KissMeData/037710/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160459	57	100.00	KOSPI	유통	N	N	N	N	N	29900	-250	5	-0.83	318830700	10667	55.54	30000	30150	29750	39150	21150	30150	29889.33	8.75	-2925	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2379	4.94	0.29	12	0.13	6055.00	102953.00	32000	20240229	-6.56	27100	20250203	10.33	30500	-1.97	20250225	27100	10.33	20250203	32000	-6.56	20240229	27100	10.33	20250203	0.61	N	037710	1000	79 억	696011	N	N	5	N	N
3	20250228	150501	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-300	5	-1.00	301826450	10098	52.58	30000	30150	29750	39150	21150	30150	29889.73	8.75	-2881	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2375	4.93	0.29	12	0.13	6055.00	102953.00	32000	20240229	-6.72	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
4	20250228	140502	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-350	5	-1.16	239888250	8022	41.77	30000	30150	29750	39150	21150	30150	29903.80	8.75	-2458	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2371	4.92	0.29	12	0.10	6055.00	102953.00	32000	20240229	-6.88	27100	20250203	9.96	30500	-2.30	20250225	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
5	20250228	130501	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-300	5	-1.00	216537100	7238	37.69	30000	30150	29750	39150	21150	30150	29916.70	8.75	-2507	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2375	4.93	0.29	12	0.09	6055.00	102953.00	32000	20240229	-6.72	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
6	20250228	120458	57	100.00	KOSPI	유통	N	N	N	N	N	29850	-300	5	-1.00	167283750	5588	29.10	30000	30150	29750	39150	21150	30150	29936.25	8.75	-1930	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2375	4.93	0.29	12	0.07	6055.00	102953.00	32000	20240229	-6.72	27100	20250203	10.15	30500	-2.13	20250225	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
7	20250228	110458	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-150	5	-0.50	122851150	4099	21.34	30000	30150	29900	39150	21150	30150	29971.01	8.75	-1649	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2387	4.95	0.29	12	0.05	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	32000	-6.25	20240229	27100	10.70	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
8	20250228	100458	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-150	5	-0.50	59593200	1986	10.34	30000	30150	29950	39150	21150	30150	30006.65	8.75	-697	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2387	4.95	0.29	12	0.02	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	32000	-6.25	20240229	27100	10.70	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
9	20250228	090500	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-100	5	-0.33	12805650	426	2.22	30000	30150	30000	39150	21150	30150	30060.21	8.75	-101	30450	30300	30100	29950	29750	30375	30025	80	9000	1000	22310	50	1	7957190	2391	4.96	0.29	12	0.01	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	32000	-6.09	20240229	27100	10.89	20250203	0.61	N	037710	1000	79 억	696011	N	N	72	N	N
10	20250227	160457	57	100.00	KOSPI	유통	N	N	N	N	N	30150	100	2	0.33	577411650	19198	121.51	30050	30250	29900	39050	21050	30050	30076.66	8.72	1742	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2399	4.98	0.29	12	0.24	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.61	N	037710	1000	79 억	694045	N	N	72	N	N
11	20250227	150454	57	100.00	KOSPI	유통	N	N	N	N	N	30000	-50	5	-0.17	539584200	17937	113.53	30050	30250	29900	39050	21050	30050	30082.19	8.72	2070	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2387	4.95	0.29	12	0.23	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30500	-1.64	20250225	27100	10.70	20250203	32000	-6.25	20240229	27100	10.70	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
12	20250227	140456	57	100.00	KOSPI	유통	N	N	N	N	N	30100	50	2	0.17	461357100	15327	97.01	30050	30250	29900	39050	21050	30050	30100.94	8.72	3161	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2395	4.97	0.29	12	0.19	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	32000	-5.94	20240229	27100	11.07	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
13	20250227	130455	57	100.00	KOSPI	유통	N	N	N	N	N	30200	150	2	0.50	268005800	8886	56.24	30050	30250	30050	39050	21050	30050	30160.45	8.72	413	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2403	4.99	0.29	12	0.11	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	32000	-5.62	20240229	27100	11.44	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
14	20250227	120454	57	100.00	KOSPI	유통	N	N	N	N	N	30150	100	2	0.33	209627050	6950	43.99	30050	30250	30050	39050	21050	30050	30162.17	8.72	-148	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2399	4.98	0.29	12	0.09	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
15	20250227	110458	57	100.00	KOSPI	유통	N	N	N	N	N	30150	100	2	0.33	202997100	6730	42.60	30050	30250	30050	39050	21050	30050	30163.02	8.72	-78	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2399	4.98	0.29	12	0.08	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
16	20250227	100511	57	100.00	KOSPI	유통	N	N	N	N	N	30200	150	2	0.50	76793150	2545	16.11	30050	30250	30050	39050	21050	30050	30174.13	8.72	-81	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2403	4.99	0.29	12	0.03	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	32000	-5.62	20240229	27100	11.44	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
17	20250227	090509	57	100.00	KOSPI	유통	N	N	N	N	N	30150	100	2	0.33	5862700	195	1.23	30050	30150	30050	39050	21050	30050	30065.13	8.72	-70	30416	30232	30116	29932	29816	30175	29875	80	9000	1000	22230	50	1	7957190	2399	4.98	0.29	12	0.00	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30500	-1.15	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.61	N	037710	1000	79 억	694045	N	N	0	N	N
18	20250226	160455	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-250	5	-0.83	475544350	15798	34.05	30300	30300	30000	39350	21250	30300	30101.55	8.80	-3363	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2391	4.96	0.29	12	0.20	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	32000	-6.09	20240229	27100	10.89	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
19	20250226	150457	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-250	5	-0.83	457604350	15201	32.76	30300	30300	30000	39350	21250	30300	30103.57	8.80	-2955	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2391	4.96	0.29	12	0.19	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	32000	-6.09	20240229	27100	10.89	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
