KissMeData/381970/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161326	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13000	-480	5	-3.56	4305471380	326521	736.25	13440	13640	13000	17520	9440	13480	13197.22	8.76	-51293	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6264	22.03	2.67	12	0.68	590.00	4876.00	15000	20240618	-13.33	11100	20240805	17.12	13950	-6.81	20250206	12520	3.83	20250108	15000	-13.33	20240618	11100	17.12	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
3	20250228	151332	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-30	5	-0.22	1778140010	132246	298.19	13440	13640	13280	17520	9440	13480	13445.70	8.76	-8794	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6480	22.80	2.76	12	0.27	590.00	4876.00	15000	20240618	-10.33	11100	20240805	21.17	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
4	20250228	141332	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	-60	5	-0.45	1400311330	104155	234.85	13440	13640	13280	17520	9440	13480	13444.49	8.76	-6304	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6466	22.75	2.75	12	0.22	590.00	4876.00	15000	20240618	-10.53	11100	20240805	20.90	13950	-3.80	20250206	12520	7.19	20250108	15000	-10.53	20240618	11100	20.90	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
5	20250228	131324	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	-60	5	-0.45	990661030	73753	166.30	13440	13640	13280	17520	9440	13480	13432.15	8.76	-4511	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6466	22.75	2.75	12	0.15	590.00	4876.00	15000	20240618	-10.53	11100	20240805	20.90	13950	-3.80	20250206	12520	7.19	20250108	15000	-10.53	20240618	11100	20.90	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
6	20250228	121318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13350	-130	5	-0.96	814585120	60622	136.69	13440	13640	13280	17520	9440	13480	13437.12	8.76	1320	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6432	22.63	2.74	12	0.13	590.00	4876.00	15000	20240618	-11.00	11100	20240805	20.27	13950	-4.30	20250206	12520	6.63	20250108	15000	-11.00	20240618	11100	20.27	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
7	20250228	111322	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13350	-130	5	-0.96	596828990	44294	99.88	13440	13640	13340	17520	9440	13480	13474.26	8.76	4774	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6432	22.63	2.74	12	0.09	590.00	4876.00	15000	20240618	-11.00	11100	20240805	20.27	13950	-4.30	20250206	12520	6.63	20250108	15000	-11.00	20240618	11100	20.27	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
8	20250228	101322	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	-90	5	-0.67	484344490	35898	80.94	13440	13640	13340	17520	9440	13480	13492.24	8.76	6408	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6452	22.69	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.73	11100	20240805	20.63	13950	-4.01	20250206	12520	6.95	20250108	15000	-10.73	20240618	11100	20.63	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
9	20250228	091326	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	10	2	0.07	64369830	4783	10.78	13440	13520	13400	17520	9440	13480	13458.05	8.76	-689	13700	13590	13430	13320	13160	13645	13375	241	4040	500	9970	10	1	48182073	6500	22.86	2.77	12	0.01	590.00	4876.00	15000	20240618	-10.07	11100	20240805	21.53	13950	-3.30	20250206	12520	7.75	20250108	15000	-10.07	20240618	11100	21.53	20240805	0.25	N	381970	500	240 억	4219204	N	N	1	N	N
10	20250227	161309	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	230	2	1.74	594824410	44346	55.31	13270	13540	13270	17220	9280	13250	13413.26	8.75	5057	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6495	22.85	2.76	12	0.09	590.00	4876.00	15000	20240618	-10.13	11100	20240805	21.44	13950	-3.37	20250206	12520	7.67	20250108	15000	-10.13	20240618	11100	21.44	20240805	0.26	N	381970	500	240 억	4215663	N	N	1	N	N
11	20250227	151311	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	170	2	1.28	542835500	40484	50.50	13270	13540	13270	17220	9280	13250	13408.64	8.75	6171	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6466	22.75	2.75	12	0.08	590.00	4876.00	15000	20240618	-10.53	11100	20240805	20.90	13950	-3.80	20250206	12520	7.19	20250108	15000	-10.53	20240618	11100	20.90	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
12	20250227	141314	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13370	120	2	0.91	414029310	30875	38.51	13270	13540	13270	17220	9280	13250	13409.86	8.75	4567	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6442	22.66	2.74	12	0.06	590.00	4876.00	15000	20240618	-10.87	11100	20240805	20.45	13950	-4.16	20250206	12520	6.79	20250108	15000	-10.87	20240618	11100	20.45	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
13	20250227	131312	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	200	2	1.51	359409900	26794	33.42	13270	13540	13270	17220	9280	13250	13413.82	8.75	3888	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6480	22.80	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.33	11100	20240805	21.17	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
14	20250227	121308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	220	2	1.66	314056640	23426	29.22	13270	13540	13270	17220	9280	13250	13406.33	8.75	5968	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6490	22.83	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.20	11100	20240805	21.35	13950	-3.44	20250206	12520	7.59	20250108	15000	-10.20	20240618	11100	21.35	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
15	20250227	111319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	200	2	1.51	273545960	20417	25.47	13270	13540	13270	17220	9280	13250	13397.95	8.75	5709	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6480	22.80	2.76	12	0.04	590.00	4876.00	15000	20240618	-10.33	11100	20240805	21.17	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
16	20250227	101354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13370	120	2	0.91	103312610	7735	9.65	13270	13390	13270	17220	9280	13250	13356.51	8.75	-438	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6442	22.66	2.74	12	0.02	590.00	4876.00	15000	20240618	-10.87	11100	20240805	20.45	13950	-4.16	20250206	12520	6.79	20250108	15000	-10.87	20240618	11100	20.45	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
17	20250227	091414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	50	2	0.38	11646420	876	1.09	13270	13350	13270	17220	9280	13250	13295.00	8.75	-332	13750	13500	13360	13110	12970	13430	13040	241	3970	500	9800	10	1	48182073	6408	22.54	2.73	12	0.00	590.00	4876.00	15000	20240618	-11.33	11100	20240805	19.82	13950	-4.66	20250206	12520	6.23	20250108	15000	-11.33	20240618	11100	19.82	20240805	0.26	N	381970	500	240 억	4215663	N	N	0	N	N
18	20250226	161310	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13250	-240	5	-1.78	1070632660	80140	136.23	13520	13610	13220	17530	9450	13490	13359.53	8.80	-33143	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6384	22.46	2.72	12	0.17	590.00	4876.00	15000	20240618	-11.67	11100	20240805	19.37	13950	-5.02	20250206	12520	5.83	20250108	15000	-11.67	20240618	11100	19.37	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
19	20250226	151316	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13230	-260	5	-1.93	1006985270	75337	128.07	13520	13610	13220	17530	9450	13490	13366.41	8.80	-30020	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6374	22.42	2.71	12	0.16	590.00	4876.00	15000	20240618	-11.80	11100	20240805	19.19	13950	-5.16	20250206	12520	5.67	20250108	15000	-11.80	20240618	11100	19.19	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
