64500	-52.87	20241106	29000	4.83	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
152	20250204	101144	57	100.00	KOSPI	유통	N	N	N	N	N	30350	550	2	1.85	751158450	24907	24.89	29800	30400	29700	38700	20900	29800	30158.53	0.17	-1523	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4448	16.52	2.62	12	0.17	1837.00	11574.00	64500	20241106	-52.95	29000	20250203	4.66	33300	-8.86	20250117	29000	4.66	20250203	64500	-52.95	20241106	29000	4.66	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N
153	20250204	091140	57	100.00	KOSPI	유통	N	N	N	N	N	30100	300	2	1.01	182226900	6083	6.08	29800	30100	29700	38700	20900	29800	29956.75	0.17	-1325	31133	30466	29733	29066	28333	30100	28700	75	8900	500	20860	50	1	14657120	4412	16.39	2.60	12	0.04	1837.00	11574.00	64500	20241106	-53.33	29000	20250203	3.79	33300	-9.61	20250117	29000	3.79	20250203	64500	-53.33	20241106	29000	3.79	20250203	0.30	N	475560	500	74 억	25399	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History