20	20250226	140456	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	395771900	13145	28.33	30300	30300	30050	39350	21250	30300	30108.17	8.80	-1659	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2395	4.97	0.29	12	0.17	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	32000	-5.94	20240229	27100	11.07	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
21	20250226	130455	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-250	5	-0.83	282358900	9372	20.20	30300	30300	30050	39350	21250	30300	30127.92	8.80	-1548	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2391	4.96	0.29	12	0.12	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	32000	-6.09	20240229	27100	10.89	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
22	20250226	120455	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	240276150	7977	17.19	30300	30300	30050	39350	21250	30300	30121.12	8.80	-1029	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2395	4.97	0.29	12	0.10	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	32000	-5.94	20240229	27100	11.07	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
23	20250226	110455	57	100.00	KOSPI	유통	N	N	N	N	N	30050	-250	5	-0.83	191775450	6365	13.72	30300	30300	30050	39350	21250	30300	30129.69	8.80	-867	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2391	4.96	0.29	12	0.08	6055.00	102953.00	32000	20240229	-6.09	27100	20250203	10.89	30500	-1.48	20250225	27100	10.89	20250203	32000	-6.09	20240229	27100	10.89	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
24	20250226	100454	57	100.00	KOSPI	유통	N	N	N	N	N	30100	-200	5	-0.66	100431500	3326	7.17	30300	30300	30100	39350	21250	30300	30195.88	8.80	-823	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2395	4.97	0.29	12	0.04	6055.00	102953.00	32000	20240229	-5.94	27100	20250203	11.07	30500	-1.31	20250225	27100	11.07	20250203	32000	-5.94	20240229	27100	11.07	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
25	20250226	090458	57	100.00	KOSPI	유통	N	N	N	N	N	30300	0	3	0.00	3120800	103	0.22	30300	30300	30250	39350	21250	30300	30299.03	8.80	-20	30833	30566	30233	29966	29633	30700	30100	80	9050	1000	22420	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	32000	-5.31	20240229	27100	11.81	20250203	0.61	N	037710	1000	79 억	699923	N	N	0	N	N
26	20250225	160452	57	100.00	KOSPI	유통	N	N	N	N	N	30300	350	2	1.17	1400295550	46391	160.84	29900	30500	29900	38900	21000	29950	30184.64	8.92	906	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2411	5.00	0.29	12	0.58	6055.00	102953.00	32000	20240229	-5.31	27100	20250203	11.81	30500	-0.66	20250225	27100	11.81	20250203	32000	-5.31	20240229	27100	11.81	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
27	20250225	150453	57	100.00	KOSPI	유통	N	N	N	N	N	30200	250	2	0.83	1307314000	43317	150.18	29900	30500	29900	38900	21000	29950	30180.16	8.92	1411	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2403	4.99	0.29	12	0.54	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	32000	-5.62	20240229	27100	11.44	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
28	20250225	140452	57	100.00	KOSPI	유통	N	N	N	N	N	30200	250	2	0.83	1194553350	39587	137.25	29900	30500	29900	38900	21000	29950	30175.39	8.92	1833	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2403	4.99	0.29	12	0.50	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30500	-0.98	20250225	27100	11.44	20250203	32000	-5.62	20240229	27100	11.44	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
29	20250225	130454	57	100.00	KOSPI	유통	N	N	N	N	N	30150	200	2	0.67	707652400	23493	81.45	29900	30400	29900	38900	21000	29950	30121.84	8.92	4592	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2399	4.98	0.29	12	0.30	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30400	-0.82	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
30	20250225	120451	57	100.00	KOSPI	유통	N	N	N	N	N	30150	200	2	0.67	628411750	20864	72.34	29900	30400	29900	38900	21000	29950	30119.43	8.92	4520	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2399	4.98	0.29	12	0.26	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30400	-0.82	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
31	20250225	110452	57	100.00	KOSPI	유통	N	N	N	N	N	30150	200	2	0.67	563810850	18719	64.90	29900	30400	29900	38900	21000	29950	30119.71	8.92	4147	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2399	4.98	0.29	12	0.24	6055.00	102953.00	32000	20240229	-5.78	27100	20250203	11.25	30400	-0.82	20250225	27100	11.25	20250203	32000	-5.78	20240229	27100	11.25	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
32	20250225	100451	57	100.00	KOSPI	유통	N	N	N	N	N	30000	50	2	0.17	486394050	16150	55.99	29900	30400	29900	38900	21000	29950	30117.28	8.92	3021	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2387	4.95	0.29	12	0.20	6055.00	102953.00	32000	20240229	-6.25	27100	20250203	10.70	30400	-1.32	20250225	27100	10.70	20250203	32000	-6.25	20240229	27100	10.70	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
33	20250225	090454	57	100.00	KOSPI	유통	N	N	N	N	N	30200	250	2	0.83	134933000	4493	15.58	29900	30250	29900	38900	21000	29950	30031.83	8.92	4002	30250	30100	29850	29700	29450	30175	29775	80	8950	1000	22160	50	1	7957190	2403	4.99	0.29	12	0.06	6055.00	102953.00	32000	20240229	-5.62	27100	20250203	11.44	30250	-0.17	20250225	27100	11.44	20250203	32000	-5.62	20240229	27100	11.44	20250203	0.60	N	037710	1000	79 억	709705	N	N	21	N	N
34	20250224	160449	57	100.00	KOSPI	유통	N	N	N	N	N	29950	250	2	0.84	852029750	28631	169.71	29700	30000	29600	38600	20800	29700	29758.93	8.94	5064	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2383	4.95	0.29	12	0.36	6055.00	102953.00	32000	20240229	-6.41	27100	20250203	10.52	30000	-0.17	20250224	27100	10.52	20250203	32000	-6.41	20240229	27100	10.52	20250203	0.61	N	037710	1000	79 억	711000	N	N	21	N	N
35	20250224	150449	57	100.00	KOSPI	유통	N	N	N	N	N	29950	250	2	0.84	800884900	26923	159.58	29700	30000	29600	38600	20800	29700	29747.24	8.94	5362	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2383	4.95	0.29	12	0.34	6055.00	102953.00	32000	20240229	-6.41	27100	20250203	10.52	30000	-0.17	20250224	27100	10.52	20250203	32000	-6.41	20240229	27100	10.52	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