20	20250226	141315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	-190	5	-1.41	745878840	55649	94.60	13520	13610	13250	17530	9450	13490	13403.27	8.80	-14344	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6408	22.54	2.73	12	0.12	590.00	4876.00	15000	20240618	-11.33	11100	20240805	19.82	13950	-4.66	20250206	12520	6.23	20250108	15000	-11.33	20240618	11100	19.82	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
21	20250226	131312	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	-190	5	-1.41	644456720	48012	81.62	13520	13610	13290	17530	9450	13490	13422.83	8.80	-11832	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6408	22.54	2.73	12	0.10	590.00	4876.00	15000	20240618	-11.33	11100	20240805	19.82	13950	-4.66	20250206	12520	6.23	20250108	15000	-11.33	20240618	11100	19.82	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
22	20250226	121311	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13320	-170	5	-1.26	554287560	41236	70.10	13520	13610	13310	17530	9450	13490	13441.84	8.80	-7839	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6418	22.58	2.73	12	0.09	590.00	4876.00	15000	20240618	-11.20	11100	20240805	20.00	13950	-4.52	20250206	12520	6.39	20250108	15000	-11.20	20240618	11100	20.00	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
23	20250226	111310	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	-90	5	-0.67	413833500	30723	52.23	13520	13610	13370	17530	9450	13490	13469.83	8.80	-1791	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6456	22.71	2.75	12	0.06	590.00	4876.00	15000	20240618	-10.67	11100	20240805	20.72	13950	-3.94	20250206	12520	7.03	20250108	15000	-10.67	20240618	11100	20.72	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
24	20250226	101308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	-100	5	-0.74	303084130	22454	38.17	13520	13610	13380	17530	9450	13490	13498.00	8.80	2138	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6452	22.69	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.73	11100	20240805	20.63	13950	-4.01	20250206	12520	6.95	20250108	15000	-10.73	20240618	11100	20.63	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
25	20250226	091320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	80	2	0.59	128470380	9473	16.10	13520	13610	13480	17530	9450	13490	13561.74	8.80	7245	13663	13576	13463	13376	13263	13620	13420	241	4040	500	9980	10	1	48182073	6538	23.00	2.78	12	0.02	590.00	4876.00	15000	20240618	-9.53	11100	20240805	22.25	13950	-2.72	20250206	12520	8.39	20250108	15000	-9.53	20240618	11100	22.25	20240805	0.27	N	381970	500	240 억	4241692	N	N	5	N	N
26	20250225	161301	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	90	2	0.67	791231630	58779	47.96	13400	13550	13350	17420	9380	13400	13461.09	8.80	2087	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6500	22.86	2.77	12	0.12	590.00	4876.00	15000	20240618	-10.07	11100	20240805	21.53	13950	-3.30	20250206	12520	7.75	20250108	15000	-10.07	20240618	11100	21.53	20240805	0.27	N	381970	500	240 억	4238243	N	N	5	N	N
27	20250225	151301	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	70	2	0.52	730756510	54296	44.31	13400	13550	13350	17420	9380	13400	13458.75	8.80	2628	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6490	22.83	2.76	12	0.11	590.00	4876.00	15000	20240618	-10.20	11100	20240805	21.35	13950	-3.44	20250206	12520	7.59	20250108	15000	-10.20	20240618	11100	21.35	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
28	20250225	141259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	10	2	0.07	641001160	47615	38.85	13400	13550	13350	17420	9380	13400	13462.17	8.80	2863	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6461	22.73	2.75	12	0.10	590.00	4876.00	15000	20240618	-10.60	11100	20240805	20.81	13950	-3.87	20250206	12520	7.11	20250108	15000	-10.60	20240618	11100	20.81	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
29	20250225	131305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	60	2	0.45	541190150	40180	32.79	13400	13550	13350	17420	9380	13400	13469.14	8.80	3154	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6485	22.81	2.76	12	0.08	590.00	4876.00	15000	20240618	-10.27	11100	20240805	21.26	13950	-3.51	20250206	12520	7.51	20250108	15000	-10.27	20240618	11100	21.26	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
30	20250225	121302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	20	2	0.15	466562980	34626	28.26	13400	13550	13350	17420	9380	13400	13474.35	8.80	4472	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6466	22.75	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.53	11100	20240805	20.90	13950	-3.80	20250206	12520	7.19	20250108	15000	-10.53	20240618	11100	20.90	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
31	20250225	111300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13510	110	2	0.82	382176780	28360	23.14	13400	13550	13350	17420	9380	13400	13475.91	8.80	5583	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6509	22.90	2.77	12	0.06	590.00	4876.00	15000	20240618	-9.93	11100	20240805	21.71	13950	-3.15	20250206	12520	7.91	20250108	15000	-9.93	20240618	11100	21.71	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
32	20250225	101258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	70	2	0.52	131367330	9793	7.99	13400	13480	13350	17420	9380	13400	13414.41	8.80	623	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6490	22.83	2.76	12	0.02	590.00	4876.00	15000	20240618	-10.20	11100	20240805	21.35	13950	-3.44	20250206	12520	7.59	20250108	15000	-10.20	20240618	11100	21.35	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
33	20250225	091306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	-20	5	-0.15	12864310	961	0.78	13400	13440	13360	17420	9380	13400	13386.38	8.80	-346	13600	13500	13350	13250	13100	13550	13300	241	4020	500	9910	10	1	48182073	6447	22.68	2.74	12	0.00	590.00	4876.00	15000	20240618	-10.80	11100	20240805	20.54	13950	-4.09	20250206	12520	6.87	20250108	15000	-10.80	20240618	11100	20.54	20240805	0.27	N	381970	500	240 억	4238243	N	N	131	N	N
34	20250224	161250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	130	2	0.98	1626827070	121942	321.28	13270	13450	13200	17250	9290	13270	13340.99	8.77	24209	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6456	22.71	2.75	12	0.25	590.00	4876.00	15000	20240618	-10.67	11100	20240805	20.72	13950	-3.94	20250206	12520	7.03	20250108	15000	-10.67	20240618	11100	20.72	20240805	0.27	N	381970	500	240 억	4224854	N	N	131	N	N
35	20250224	151251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13340	70	2	0.53	1551438060	116304	306.43	13270	13450	13200	17250	9290	13270	13339.51	8.77	24362	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6427	22.61	2.74	12	0.24	590.00	4876.00	15000	20240618	-11.07	11100	20240805	20.18	13950	-4.37	20250206	12520	6.55	20250108	15000	-11.07	20240618	11100	20.18	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
36	20250224	141248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13240	-30	5	-0.23	1178618520	88304	232.65	13270	13450	13200	17250	9290	13270	13347.28	8.77	15476	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6379	22.44	2.72	12	0.18	590.00	4876.00	15000	20240618	-11.73	11100	20240805	19.28	13950	-5.09	20250206	12520	5.75	20250108	15000	-11.73	20240618	11100	19.28	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
37	20250224	131250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	120	2	0.90	854413080	64030	168.70	13270	13420	13200	17250	9290	13270	13343.95	8.77	16048	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6452	22.69	2.75	12	0.13	590.00	4876.00	15000	20240618	-10.73	11100	20240805	20.63	13950	-4.01	20250206	12520	6.95	20250108	15000	-10.73	20240618	11100	20.63	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
38	20250224	121247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13350	80	2	0.60	772609040	57917	152.59	13270	13420	13200	17250	9290	13270	13339.94	8.77	16923	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6432	22.63	2.74	12	0.12	590.00	4876.00	15000	20240618	-11.00	11100	20240805	20.27	13950	-4.30	20250206	12520	6.63	20250108	15000	-11.00	20240618	11100	20.27	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
39	20250224	111245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	110	2	0.83	662246270	49660	130.84	13270	13420	13200	17250	9290	13270	13335.61	8.77	16909	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6447	22.68	2.74	12	0.10	590.00	4876.00	15000	20240618	-10.80	11100	20240805	20.54	13950	-4.09	20250206	12520	6.87	20250108	15000	-10.80	20240618	11100	20.54	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
40	20250224	101243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13320	50	2	0.38	388503640	29185	76.89	13270	13360	13200	17250	9290	13270	13311.76	8.77	12010	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6418	22.58	2.73	12	0.06	590.00	4876.00	15000	20240618	-11.20	11100	20240805	20.00	13950	-4.52	20250206	12520	6.39	20250108	15000	-11.20	20240618	11100	20.00	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
41	20250224	091252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13260	-10	5	-0.08	30186230	2276	6.00	13270	13270	13200	17250	9290	13270	13262.84	8.77	166	13370	13320	13260	13210	13150	13345	13235	241	3980	500	9810	10	1	48182073	6389	22.47	2.72	12	0.00	590.00	4876.00	15000	20240618	-11.60	11100	20240805	19.46	13950	-4.95	20250206	12520	5.91	20250108	15000	-11.60	20240618	11100	19.46	20240805	0.27	N	381970	500	240 억	4224854	N	N	45	N	N
42	20250221	161239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	60	2	0.45	501884890	37898	59.96	13220	13310	13200	17170	9250	13210	13243.04	8.77	-4904	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6394	22.49	2.72	12	0.08	590.00	4876.00	15000	20240618	-11.53	11100	20240805	19.55	13950	-4.87	20250206	12520	5.99	20250108	15000	-11.53	20240618	11100	19.55	20240805	0.26	N	381970	500	240 억	4224372	N	N	45	N	N
43	20250221	151244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13260	50	2	0.38	470880890	35560	56.26	13220	13310	13200	17170	9250	13210	13241.87	8.77	-4663	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6389	22.47	2.72	12	0.07	590.00	4876.00	15000	20240618	-11.60	11100	20240805	19.46	13950	-4.95	20250206	12520	5.91	20250108	15000	-11.60	20240618	11100	19.46	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
44	20250221	141245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13240	30	2	0.23	370910120	28019	44.33	13220	13310	13200	17170	9250	13210	13237.81	8.77	-2875	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6379	22.44	2.72	12	0.06	590.00	4876.00	15000	20240618	-11.73	11100	20240805	19.28	13950	-5.09	20250206	12520	5.75	20250108	15000	-11.73	20240618	11100	19.28	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
45	20250221	131245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13240	30	2	0.23	323252380	24420	38.64	13220	13310	13200	17170	9250	13210	13237.20	8.77	-2303	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6379	22.44	2.72	12	0.05	590.00	4876.00	15000	20240618	-11.73	11100	20240805	19.28	13950	-5.09	20250206	12520	5.75	20250108	15000	-11.73	20240618	11100	19.28	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
46	20250221	121245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13230	20	2	0.15	247094540	18657	29.52	13220	13310	13210	17170	9250	13210	13244.07	8.77	-1898	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6374	22.42	2.71	12	0.04	590.00	4876.00	15000	20240618	-11.80	11100	20240805	19.19	13950	-5.16	20250206	12520	5.67	20250108	15000	-11.80	20240618	11100	19.19	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
47	20250221	111240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13250	40	2	0.30	210787440	15916	25.18	13220	13310	13210	17170	9250	13210	13243.74	8.77	-1650	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6384	22.46	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.67	11100	20240805	19.37	13950	-5.02	20250206	12520	5.83	20250108	15000	-11.67	20240618	11100	19.37	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
48	20250221	101243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13240	30	2	0.23	143848200	10867	17.19	13220	13310	13210	17170	9250	13210	13237.16	8.77	-806	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6379	22.44	2.72	12	0.02	590.00	4876.00	15000	20240618	-11.73	11100	20240805	19.28	13950	-5.09	20250206	12520	5.75	20250108	15000	-11.73	20240618	11100	19.28	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
49	20250221	091245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13230	20	2	0.15	17215350	1300	2.06	13220	13270	13220	17170	9250	13210	13242.58	8.77	233	13390	13300	13200	13110	13010	13250	13060	241	3960	500	9770	10	1	48182073	6374	22.42	2.71	12	0.00	590.00	4876.00	15000	20240618	-11.80	11100	20240805	19.19	13950	-5.16	20250206	12520	5.67	20250108	15000	-11.80	20240618	11100	19.19	20240805	0.26	N	381970	500	240 억	4224372	N	N	11	N	N
50	20250220	161233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13210	100	2	0.76	833613660	63190	46.75	13230	13290	13100	17040	9180	13110	13192.17	8.78	6415	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6365	22.39	2.71	12	0.13	590.00	4876.00	15000	20240618	-11.93	11100	20240805	19.01	13950	-5.30	20250206	12520	5.51	20250108	15000	-11.93	20240618	11100	19.01	20240805	0.26	N	381970	500	240 억	4231103	N	N	11	N	N
51	20250220	151240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13200	90	2	0.69	782559910	59324	43.89	13230	13290	13100	17040	9180	13110	13191.29	8.78	5750	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6360	22.37	2.71	12	0.12	590.00	4876.00	15000	20240618	-12.00	11100	20240805	18.92	13950	-5.38	20250206	12520	5.43	20250108	15000	-12.00	20240618	11100	18.92	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
52	20250220	141239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13210	100	2	0.76	700959550	53147	39.32	13230	13290	13100	17040	9180	13110	13189.07	8.78	5202	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6365	22.39	2.71	12	0.11	590.00	4876.00	15000	20240618	-11.93	11100	20240805	19.01	13950	-5.30	20250206	12520	5.51	20250108	15000	-11.93	20240618	11100	19.01	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
53	20250220	131236	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13170	60	2	0.46	518374110	39333	29.10	13230	13290	13100	17040	9180	13110	13179.11	8.78	1349	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6346	22.32	2.70	12	0.08	590.00	4876.00	15000	20240618	-12.20	11100	20240805	18.65	13950	-5.59	20250206	12520	5.19	20250108	15000	-12.20	20240618	11100	18.65	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
54	20250220	121237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13160	50	2	0.38	430433850	32653	24.16	13230	13290	13100	17040	9180	13110	13182.06	8.78	-336	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6341	22.31	2.70	12	0.07	590.00	4876.00	15000	20240618	-12.27	11100	20240805	18.56	13950	-5.66	20250206	12520	5.11	20250108	15000	-12.27	20240618	11100	18.56	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
55	20250220	111237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13170	60	2	0.46	366351130	27788	20.56	13230	13290	13100	17040	9180	13110	13183.79	8.78	-561	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6346	22.32	2.70	12	0.06	590.00	4876.00	15000	20240618	-12.20	11100	20240805	18.65	13950	-5.59	20250206	12520	5.19	20250108	15000	-12.20	20240618	11100	18.65	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