36	20250224	140448	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	581407400	19583	116.07	29700	29800	29600	38600	20800	29700	29689.39	8.94	5063	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.25	6055.00	102953.00	32000	20240229	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
37	20250224	130449	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	407538900	13741	81.45	29700	29750	29600	38600	20800	29700	29658.61	8.94	1717	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.17	6055.00	102953.00	32000	20240229	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
38	20250224	120448	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	345317400	11643	69.01	29700	29750	29600	38600	20800	29700	29658.80	8.94	1662	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.15	6055.00	102953.00	32000	20240229	-7.19	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
39	20250224	110446	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-100	5	-0.34	338070950	11399	67.57	29700	29750	29600	38600	20800	29700	29657.95	8.94	1655	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2355	4.89	0.29	12	0.14	6055.00	102953.00	32000	20240229	-7.50	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
40	20250224	100446	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	142733000	4809	28.50	29700	29750	29600	38600	20800	29700	29680.39	8.94	837	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.06	6055.00	102953.00	32000	20240229	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
41	20250224	090450	57	100.00	KOSPI	유통	N	N	N	N	N	29650	-50	5	-0.17	30005300	1012	6.00	29700	29700	29600	38600	20800	29700	29649.51	8.94	-199	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32000	20240229	-7.34	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.61	N	037710	1000	79 억	711000	N	N	2	N	N
42	20250221	160446	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-150	5	-0.50	501897800	16871	120.13	29750	29850	29650	38800	20900	29850	29749.14	8.97	311	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2363	4.91	0.29	12	0.21	6055.00	102953.00	32000	20240229	-7.19	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	713712	N	N	2	N	N
43	20250221	150448	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-100	5	-0.34	462154950	15533	110.60	29750	29850	29650	38800	20900	29850	29753.10	8.97	656	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2367	4.91	0.29	12	0.20	6055.00	102953.00	32000	20240229	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
44	20250221	140448	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-100	5	-0.34	344825100	11584	82.48	29750	29850	29650	38800	20900	29850	29767.36	8.97	799	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2367	4.91	0.29	12	0.15	6055.00	102953.00	32000	20240229	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
45	20250221	130447	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-50	5	-0.17	327804300	11012	78.41	29750	29850	29650	38800	20900	29850	29767.92	8.97	896	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2371	4.92	0.29	12	0.14	6055.00	102953.00	32000	20240229	-6.88	27100	20250203	9.96	29900	-0.33	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
46	20250221	120447	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-150	5	-0.50	312622650	10502	74.78	29750	29850	29650	38800	20900	29850	29767.92	8.97	1094	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2363	4.91	0.29	12	0.13	6055.00	102953.00	32000	20240229	-7.19	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
47	20250221	110445	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-50	5	-0.17	242676700	8146	58.00	29750	29850	29700	38800	20900	29850	29790.90	8.97	1222	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2371	4.92	0.29	12	0.10	6055.00	102953.00	32000	20240229	-6.88	27100	20250203	9.96	29900	-0.33	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
48	20250221	100446	57	100.00	KOSPI	유통	N	N	N	N	N	29850	0	3	0.00	171585500	5756	40.99	29750	29850	29750	38800	20900	29850	29809.85	8.97	1400	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2375	4.93	0.29	12	0.07	6055.00	102953.00	32000	20240229	-6.72	27100	20250203	10.15	29900	-0.17	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
49	20250221	090447	57	100.00	KOSPI	유통	N	N	N	N	N	29850	0	3	0.00	11833700	397	2.83	29750	29850	29750	38800	20900	29850	29807.81	8.97	7	30083	29966	29783	29666	29483	30025	29725	80	8950	1000	22080	50	1	7957190	2375	4.93	0.29	12	0.00	6055.00	102953.00	32000	20240229	-6.72	27100	20250203	10.15	29900	-0.17	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	713712	N	N	5	N	N
50	20250220	160444	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	418556350	14043	57.75	29700	29900	29600	38600	20800	29700	29805.33	8.99	4025	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2375	4.93	0.29	12	0.18	6055.00	102953.00	32000	20240207	-6.72	27100	20250203	10.15	29900	0.00	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
51	20250220	150445	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	365194800	12256	50.40	29700	29900	29600	38600	20800	29700	29797.23	8.99	4126	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2375	4.93	0.29	12	0.15	6055.00	102953.00	32000	20240207	-6.72	27100	20250203	10.15	29900	0.00	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
52	20250220	140446	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	297776700	9992	41.09	29700	29900	29600	38600	20800	29700	29801.51	8.99	3370	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2375	4.93	0.29	12	0.13	6055.00	102953.00	32000	20240207	-6.72	27100	20250203	10.15	29900	0.00	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
53	20250220	130444	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	223574400	7507	30.87	29700	29850	29600	38600	20800	29700	29782.12	8.99	2171	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2375	4.93	0.29	12	0.09	6055.00	102953.00	32000	20240207	-6.72	27100	20250203	10.15	29900	-0.17	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
54	20250220	120444	57	100.00	KOSPI	유통	N	N	N	N	N	29850	150	2	0.51	182676900	6136	25.23	29700	29850	29600	38600	20800	29700	29771.33	8.99	2140	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2375	4.93	0.29	12	0.08	6055.00	102953.00	32000	20240207	-6.72	27100	20250203	10.15	29900	-0.17	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