56	20250220	101238	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13250	140	2	1.07	219465290	16665	12.33	13230	13290	13100	17040	9180	13110	13169.23	8.78	245	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6384	22.46	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.67	11100	20240805	19.37	13950	-5.02	20250206	12520	5.83	20250108	15000	-11.67	20240618	11100	19.37	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
57	20250220	091240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13130	20	2	0.15	81842290	6239	4.62	13230	13230	13100	17040	9180	13110	13117.85	8.78	-150	13610	13360	13230	12980	12850	13295	12915	241	3930	500	9700	10	1	48182073	6326	22.25	2.69	12	0.01	590.00	4876.00	15000	20240618	-12.47	11100	20240805	18.29	13950	-5.88	20250206	12520	4.87	20250108	15000	-12.47	20240618	11100	18.29	20240805	0.26	N	381970	500	240 억	4231103	N	N	0	N	N
58	20250219	161232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13110	-340	5	-2.53	1782154920	134961	264.97	13450	13480	13100	17480	9420	13450	13204.96	8.88	-31058	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6317	22.22	2.69	12	0.28	590.00	4876.00	15000	20240618	-12.60	11100	20240805	18.11	13950	-6.02	20250206	12520	4.71	20250108	15000	-12.60	20240618	11100	18.11	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
59	20250219	151235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13140	-310	5	-2.30	1642669240	124331	244.10	13450	13480	13100	17480	9420	13450	13212.06	8.88	-26239	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6331	22.27	2.69	12	0.26	590.00	4876.00	15000	20240618	-12.40	11100	20240805	18.38	13950	-5.81	20250206	12520	4.95	20250108	15000	-12.40	20240618	11100	18.38	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
60	20250219	141231	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13110	-340	5	-2.53	1419725330	107364	210.79	13450	13480	13100	17480	9420	13450	13223.48	8.88	-23127	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6317	22.22	2.69	12	0.22	590.00	4876.00	15000	20240618	-12.60	11100	20240805	18.11	13950	-6.02	20250206	12520	4.71	20250108	15000	-12.60	20240618	11100	18.11	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
61	20250219	131232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13190	-260	5	-1.93	1024931020	77327	151.82	13450	13480	13130	17480	9420	13450	13254.50	8.88	-22716	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6355	22.36	2.71	12	0.16	590.00	4876.00	15000	20240618	-12.07	11100	20240805	18.83	13950	-5.45	20250206	12520	5.35	20250108	15000	-12.07	20240618	11100	18.83	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
62	20250219	121232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13170	-280	5	-2.08	867711560	65392	128.39	13450	13480	13150	17480	9420	13450	13269.38	8.88	-18996	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6346	22.32	2.70	12	0.14	590.00	4876.00	15000	20240618	-12.20	11100	20240805	18.65	13950	-5.59	20250206	12520	5.19	20250108	15000	-12.20	20240618	11100	18.65	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
63	20250219	111233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	-170	5	-1.26	498559890	37476	73.58	13450	13480	13250	17480	9420	13450	13303.44	8.88	-12986	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6399	22.51	2.72	12	0.08	590.00	4876.00	15000	20240618	-11.47	11100	20240805	19.64	13950	-4.80	20250206	12520	6.07	20250108	15000	-11.47	20240618	11100	19.64	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
64	20250219	101233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13340	-110	5	-0.82	275858630	20703	40.65	13450	13480	13270	17480	9420	13450	13324.57	8.88	-8455	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6427	22.61	2.74	12	0.04	590.00	4876.00	15000	20240618	-11.07	11100	20240805	20.18	13950	-4.37	20250206	12520	6.55	20250108	15000	-11.07	20240618	11100	20.18	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
65	20250219	091235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	-150	5	-1.12	39908460	2985	5.86	13450	13480	13300	17480	9420	13450	13369.67	8.88	-1316	13623	13536	13493	13406	13363	13515	13385	241	4030	500	9950	10	1	48182073	6408	22.54	2.73	12	0.01	590.00	4876.00	15000	20240618	-11.33	11100	20240805	19.82	13950	-4.66	20250206	12520	6.23	20250108	15000	-11.33	20240618	11100	19.82	20240805	0.27	N	381970	500	240 억	4279489	N	N	0	N	N
66	20250218	161227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-50	5	-0.37	687061590	50861	117.93	13500	13580	13450	17550	9450	13500	13508.61	8.91	-756	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6480	22.80	2.76	12	0.11	590.00	4876.00	15000	20240618	-10.33	11100	20240805	21.17	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
67	20250218	151229	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	-30	5	-0.22	640336970	47389	109.88	13500	13580	13450	17550	9450	13500	13512.35	8.91	74	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6490	22.83	2.76	12	0.10	590.00	4876.00	15000	20240618	-10.20	11100	20240805	21.35	13950	-3.44	20250206	12520	7.59	20250108	15000	-10.20	20240618	11100	21.35	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
68	20250218	141231	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	574358360	42499	98.54	13500	13580	13450	17550	9450	13500	13514.63	8.91	1048	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6505	22.88	2.77	12	0.09	590.00	4876.00	15000	20240618	-10.00	11100	20240805	21.62	13950	-3.23	20250206	12520	7.83	20250108	15000	-10.00	20240618	11100	21.62	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
69	20250218	131227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	-10	5	-0.07	489242340	36199	83.93	13500	13580	13450	17550	9450	13500	13515.36	8.91	1546	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6500	22.86	2.77	12	0.08	590.00	4876.00	15000	20240618	-10.07	11100	20240805	21.53	13950	-3.30	20250206	12520	7.75	20250108	15000	-10.07	20240618	11100	21.53	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
70	20250218	121230	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-50	5	-0.37	436428630	32282	74.85	13500	13580	13450	17550	9450	13500	13519.26	8.91	1943	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6480	22.80	2.76	12	0.07	590.00	4876.00	15000	20240618	-10.33	11100	20240805	21.17	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
71	20250218	111227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	346220480	25591	59.34	13500	13580	13450	17550	9450	13500	13528.99	8.91	3980	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6505	22.88	2.77	12	0.05	590.00	4876.00	15000	20240618	-10.00	11100	20240805	21.62	13950	-3.23	20250206	12520	7.83	20250108	15000	-10.00	20240618	11100	21.62	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
72	20250218	101227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13560	60	2	0.44	228249540	16875	39.13	13500	13580	13450	17550	9450	13500	13525.90	8.91	4793	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6533	22.98	2.78	12	0.04	590.00	4876.00	15000	20240618	-9.60	11100	20240805	22.16	13950	-2.80	20250206	12520	8.31	20250108	15000	-9.60	20240618	11100	22.16	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
73	20250218	091231	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	30	2	0.22	36020980	2666	6.18	13500	13580	13480	17550	9450	13500	13511.25	8.91	729	13713	13606	13473	13366	13233	13660	13420	241	4050	500	9990	10	1	48182073	6519	22.93	2.77	12	0.01	590.00	4876.00	15000	20240618	-9.80	11100	20240805	21.89	13950	-3.01	20250206	12520	8.07	20250108	15000	-9.80	20240618	11100	21.89	20240805	0.26	N	381970	500	240 억	4291005	N	N	0	N	N
74	20250217	161227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	160	2	1.20	578304540	42879	76.94	13340	13580	13340	17340	9340	13340	13486.85	8.91	-4682	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6505	22.88	2.77	12	0.09	590.00	4876.00	15000	20240618	-10.00	11040	20240202	22.28	13950	-3.23	20250206	12520	7.83	20250108	15000	-10.00	20240618	11100	21.62	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
75	20250217	151225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13520	180	2	1.35	542709510	40244	72.21	13340	13580	13340	17340	9340	13340	13485.48	8.91	-3595	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6514	22.92	2.77	12	0.08	590.00	4876.00	15000	20240618	-9.87	11040	20240202	22.46	13950	-3.08	20250206	12520	7.99	20250108	15000	-9.87	20240618	11100	21.80	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
76	20250217	141224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	110	2	0.82	394549860	29262	52.51	13340	13580	13340	17340	9340	13340	13483.35	8.91	2004	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6480	22.80	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.33	11040	20240202	21.83	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
77	20250217	131229	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	120	2	0.90	325561880	24129	43.30	13340	13580	13340	17340	9340	13340	13492.56	8.91	3624	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6485	22.81	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.27	11040	20240202	21.92	13950	-3.51	20250206	12520	7.51	20250108	15000	-10.27	20240618	11100	21.26	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
78	20250217	121228	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	110	2	0.82	303504430	22490	40.36	13340	13580	13340	17340	9340	13340	13495.08	8.91	3650	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6480	22.80	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.33	11040	20240202	21.83	13950	-3.58	20250206	12520	7.43	20250108	15000	-10.33	20240618	11100	21.17	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
79	20250217	111227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	140	2	1.05	256447150	18998	34.09	13340	13580	13340	17340	9340	13340	13498.64	8.91	4251	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6495	22.85	2.76	12	0.04	590.00	4876.00	15000	20240618	-10.13	11040	20240202	22.10	13950	-3.37	20250206	12520	7.67	20250108	15000	-10.13	20240618	11100	21.44	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
80	20250217	101223	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	200	2	1.50	164790060	12217	21.92	13340	13580	13340	17340	9340	13340	13488.59	8.91	2481	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6524	22.95	2.78	12	0.03	590.00	4876.00	15000	20240618	-9.73	11040	20240202	22.64	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
81	20250217	091226	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	80	2	0.60	35295370	2624	4.71	13340	13510	13340	17340	9340	13340	13450.98	8.91	962	13660	13500	13300	13140	12940	13400	13040	241	4000	500	9870	10	1	48182073	6466	22.75	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.53	11040	20240202	21.56	13950	-3.80	20250206	12520	7.19	20250108	15000	-10.53	20240618	11100	20.90	20240805	0.26	N	381970	500	240 억	4293688	N	N	0	N	N
82	20250214	161218	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13340	-20	5	-0.15	537886460	40479	50.26	13370	13460	13100	17360	9360	13360	13288.00	8.94	-13478	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6427	22.61	2.74	12	0.08	590.00	4876.00	15000	20240618	-11.07	10780	20240201	23.75	13950	-4.37	20250206	12520	6.55	20250108	15000	-11.07	20240618	11100	20.18	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
83	20250214	151218	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13330	-30	5	-0.22	514125030	38695	48.04	13370	13460	13100	17360	9360	13360	13286.60	8.94	-13571	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6423	22.59	2.73	12	0.08	590.00	4876.00	15000	20240618	-11.13	10780	20240201	23.65	13950	-4.44	20250206	12520	6.47	20250108	15000	-11.13	20240618	11100	20.09	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
84	20250214	141218	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13370	10	2	0.07	395985040	29865	37.08	13370	13390	13100	17360	9360	13360	13259.17	8.94	-10615	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6442	22.66	2.74	12	0.06	590.00	4876.00	15000	20240618	-10.87	10780	20240201	24.03	13950	-4.16	20250206	12520	6.79	20250108	15000	-10.87	20240618	11100	20.45	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
85	20250214	131221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13250	-110	5	-0.82	312340120	23592	29.29	13370	13380	13100	17360	9360	13360	13239.24	8.94	-13870	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6384	22.46	2.72	12	0.05	590.00	4876.00	15000	20240618	-11.67	10780	20240201	22.91	13950	-5.02	20250206	12520	5.83	20250108	15000	-11.67	20240618	11100	19.37	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
86	20250214	121217	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	-80	5	-0.60	282044310	21311	26.46	13370	13380	13100	17360	9360	13360	13234.68	8.94	-14266	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6399	22.51	2.72	12	0.04	590.00	4876.00	15000	20240618	-11.47	10780	20240201	23.19	13950	-4.80	20250206	12520	6.07	20250108	15000	-11.47	20240618	11100	19.64	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
87	20250214	111213	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	-60	5	-0.45	266183540	20119	24.98	13370	13380	13100	17360	9360	13360	13230.46	8.94	-13452	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6408	22.54	2.73	12	0.04	590.00	4876.00	15000	20240618	-11.33	10780	20240201	23.38	13950	-4.66	20250206	12520	6.23	20250108	15000	-11.33	20240618	11100	19.82	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
88	20250214	101214	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13330	-30	5	-0.22	237495970	17963	22.30	13370	13380	13100	17360	9360	13360	13221.40	8.94	-12904	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6423	22.59	2.73	12	0.04	590.00	4876.00	15000	20240618	-11.13	10780	20240201	23.65	13950	-4.44	20250206	12520	6.47	20250108	15000	-11.13	20240618	11100	20.09	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
89	20250214	091219	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13160	-200	5	-1.50	150111820	11371	14.12	13370	13380	13100	17360	9360	13360	13201.29	8.94	-9043	13853	13606	13443	13196	13033	13525	13115	241	4000	500	9880	10	1	48182073	6341	22.31	2.70	12	0.02	590.00	4876.00	15000	20240618	-12.27	10780	20240201	22.08	13950	-5.66	20250206	12520	5.11	20250108	15000	-12.27	20240618	11100	18.56	20240805	0.27	N	381970	500	240 억	4306615	N	N	141	N	N
90	20250213	161208	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13360	-160	5	-1.18	993804900	73898	131.99	13600	13690	13280	17570	9470	13520	13448.57	8.89	-19209	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6437	22.64	2.74	12	0.15	590.00	4876.00	15000	20240618	-10.93	10780	20240201	23.93	13950	-4.23	20250206	12520	6.71	20250108	15000	-10.93	20240618	11100	20.36	20240805	0.26	N	381970	500	240 억	4281811	N	N	141	N	N
91	20250213	151209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13350	-170	5	-1.26	937138120	69656	124.41	13600	13690	13280	17570	9470	13520	13453.80	8.89	-18759	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6432	22.63	2.74	12	0.14	590.00	4876.00	15000	20240618	-11.00	10780	20240201	23.84	13950	-4.30	20250206	12520	6.63	20250108	15000	-11.00	20240618	11100	20.27	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