55	20250220	110444	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	90116750	3030	12.46	29700	29800	29600	38600	20800	29700	29741.50	8.99	172	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.04	6055.00	102953.00	32000	20240207	-7.19	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
56	20250220	100444	57	100.00	KOSPI	유통	N	N	N	N	N	29750	50	2	0.17	41237900	1387	5.70	29700	29800	29600	38600	20800	29700	29731.72	8.99	74	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32000	20240207	-7.03	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
57	20250220	090445	57	100.00	KOSPI	유통	N	N	N	N	N	29700	0	3	0.00	3081900	104	0.43	29700	29700	29600	38600	20800	29700	29633.65	8.99	-64	29933	29816	29733	29616	29533	29775	29575	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32000	20240207	-7.19	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	714984	N	N	5	N	N
58	20250219	160442	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-100	5	-0.34	723091500	24312	158.54	29800	29850	29650	38700	20900	29800	29742.16	9.05	-2093	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2363	4.91	0.29	12	0.31	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	720480	N	N	5	N	N
59	20250219	150444	57	100.00	KOSPI	유통	N	N	N	N	N	29700	-100	5	-0.34	711309850	23915	155.95	29800	29850	29650	38700	20900	29800	29743.25	9.05	-1882	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2363	4.91	0.29	12	0.30	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
60	20250219	140441	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-50	5	-0.17	581189700	19532	127.37	29800	29850	29700	38700	20900	29800	29755.77	9.05	-1324	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2367	4.91	0.29	12	0.25	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
61	20250219	130442	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-50	5	-0.17	435100050	14618	95.32	29800	29850	29700	38700	20900	29800	29764.68	9.05	-557	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2367	4.91	0.29	12	0.18	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
62	20250219	120442	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-50	5	-0.17	353535050	11874	77.43	29800	29850	29700	38700	20900	29800	29773.88	9.05	-530	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2367	4.91	0.29	12	0.15	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
63	20250219	110443	57	100.00	KOSPI	유통	N	N	N	N	N	29800	0	3	0.00	172097850	5780	37.69	29800	29850	29700	38700	20900	29800	29774.71	9.05	378	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2371	4.92	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	-0.33	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
64	20250219	100442	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-50	5	-0.17	81836350	2748	17.92	29800	29800	29700	38700	20900	29800	29780.33	9.05	52	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2367	4.91	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
65	20250219	090444	57	100.00	KOSPI	유통	N	N	N	N	N	29800	0	3	0.00	417200	14	0.09	29800	29800	29800	38700	20900	29800	29800.00	9.05	0	30033	29916	29783	29666	29533	29850	29600	80	8900	1000	22050	50	1	7957190	2371	4.92	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	-0.33	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	720480	N	N	0	N	N
66	20250218	160441	57	100.00	KOSPI	유통	N	N	N	N	N	29800	50	2	0.17	456329200	15330	116.82	29850	29900	29650	38650	20850	29750	29767.07	9.07	1745	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2371	4.92	0.29	12	0.19	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	0.00	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
67	20250218	150442	57	100.00	KOSPI	유통	N	N	N	N	N	29800	50	2	0.17	439695600	14771	112.56	29850	29900	29650	38650	20850	29750	29767.49	9.07	1971	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2371	4.92	0.29	12	0.19	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	0.00	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
68	20250218	140442	57	100.00	KOSPI	유통	N	N	N	N	N	29750	0	3	0.00	415966700	13973	106.48	29850	29900	29650	38650	20850	29750	29769.32	9.07	1923	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2367	4.91	0.29	12	0.18	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	0.00	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
69	20250218	130441	57	100.00	KOSPI	유통	N	N	N	N	N	29750	0	3	0.00	354751800	11913	90.78	29850	29900	29650	38650	20850	29750	29778.54	9.07	1537	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2367	4.91	0.29	12	0.15	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	0.00	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
70	20250218	120441	57	100.00	KOSPI	유통	N	N	N	N	N	29650	-100	5	-0.34	342245950	11492	87.57	29850	29900	29650	38650	20850	29750	29781.23	9.07	1514	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2359	4.90	0.29	12	0.14	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	0.00	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
71	20250218	110441	57	100.00	KOSPI	유통	N	N	N	N	N	29850	100	2	0.34	253613550	8511	64.86	29850	29900	29700	38650	20850	29750	29798.33	9.07	1421	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2375	4.93	0.29	12	0.11	6055.00	102953.00	32500	20240206	-8.15	27100	20250203	10.15	29900	0.00	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
72	20250218	100441	57	100.00	KOSPI	유통	N	N	N	N	N	29800	50	2	0.17	125714700	4217	32.13	29850	29900	29800	38650	20850	29750	29811.41	9.07	22	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2371	4.92	0.29	12	0.05	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	0.00	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
73	20250218	090442	57	100.00	KOSPI	유통	N	N	N	N	N	29900	150	2	0.50	9852250	330	2.51	29850	29900	29800	38650	20850	29750	29855.30	9.07	-93	29983	29866	29733	29616	29483	29925	29675	80	8900	1000	22010	50	1	7957190	2379	4.94	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.00	27100	20250203	10.33	29900	0.00	20250211	27100	10.33	20250203	32000	-6.56	20240229	27100	10.33	20250203	0.61	N	037710	1000	79 억	721532	N	N	63	N	N
74	20250217	160441	57	100.00	KOSPI	유통	N	N	N	N	N	29750	200	2	0.68	384688250	12951	422.96	29650	29850	29600	38400	20700	29550	29703.36	9.09	1288	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2367	4.91	0.29	12	0.16	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.60	N	037710	1000	79 억	722931	N	N	63	N	N