92	20250213	141205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13320	-200	5	-1.48	800980350	59435	106.15	13600	13690	13320	17570	9470	13520	13476.58	8.89	-19413	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6418	22.58	2.73	12	0.12	590.00	4876.00	15000	20240618	-11.20	10780	20240201	23.56	13950	-4.52	20250206	12520	6.39	20250108	15000	-11.20	20240618	11100	20.00	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
93	20250213	131206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13360	-160	5	-1.18	633134720	46865	83.70	13600	13690	13350	17570	9470	13520	13509.76	8.89	-17328	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6437	22.64	2.74	12	0.10	590.00	4876.00	15000	20240618	-10.93	10780	20240201	23.93	13950	-4.23	20250206	12520	6.71	20250108	15000	-10.93	20240618	11100	20.36	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
94	20250213	121205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	-90	5	-0.67	510319350	37690	67.32	13600	13690	13420	17570	9470	13520	13539.91	8.89	-15700	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6471	22.76	2.75	12	0.08	590.00	4876.00	15000	20240618	-10.47	10780	20240201	24.58	13950	-3.73	20250206	12520	7.27	20250108	15000	-10.47	20240618	11100	20.99	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
95	20250213	111204	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13560	40	2	0.30	281022550	20662	36.90	13600	13690	13500	17570	9470	13520	13600.94	8.89	-7826	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6533	22.98	2.78	12	0.04	590.00	4876.00	15000	20240618	-9.60	10780	20240201	25.79	13950	-2.80	20250206	12520	8.31	20250108	15000	-9.60	20240618	11100	22.16	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
96	20250213	101206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	20	2	0.15	236183310	17355	31.00	13600	13690	13500	17570	9470	13520	13608.95	8.89	-6724	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6524	22.95	2.78	12	0.04	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
97	20250213	091159	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	110	2	0.81	32229480	2362	4.22	13600	13690	13560	17570	9470	13520	13645.00	8.89	-690	13833	13676	13573	13416	13313	13625	13365	241	4050	500	10000	10	1	48182073	6567	23.10	2.80	12	0.00	590.00	4876.00	15000	20240618	-9.13	10780	20240201	26.44	13950	-2.29	20250206	12520	8.87	20250108	15000	-9.13	20240618	11100	22.79	20240805	0.26	N	381970	500	240 억	4281811	N	N	159	N	N
98	20250212	161156	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13520	-10	5	-0.07	759589740	55934	109.60	13530	13730	13470	17580	9480	13530	13580.11	8.90	-600	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6514	22.92	2.77	12	0.12	590.00	4876.00	15000	20240618	-9.87	10780	20240201	25.42	13950	-3.08	20250206	12520	7.99	20250108	15000	-9.87	20240618	11100	21.80	20240805	0.27	N	381970	500	240 억	4287730	N	N	159	N	N
99	20250212	151155	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	10	2	0.07	685606840	50472	98.90	13530	13730	13470	17580	9480	13530	13583.90	8.90	1382	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6524	22.95	2.78	12	0.10	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
100	20250212	141157	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	10	2	0.07	609242050	44836	87.86	13530	13730	13470	17580	9480	13530	13588.23	8.90	951	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6524	22.95	2.78	12	0.09	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
101	20250212	131200	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13510	-20	5	-0.15	466838020	34331	67.27	13530	13730	13470	17580	9480	13530	13598.15	8.90	2829	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6509	22.90	2.77	12	0.07	590.00	4876.00	15000	20240618	-9.93	10780	20240201	25.32	13950	-3.15	20250206	12520	7.91	20250108	15000	-9.93	20240618	11100	21.71	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
102	20250212	121155	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	-30	5	-0.22	394895350	29019	56.86	13530	13730	13470	17580	9480	13530	13608.17	8.90	2558	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6505	22.88	2.77	12	0.06	590.00	4876.00	15000	20240618	-10.00	10780	20240201	25.23	13950	-3.23	20250206	12520	7.83	20250108	15000	-10.00	20240618	11100	21.62	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
103	20250212	111154	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13560	30	2	0.22	298931920	21920	42.95	13530	13730	13500	17580	9480	13530	13637.41	8.90	2834	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6533	22.98	2.78	12	0.05	590.00	4876.00	15000	20240618	-9.60	10780	20240201	25.79	13950	-2.80	20250206	12520	8.31	20250108	15000	-9.60	20240618	11100	22.16	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
104	20250212	101148	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	140	2	1.03	185977180	13623	26.69	13530	13730	13500	17580	9480	13530	13651.71	8.90	3077	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6586	23.17	2.80	12	0.03	590.00	4876.00	15000	20240618	-8.87	10780	20240201	26.81	13950	-2.01	20250206	12520	9.19	20250108	15000	-8.87	20240618	11100	23.15	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
105	20250212	091112	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	70	2	0.52	116559010	8539	16.73	13530	13730	13500	17580	9480	13530	13650.19	8.90	3036	13876	13702	13566	13392	13256	13635	13325	241	4050	500	10010	10	1	48182073	6553	23.05	2.79	12	0.02	590.00	4876.00	15000	20240618	-9.33	10780	20240201	26.16	13950	-2.51	20250206	12520	8.63	20250108	15000	-9.33	20240618	11100	22.52	20240805	0.27	N	381970	500	240 억	4287730	N	N	1516	N	N
106	20250211	161159	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	-10	5	-0.07	685942720	50581	76.94	13740	13740	13430	17600	9480	13540	13561.28	8.92	-6106	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6519	22.93	2.77	12	0.10	590.00	4876.00	15000	20240618	-9.80	10780	20240201	25.51	13950	-3.01	20250206	12520	8.07	20250108	15000	-9.80	20240618	11100	21.89	20240805	0.27	N	381970	500	240 억	4297353	N	N	1516	N	N
107	20250211	151200	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13520	-20	5	-0.15	589185410	43411	66.03	13740	13740	13430	17600	9480	13540	13572.28	8.92	-5493	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6514	22.92	2.77	12	0.09	590.00	4876.00	15000	20240618	-9.87	10780	20240201	25.42	13950	-3.08	20250206	12520	7.99	20250108	15000	-9.87	20240618	11100	21.80	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
108	20250211	141158	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	-10	5	-0.07	501376650	36923	56.16	13740	13740	13430	17600	9480	13540	13579.00	8.92	-4297	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6519	22.93	2.77	12	0.08	590.00	4876.00	15000	20240618	-9.80	10780	20240201	25.51	13950	-3.01	20250206	12520	8.07	20250108	15000	-9.80	20240618	11100	21.89	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
109	20250211	131159	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	60	2	0.44	418600090	30811	46.87	13740	13740	13450	17600	9480	13540	13586.09	8.92	-5995	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6553	23.05	2.79	12	0.06	590.00	4876.00	15000	20240618	-9.33	10780	20240201	26.16	13950	-2.51	20250206	12520	8.63	20250108	15000	-9.33	20240618	11100	22.52	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