75	20250217	150440	57	100.00	KOSPI	유통	N	N	N	N	N	29700	150	2	0.51	357776600	12045	393.37	29650	29850	29600	38400	20700	29550	29703.33	9.09	1305	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2363	4.91	0.29	12	0.15	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
76	20250217	140440	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	323005850	10874	355.13	29650	29850	29600	38400	20700	29550	29704.42	9.09	1258	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.14	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
77	20250217	130441	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	290824500	9789	319.69	29650	29850	29600	38400	20700	29550	29709.32	9.09	1259	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.12	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
78	20250217	120442	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	240450350	8091	264.24	29650	29850	29600	38400	20700	29550	29718.25	9.09	1263	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
79	20250217	110441	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	221598500	7456	243.50	29650	29850	29600	38400	20700	29550	29720.83	9.09	1460	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.09	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
80	20250217	100439	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	174984600	5884	192.16	29650	29850	29600	38400	20700	29550	29739.06	9.09	1522	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
81	20250217	090440	57	100.00	KOSPI	유통	N	N	N	N	N	29700	150	2	0.51	3323400	112	3.66	29650	29700	29650	38400	20700	29550	29673.21	9.09	42	29750	29650	29600	29500	29450	29625	29475	80	8850	1000	21860	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.60	N	037710	1000	79 억	722931	N	N	2	N	N
82	20250214	160438	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-100	5	-0.34	90614050	3062	30.13	29700	29700	29550	38500	20800	29650	29593.09	9.11	-1105	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2351	4.88	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29900	-1.17	20250211	27100	9.04	20250203	32000	-7.66	20240229	27100	9.04	20250203	0.59	N	037710	1000	79 억	724607	N	N	2	N	N
83	20250214	150437	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	85409250	2886	28.40	29700	29700	29550	38500	20800	29650	29594.33	9.11	-1028	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
84	20250214	140438	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	68171250	2303	22.66	29700	29700	29550	38500	20800	29650	29601.06	9.11	-693	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
85	20250214	130440	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-100	5	-0.34	62467600	2110	20.76	29700	29700	29550	38500	20800	29650	29605.50	9.11	-693	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2351	4.88	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29900	-1.17	20250211	27100	9.04	20250203	32000	-7.66	20240229	27100	9.04	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
86	20250214	120438	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	54359650	1836	18.07	29700	29700	29550	38500	20800	29650	29607.65	9.11	-629	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
87	20250214	110436	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	44930050	1517	14.93	29700	29700	29550	38500	20800	29650	29617.70	9.11	-629	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
88	20250214	100438	57	100.00	KOSPI	유통	N	N	N	N	N	29650	0	3	0.00	40339650	1362	13.40	29700	29700	29550	38500	20800	29650	29617.95	9.11	-596	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
89	20250214	090439	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	21829350	737	7.25	29700	29700	29600	38500	20800	29650	29619.20	9.11	-641	29883	29766	29633	29516	29383	29825	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	724607	N	N	0	N	N
90	20250213	160434	57	100.00	KOSPI	유통	N	N	N	N	N	29650	50	2	0.17	301074600	10162	115.98	29550	29750	29500	38450	20750	29600	29627.49	9.15	-1165	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.13	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
91	20250213	150434	57	100.00	KOSPI	유통	N	N	N	N	N	29600	0	3	0.00	295325350	9968	113.76	29550	29750	29500	38450	20750	29600	29627.34	9.15	-1089	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.13	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
92	20250213	140434	57	100.00	KOSPI	유통	N	N	N	N	N	29650	50	2	0.17	263190400	8883	101.38	29550	29750	29500	38450	20750	29600	29628.55	9.15	-1115	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.11	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
93	20250213	130435	57	100.00	KOSPI	유통	N	N	N	N	N	29600	0	3	0.00	260761450	8801	100.45	29550	29750	29500	38450	20750	29600	29628.62	9.15	-1114	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.11	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
94	20250213	120435	57	100.00	KOSPI	유통	N	N	N	N	N	29600	0	3	0.00	191570850	6464	73.77	29550	29750	29500	38450	20750	29600	29636.58	9.15	-1095	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.08	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
95	20250213	110431	57	100.00	KOSPI	유통	N	N	N	N	N	29650	50	2	0.17	148459450	5006	57.13	29550	29750	29500	38450	20750	29600	29656.30	9.15	-1237	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.06	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
96	20250213	100435	57	100.00	KOSPI	유통	N	N	N	N	N	29700	100	2	0.34	76597550	2587	29.53	29550	29750	29500	38450	20750	29600	29608.64	9.15	-166	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2363	4.91	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29900	-0.67	20250211	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
97	20250213	090433	57	100.00	KOSPI	유통	N	N	N	N	N	29750	150	2	0.51	25350600	854	9.75	29550	29750	29550	38450	20750	29600	29684.54	9.15	-40	29933	29766	29633	29466	29333	29700	29400	80	8850	1000	21900	50	1	7957190	2367	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.59	N	037710	1000	79 억	727747	N	N	7	N	N
98	20250212	160432	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-250	5	-0.84	259667250	8762	68.93	29750	29800	29500	38800	20900	29850	29635.61	9.18	-488	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2355	4.89	0.29	12	0.11	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	730408	N	N	7	N	N
99	20250212	150431	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-250	5	-0.84	238546200	8048	63.31	29750	29800	29500	38800	20900	29850	29640.43	9.18	-436	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2355	4.89	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
100	20250212	140432	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-250	5	-0.84	228158150	7697	60.55	29750	29800	29500	38800	20900	29850	29642.48	9.18	-130	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2355	4.89	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29900	-1.00	20250211	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
101	20250212	130432	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-300	5	-1.01	174105550	5868	46.16	29750	29800	29550	38800	20900	29850	29670.34	9.18	-169	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2351	4.88	0.29	12	0.07	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29900	-1.17	20250211	27100	9.04	20250203	32000	-7.66	20240229	27100	9.04	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
102	20250212	120431	57	100.00	KOSPI	유통	N	N	N	N	N	29800	-50	5	-0.17	59923800	2017	15.87	29750	29800	29600	38800	20900	29850	29709.37	9.18	-164	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2371	4.92	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29900	-0.33	20250211	27100	9.96	20250203	32000	-6.88	20240229	27100	9.96	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
103	20250212	110431	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-100	5	-0.34	46615650	1570	12.35	29750	29750	29600	38800	20900	29850	29691.50	9.18	-79	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
104	20250212	100432	57	100.00	KOSPI	유통	N	N	N	N	N	29650	-200	5	-0.67	21665650	730	5.74	29750	29750	29600	38800	20900	29850	29678.97	9.18	-60	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29900	-0.84	20250211	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
105	20250212	090434	57	100.00	KOSPI	유통	N	N	N	N	N	29750	-100	5	-0.34	3802650	128	1.01	29750	29750	29650	38800	20900	29850	29708.20	9.18	-61	30183	30016	29733	29566	29283	30100	29650	80	8950	1000	22080	50	1	7957190	2367	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.59	N	037710	1000	79 억	730408	N	N	0	N	N
106	20250211	160432	57	100.00	KOSPI	유통	N	N	N	N	N	29850	200	2	0.67	377608500	12707	119.99	29600	29900	29450	38500	20800	29650	29716.57	9.24	1697	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2375	4.93	0.29	12	0.16	6055.00	102953.00	32500	20240206	-8.15	27100	20250203	10.15	29900	-0.17	20250211	27100	10.15	20250203	32000	-6.72	20240229	27100	10.15	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
107	20250211	150431	57	100.00	KOSPI	유통	N	N	N	N	N	29750	100	2	0.34	368803850	12412	117.20	29600	29900	29450	38500	20800	29650	29713.49	9.24	1685	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2367	4.91	0.29	12	0.16	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29900	-0.50	20250211	27100	9.78	20250203	32000	-7.03	20240229	27100	9.78	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
108	20250211	140433	57	100.00	KOSPI	유통	N	N	N	N	N	29650	0	3	0.00	219195900	7386	69.75	29600	29750	29450	38500	20800	29650	29677.21	9.24	-403	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.09	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
109	20250211	130430	57	100.00	KOSPI	유통	N	N	N	N	N	29650	0	3	0.00	174299500	5874	55.47	29600	29750	29450	38500	20800	29650	29673.05	9.24	-672	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
110	20250211	120431	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	170208050	5736	54.16	29600	29750	29450	38500	20800	29650	29673.65	9.24	-690	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
111	20250211	110431	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	117449500	3959	37.38	29600	29750	29450	38500	20800	29650	29666.46	9.24	-695	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.05	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29850	-0.50	20250206	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
112	20250211	100431	57	100.00	KOSPI	유통	N	N	N	N	N	29700	50	2	0.17	46454700	1568	14.81	29600	29750	29450	38500	20800	29650	29626.72	9.24	-267	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29850	-0.50	20250206	27100	9.59	20250203	32000	-7.19	20240229	27100	9.59	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
113	20250211	090433	57	100.00	KOSPI	유통	N	N	N	N	N	29600	-50	5	-0.17	355200	12	0.11	29600	29600	29600	38500	20800	29650	29600.00	9.24	-1	29883	29766	29583	29466	29283	29825	29525	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.59	N	037710	1000	79 억	735308	N	N	0	N	N
114	20250210	160429	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	313084450	10589	213.44	29600	29700	29400	38400	20700	29550	29566.95	9.29	61	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.13	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
115	20250210	150429	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	294319050	9956	200.69	29600	29700	29400	38400	20700	29550	29561.98	9.29	-183	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.13	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
116	20250210	140429	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	238610450	8074	162.75	29600	29700	29400	38400	20700	29550	29552.94	9.29	-72	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
117	20250210	130430	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	223621700	7568	152.55	29600	29700	29400	38400	20700	29550	29548.32	9.29	-50	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32000	-7.34	20240229	27100	9.41	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
118	20250210	120427	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	202050000	6839	137.86	29600	29700	29400	38400	20700	29550	29543.79	9.29	-27	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.09	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
119	20250210	110427	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-50	5	-0.17	187929700	6361	128.22	29600	29700	29400	38400	20700	29550	29544.05	9.29	8	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.08	6055.00	102953.00	32500	20240206	-9.23	27100	20250203	8.86	29850	-1.17	20250206	27100	8.86	20250203	32000	-7.81	20240229	27100	8.86	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