110	20250211	121157	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	70	2	0.52	348959050	25697	39.09	13740	13740	13450	17600	9480	13540	13579.79	8.92	-6809	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6558	23.07	2.79	12	0.05	590.00	4876.00	15000	20240618	-9.27	10780	20240201	26.25	13950	-2.44	20250206	12520	8.71	20250108	15000	-9.27	20240618	11100	22.61	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
111	20250211	111159	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	100	2	0.74	241098000	17805	27.08	13740	13740	13450	17600	9480	13540	13541.03	8.92	-2346	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6572	23.12	2.80	12	0.04	590.00	4876.00	15000	20240618	-9.07	10780	20240201	26.53	13950	-2.22	20250206	12520	8.95	20250108	15000	-9.07	20240618	11100	22.88	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
112	20250211	101157	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	-60	5	-0.44	144469190	10687	16.26	13740	13740	13450	17600	9480	13540	13518.18	8.92	-1580	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6495	22.85	2.76	12	0.02	590.00	4876.00	15000	20240618	-10.13	10780	20240201	25.05	13950	-3.37	20250206	12520	7.67	20250108	15000	-10.13	20240618	11100	21.44	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
113	20250211	091204	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	50	2	0.37	11479320	846	1.29	13740	13740	13500	17600	9480	13540	13569.64	8.92	-457	13873	13706	13623	13456	13373	13665	13415	241	4060	500	10010	10	1	48182073	6548	23.03	2.79	12	0.00	590.00	4876.00	15000	20240618	-9.40	10780	20240201	26.07	13950	-2.58	20250206	12520	8.55	20250108	15000	-9.40	20240618	11100	22.43	20240805	0.27	N	381970	500	240 억	4297353	N	N	1	N	N
114	20250210	161150	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	-130	5	-0.95	896473280	65511	136.19	13670	13790	13540	17770	9570	13670	13684.37	8.92	2710	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6524	22.95	2.78	12	0.14	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.26	N	381970	500	240 억	4298530	N	N	1	N	N
115	20250210	151151	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	-60	5	-0.44	832165120	60768	126.33	13670	13790	13560	17770	9570	13670	13694.13	8.92	5857	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6558	23.07	2.79	12	0.13	590.00	4876.00	15000	20240618	-9.27	10780	20240201	26.25	13950	-2.44	20250206	12520	8.71	20250108	15000	-9.27	20240618	11100	22.61	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
116	20250210	141150	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13700	30	2	0.22	725648840	52970	110.12	13670	13790	13560	17770	9570	13670	13699.24	8.92	8911	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6601	23.22	2.81	12	0.11	590.00	4876.00	15000	20240618	-8.67	10780	20240201	27.09	13950	-1.79	20250206	12520	9.42	20250108	15000	-8.67	20240618	11100	23.42	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
117	20250210	131153	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13780	110	2	0.80	669024190	48848	101.55	13670	13790	13560	17770	9570	13670	13696.04	8.92	10711	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6639	23.36	2.83	12	0.10	590.00	4876.00	15000	20240618	-8.13	10780	20240201	27.83	13950	-1.22	20250206	12520	10.06	20250108	15000	-8.13	20240618	11100	24.14	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
118	20250210	121147	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13700	30	2	0.22	594841750	43448	90.32	13670	13790	13560	17770	9570	13670	13690.89	8.92	9588	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6601	23.22	2.81	12	0.09	590.00	4876.00	15000	20240618	-8.67	10780	20240201	27.09	13950	-1.79	20250206	12520	9.42	20250108	15000	-8.67	20240618	11100	23.42	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
119	20250210	111143	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13730	60	2	0.44	538294140	39324	81.75	13670	13790	13560	17770	9570	13670	13688.69	8.92	10309	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6615	23.27	2.82	12	0.08	590.00	4876.00	15000	20240618	-8.47	10780	20240201	27.37	13950	-1.58	20250206	12520	9.66	20250108	15000	-8.47	20240618	11100	23.69	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
120	20250210	101142	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13710	40	2	0.29	414383900	30310	63.01	13670	13790	13560	17770	9570	13670	13671.52	8.92	9527	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6606	23.24	2.81	12	0.06	590.00	4876.00	15000	20240618	-8.60	10780	20240201	27.18	13950	-1.72	20250206	12520	9.50	20250108	15000	-8.60	20240618	11100	23.51	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
121	20250210	091141	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	-100	5	-0.73	43838250	3218	6.69	13670	13690	13560	17770	9570	13670	13622.82	8.92	-372	13936	13802	13636	13502	13336	13870	13570	241	4100	500	10110	10	1	48182073	6538	23.00	2.78	12	0.01	590.00	4876.00	15000	20240618	-9.53	10780	20240201	25.88	13950	-2.72	20250206	12520	8.39	20250108	15000	-9.53	20240618	11100	22.25	20240805	0.26	N	381970	500	240 억	4298530	N	N	172	N	N
122	20250207	161129	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	140	2	1.03	652589970	48064	48.08	13530	13770	13470	17580	9480	13530	13577.46	8.92	5158	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6586	23.17	2.80	12	0.10	590.00	4876.00	15000	20240618	-8.87	10780	20240201	26.81	13950	-2.01	20250206	12520	9.19	20250108	15000	-8.87	20240618	11100	23.15	20240805	0.27	N	381970	500	240 억	4299416	N	N	172	N	N
123	20250207	151131	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	10	2	0.07	616765970	45439	45.46	13530	13770	13470	17580	9480	13530	13573.49	8.92	6221	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6524	22.95	2.78	12	0.09	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
124	20250207	141130	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13550	20	2	0.15	444197780	32664	32.68	13530	13770	13520	17580	9480	13530	13599.00	8.92	2240	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6529	22.97	2.78	12	0.07	590.00	4876.00	15000	20240618	-9.67	10780	20240201	25.70	13950	-2.87	20250206	12520	8.23	20250108	15000	-9.67	20240618	11100	22.07	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
125	20250207	131128	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13520	-10	5	-0.07	328209380	24107	24.12	13530	13770	13520	17580	9480	13530	13614.69	8.92	2091	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6514	22.92	2.77	12	0.05	590.00	4876.00	15000	20240618	-9.87	10780	20240201	25.42	13950	-3.08	20250206	12520	7.99	20250108	15000	-9.87	20240618	11100	21.80	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
126	20250207	121127	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	60	2	0.44	290657340	21340	21.35	13530	13770	13520	17580	9480	13530	13620.31	8.92	4031	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6548	23.03	2.79	12	0.04	590.00	4876.00	15000	20240618	-9.40	10780	20240201	26.07	13950	-2.58	20250206	12520	8.55	20250108	15000	-9.40	20240618	11100	22.43	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
127	20250207	111125	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	100	2	0.74	231682260	17003	17.01	13530	13770	13520	17580	9480	13530	13625.96	8.92	7098	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6567	23.10	2.80	12	0.04	590.00	4876.00	15000	20240618	-9.13	10780	20240201	26.44	13950	-2.29	20250206	12520	8.87	20250108	15000	-9.13	20240618	11100	22.79	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
128	20250207	101130	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13540	10	2	0.07	184798490	13552	13.56	13530	13770	13520	17580	9480	13530	13636.25	8.92	6294	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6524	22.95	2.78	12	0.03	590.00	4876.00	15000	20240618	-9.73	10780	20240201	25.60	13950	-2.94	20250206	12520	8.15	20250108	15000	-9.73	20240618	11100	21.98	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