120	20250210	100426	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	99600250	3376	68.05	29600	29600	29400	38400	20700	29550	29502.44	9.29	-39	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32000	-7.50	20240229	27100	9.23	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
121	20250210	090426	57	100.00	KOSPI	유통	N	N	N	N	N	29550	0	3	0.00	473000	16	0.32	29600	29600	29550	38400	20700	29550	29562.50	9.29	-11	29850	29700	29550	29400	29250	29775	29475	80	8850	1000	21860	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29850	-1.01	20250206	27100	9.04	20250203	32000	-7.66	20240229	27100	9.04	20250203	0.60	N	037710	1000	79 억	739283	N	N	0	N	N
122	20250207	160422	57	100.00	KOSPI	유통	N	N	N	N	N	29550	-50	5	-0.17	146409300	4961	37.86	29500	29700	29400	38450	20750	29600	29512.05	9.32	-262	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.06	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29850	-1.01	20250206	27100	9.04	20250203	32000	-7.66	20240207	27100	9.04	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
123	20250207	150424	57	100.00	KOSPI	유통	N	N	N	N	N	29450	-150	5	-0.51	124059750	4204	32.08	29500	29700	29400	38450	20750	29600	29509.93	9.32	-251	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2343	4.86	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.38	27100	20250203	8.67	29850	-1.34	20250206	27100	8.67	20250203	32000	-7.97	20240207	27100	8.67	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
124	20250207	140422	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	107350600	3637	27.75	29500	29700	29400	38450	20750	29600	29516.25	9.32	-269	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.23	27100	20250203	8.86	29850	-1.17	20250206	27100	8.86	20250203	32000	-7.81	20240207	27100	8.86	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
125	20250207	130422	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	100300450	3398	25.93	29500	29700	29400	38450	20750	29600	29517.50	9.32	-272	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.23	27100	20250203	8.86	29850	-1.17	20250206	27100	8.86	20250203	32000	-7.81	20240207	27100	8.86	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
126	20250207	120422	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	84521600	2863	21.85	29500	29700	29400	38450	20750	29600	29522.04	9.32	-316	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.23	27100	20250203	8.86	29850	-1.17	20250206	27100	8.86	20250203	32000	-7.81	20240207	27100	8.86	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
127	20250207	110421	57	100.00	KOSPI	유통	N	N	N	N	N	29450	-150	5	-0.51	62314450	2110	16.10	29500	29700	29400	38450	20750	29600	29532.91	9.32	-170	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.38	27100	20250203	8.67	29850	-1.34	20250206	27100	8.67	20250203	32000	-7.97	20240207	27100	8.67	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
128	20250207	100421	57	100.00	KOSPI	유통	N	N	N	N	N	29500	-100	5	-0.34	37109800	1256	9.58	29500	29700	29400	38450	20750	29600	29546.02	9.32	-126	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27100	20250203	8.86	29850	-1.17	20250206	27100	8.86	20250203	32000	-7.81	20240207	27100	8.86	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
129	20250207	090424	57	100.00	KOSPI	유통	N	N	N	N	N	29650	50	2	0.17	1595750	54	0.41	29500	29650	29500	38450	20750	29600	29550.93	9.32	-25	29966	29782	29666	29482	29366	29725	29425	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32000	-7.34	20240207	27100	9.41	20250203	0.59	N	037710	1000	79 억	741710	N	N	0	N	N
130	20250206	160413	57	100.00	KOSPI	유통	N	N	N	N	N	29600	50	2	0.17	389188500	13101	71.63	29650	29850	29550	38400	20700	29550	29706.81	9.39	62	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.16	6055.00	102953.00	32500	20240206	-8.92	27100	20250203	9.23	29850	-0.84	20250206	27100	9.23	20250203	32500	-8.92	20240206	27100	9.23	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
131	20250206	150415	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	337172650	11344	62.03	29650	29850	29550	38400	20700	29550	29722.55	9.39	243	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.14	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32500	-8.77	20240206	27100	9.41	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
132	20250206	140417	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	326527350	10985	60.06	29650	29850	29550	38400	20700	29550	29724.84	9.39	243	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.14	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32500	-8.77	20240206	27100	9.41	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
133	20250206	130415	57	100.00	KOSPI	유통	N	N	N	N	N	29750	200	2	0.68	292079350	9825	53.72	29650	29850	29550	38400	20700	29550	29728.18	9.39	677	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2367	4.91	0.29	12	0.12	6055.00	102953.00	32500	20240206	-8.46	27100	20250203	9.78	29850	-0.34	20250206	27100	9.78	20250203	32500	-8.46	20240206	27100	9.78	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
134	20250206	120412	57	100.00	KOSPI	유통	N	N	N	N	N	29700	150	2	0.51	275924650	9281	50.75	29650	29850	29550	38400	20700	29550	29730.06	9.39	551	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2363	4.91	0.29	12	0.12	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29850	-0.50	20250206	27100	9.59	20250203	32500	-8.62	20240206	27100	9.59	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
135	20250206	110407	57	100.00	KOSPI	유통	N	N	N	N	N	29650	100	2	0.34	235468400	7916	43.28	29650	29850	29550	38400	20700	29550	29745.88	9.39	417	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.10	6055.00	102953.00	32500	20240206	-8.77	27100	20250203	9.41	29850	-0.67	20250206	27100	9.41	20250203	32500	-8.77	20240206	27100	9.41	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
136	20250206	100412	57	100.00	KOSPI	유통	N	N	N	N	N	29800	250	2	0.85	200517600	6738	36.84	29650	29850	29600	38400	20700	29550	29759.22	9.39	232	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2371	4.92	0.29	12	0.08	6055.00	102953.00	32500	20240206	-8.31	27100	20250203	9.96	29850	-0.17	20250206	27100	9.96	20250203	32500	-8.31	20240206	27100	9.96	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
137	20250206	090414	57	100.00	KOSPI	유통	N	N	N	N	N	29700	150	2	0.51	29258450	984	5.38	29650	29850	29600	38400	20700	29550	29734.20	9.39	328	30050	29800	29400	29150	28750	29925	29275	80	8850	1000	21860	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.62	27100	20250203	9.59	29850	-0.50	20250206	27100	9.59	20250203	32500	-8.62	20240206	27100	9.59	20250203	0.59	N	037710	1000	79 억	746956	N	N	0	N	N
138	20250205	160410	57	100.00	KOSPI	유통	N	N	N	N	N	29550	650	2	2.25	535568850	18287	369.88	29050	29650	29000	37550	20250	28900	29271.50	9.43	2186	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2351	4.88	0.29	12	0.23	6055.00	102953.00	32500	20240206	-9.08	27100	20250203	9.04	29650	-0.34	20250205	27100	9.04	20250203	32500	-9.08	20240206	27100	9.04	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
139	20250205	150411	57	100.00	KOSPI	유통	N	N	N	N	N	29300	400	2	1.38	492143800	16816	340.13	29050	29650	29000	37550	20250	28900	29266.40	9.43	2030	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2331	4.84	0.28	12	0.21	6055.00	102953.00	32500	20240206	-9.85	27100	20250203	8.12	29650	-1.18	20250205	27100	8.12	20250203	32500	-9.85	20240206	27100	8.12	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
140	20250205	140411	57	100.00	KOSPI	유통	N	N	N	N	N	29200	300	2	1.04	277420700	9510	192.35	29050	29300	29000	37550	20250	28900	29171.47	9.43	1304	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2323	4.82	0.28	12	0.12	6055.00	102953.00	32500	20240206	-10.15	27100	20250203	7.75	29300	-0.34	20250205	27100	7.75	20250203	32500	-10.15	20240206	27100	7.75	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
141	20250205	130412	57	100.00	KOSPI	유통	N	N	N	N	N	29200	300	2	1.04	263376300	9029	182.63	29050	29300	29000	37550	20250	28900	29170.04	9.43	1133	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2323	4.82	0.28	12	0.11	6055.00	102953.00	32500	20240206	-10.15	27100	20250203	7.75	29300	-0.34	20250205	27100	7.75	20250203	32500	-10.15	20240206	27100	7.75	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
142	20250205	120411	57	100.00	KOSPI	유통	N	N	N	N	N	29250	350	2	1.21	227626850	7805	157.87	29050	29300	29000	37550	20250	28900	29164.23	9.43	490	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2327	4.83	0.28	12	0.10	6055.00	102953.00	32500	20240206	-10.00	27100	20250203	7.93	29300	-0.17	20250205	27100	7.93	20250203	32500	-10.00	20240206	27100	7.93	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
143	20250205	110410	57	100.00	KOSPI	유통	N	N	N	N	N	29100	200	2	0.69	146115100	5016	101.46	29050	29200	29000	37550	20250	28900	29129.80	9.43	3	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2316	4.81	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.46	27100	20250203	7.38	29200	-0.34	20250205	27100	7.38	20250203	32500	-10.46	20240206	27100	7.38	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
144	20250205	100412	57	100.00	KOSPI	유통	N	N	N	N	N	29100	200	2	0.69	118225450	4059	82.10	29050	29200	29000	37550	20250	28900	29126.74	9.43	175	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2316	4.81	0.28	12	0.05	6055.00	102953.00	32500	20240206	-10.46	27100	20250203	7.38	29200	-0.34	20250205	27100	7.38	20250203	32500	-10.46	20240206	27100	7.38	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
145	20250205	090416	57	100.00	KOSPI	유통	N	N	N	N	N	29150	250	2	0.87	19867950	683	13.81	29050	29150	29050	37550	20250	28900	29089.24	9.43	85	29133	29016	28883	28766	28633	29075	28825	80	8650	1000	21380	50	1	7957190	2320	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.31	27100	20250203	7.56	29150	0.00	20250205	27100	7.56	20250203	32500	-10.31	20240206	27100	7.56	20250203	0.58	N	037710	1000	79 억	750346	N	N	18	N	N
146	20250204	160407	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	140767250	4884	10.15	28850	29000	28750	37550	20250	28900	28822.12	9.48	-455	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.08	27100	20250203	6.64	29100	-0.69	20250110	27100	6.64	20250203	32500	-11.08	20240206	27100	6.64	20250203	0.60	N	037710	1000	79 억	754022	N	N	18	N	N
147	20250204	150407	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	136378850	4732	9.83	28850	29000	28750	37550	20250	28900	28820.55	9.48	-426	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.08	27100	20250203	6.64	29100	-0.69	20250110	27100	6.64	20250203	32500	-11.08	20240206	27100	6.64	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
148	20250204	140407	57	100.00	KOSPI	유통	N	N	N	N	N	28950	50	2	0.17	132442150	4596	9.55	28850	29000	28750	37550	20250	28900	28816.83	9.48	-424	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.06	6055.00	102953.00	32500	20240206	-10.92	27100	20250203	6.83	29100	-0.52	20250110	27100	6.83	20250203	32500	-10.92	20240206	27100	6.83	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
149	20250204	130406	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	130823600	4540	9.43	28850	29000	28750	37550	20250	28900	28815.77	9.48	-428	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.08	27100	20250203	6.64	29100	-0.69	20250110	27100	6.64	20250203	32500	-11.08	20240206	27100	6.64	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
150	20250204	120411	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	117418850	4076	8.47	28850	28950	28750	37550	20250	28900	28807.37	9.48	-552	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.23	27100	20250203	6.46	29100	-0.86	20250110	27100	6.46	20250203	32500	-11.23	20240206	27100	6.46	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
151	20250204	110403	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-150	5	-0.52	113926500	3955	8.22	28850	28950	28750	37550	20250	28900	28805.69	9.48	-552	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.54	27100	20250203	6.09	29100	-1.20	20250110	27100	6.09	20250203	32500	-11.54	20240206	27100	6.09	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
152	20250204	100406	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	32191250	1117	2.32	28850	28950	28750	37550	20250	28900	28819.38	9.48	-384	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.08	27100	20250203	6.64	29100	-0.69	20250110	27100	6.64	20250203	32500	-11.08	20240206	27100	6.64	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N
153	20250204	090405	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	2106050	73	0.15	28850	28850	28850	37550	20250	28900	28850.00	9.48	-35	30366	29632	28366	27632	26366	30000	28000	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.23	27100	20250203	6.46	29100	-0.86	20250110	27100	6.46	20250203	32500	-11.23	20240206	27100	6.46	20250203	0.60	N	037710	1000	79 억	754022	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History