129	20250207	091137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	140	2	1.03	125920900	9229	9.23	13530	13770	13520	17580	9480	13530	13644.05	8.92	6562	14243	13886	13593	13236	12943	13740	13090	241	4050	500	10010	10	1	48182073	6586	23.17	2.80	12	0.02	590.00	4876.00	15000	20240618	-8.87	10780	20240201	26.81	13950	-2.01	20250206	12520	9.19	20250108	15000	-8.87	20240618	11100	23.15	20240805	0.27	N	381970	500	240 억	4299416	N	N	6	N	N
130	20250206	161059	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	-170	5	-1.24	1363355480	99950	208.33	13730	13950	13300	17810	9590	13700	13640.44	8.95	-14147	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6519	22.93	2.77	12	0.21	590.00	4876.00	15000	20240618	-9.80	10780	20240201	25.51	13950	-3.01	20250206	12520	8.07	20250108	15000	-9.80	20240618	11100	21.89	20240805	0.25	N	381970	500	240 억	4312778	N	N	6	N	N
131	20250206	151105	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	-40	5	-0.29	1282453590	93991	195.91	13730	13950	13300	17810	9590	13700	13644.43	8.95	-12988	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6582	23.15	2.80	12	0.20	590.00	4876.00	15000	20240618	-8.93	10780	20240201	26.72	13950	-2.08	20250206	12520	9.11	20250108	15000	-8.93	20240618	11100	23.06	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
132	20250206	141104	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	-60	5	-0.44	1179958980	86492	180.28	13730	13950	13300	17810	9590	13700	13642.41	8.95	-8276	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6572	23.12	2.80	12	0.18	590.00	4876.00	15000	20240618	-9.07	10780	20240201	26.53	13950	-2.22	20250206	12520	8.95	20250108	15000	-9.07	20240618	11100	22.88	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
133	20250206	131102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	-80	5	-0.58	1113917990	81649	170.18	13730	13950	13300	17810	9590	13700	13642.76	8.95	-4664	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6562	23.08	2.79	12	0.17	590.00	4876.00	15000	20240618	-9.20	10780	20240201	26.35	13950	-2.37	20250206	12520	8.79	20250108	15000	-9.20	20240618	11100	22.70	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
134	20250206	121059	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	-80	5	-0.58	1052773310	77159	160.82	13730	13950	13300	17810	9590	13700	13644.21	8.95	-2429	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6562	23.08	2.79	12	0.16	590.00	4876.00	15000	20240618	-9.20	10780	20240201	26.35	13950	-2.37	20250206	12520	8.79	20250108	15000	-9.20	20240618	11100	22.70	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
135	20250206	111054	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	-80	5	-0.58	968167480	70956	147.90	13730	13950	13300	17810	9590	13700	13644.62	8.95	-377	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6562	23.08	2.79	12	0.15	590.00	4876.00	15000	20240618	-9.20	10780	20240201	26.35	13950	-2.37	20250206	12520	8.79	20250108	15000	-9.20	20240618	11100	22.70	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
136	20250206	101054	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	-320	5	-2.34	801018050	58605	122.15	13730	13950	13300	17810	9590	13700	13668.08	8.95	2081	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6447	22.68	2.74	12	0.12	590.00	4876.00	15000	20240618	-10.80	10780	20240201	24.12	13950	-4.09	20250206	12520	6.87	20250108	15000	-10.80	20240618	11100	20.54	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
137	20250206	091107	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13770	70	2	0.51	80481210	5862	12.22	13730	13770	13690	17810	9590	13700	13729.31	8.95	2899	13913	13806	13623	13516	13333	13860	13570	241	4110	500	10130	10	1	48182073	6635	23.34	2.82	12	0.01	590.00	4876.00	15000	20240618	-8.20	10780	20240201	27.74	13770	0.00	20250206	12520	9.98	20250108	15000	-8.20	20240618	11100	24.05	20240805	0.25	N	381970	500	240 억	4312778	N	N	0	N	N
138	20250205	161049	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13700	40	2	0.29	648525470	47596	83.84	13680	13730	13440	17750	9570	13660	13625.63	8.97	-11416	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6601	23.22	2.81	12	0.10	590.00	4876.00	15000	20240618	-8.67	10780	20240201	27.09	13730	-0.22	20250205	12520	9.42	20250108	15000	-8.67	20240618	11100	23.42	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
139	20250205	151053	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13680	20	2	0.15	608234230	44655	78.66	13680	13730	13440	17750	9570	13660	13620.74	8.97	-10298	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6591	23.19	2.81	12	0.09	590.00	4876.00	15000	20240618	-8.80	10780	20240201	26.90	13730	-0.36	20250205	12520	9.27	20250108	15000	-8.80	20240618	11100	23.24	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
140	20250205	141053	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13690	30	2	0.22	525325460	38598	67.99	13680	13730	13440	17750	9570	13660	13610.17	8.97	-8301	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6596	23.20	2.81	12	0.08	590.00	4876.00	15000	20240618	-8.73	10780	20240201	26.99	13730	-0.29	20250205	12520	9.35	20250108	15000	-8.73	20240618	11100	23.33	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
141	20250205	131049	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	0	3	0.00	435689190	32054	56.46	13680	13690	13440	17750	9570	13660	13592.35	8.97	-9568	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6582	23.15	2.80	12	0.07	590.00	4876.00	15000	20240618	-8.93	10780	20240201	26.72	13720	-0.44	20250204	12520	9.11	20250108	15000	-8.93	20240618	11100	23.06	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
142	20250205	121055	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	-30	5	-0.22	398539280	29333	51.67	13680	13690	13440	17750	9570	13660	13586.72	8.97	-7985	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6567	23.10	2.80	12	0.06	590.00	4876.00	15000	20240618	-9.13	10780	20240201	26.44	13720	-0.66	20250204	12520	8.87	20250108	15000	-9.13	20240618	11100	22.79	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
143	20250205	111048	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	10	2	0.07	339516890	25010	44.05	13680	13690	13440	17750	9570	13660	13575.25	8.97	-7684	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6586	23.17	2.80	12	0.05	590.00	4876.00	15000	20240618	-8.87	10780	20240201	26.81	13720	-0.36	20250204	12520	9.19	20250108	15000	-8.87	20240618	11100	23.15	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
144	20250205	101059	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13590	-70	5	-0.51	226311140	16711	29.43	13680	13690	13440	17750	9570	13660	13542.64	8.97	-7217	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6548	23.03	2.79	12	0.03	590.00	4876.00	15000	20240618	-9.40	10780	20240201	26.07	13720	-0.95	20250204	12520	8.55	20250108	15000	-9.40	20240618	11100	22.43	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
145	20250205	091108	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	0	3	0.00	29403380	2156	3.80	13680	13690	13600	17750	9570	13660	13637.93	8.97	274	13886	13772	13606	13492	13326	13830	13550	241	4090	500	10100	10	1	48182073	6582	23.15	2.80	12	0.00	590.00	4876.00	15000	20240618	-8.93	10780	20240201	26.72	13720	-0.44	20250204	12520	9.11	20250108	15000	-8.93	20240618	11100	23.06	20240805	0.27	N	381970	500	240 억	4322853	N	N	16	N	N
146	20250204	161026	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	160	2	1.19	772759190	56763	61.58	13500	13720	13440	17550	9450	13500	13613.77	8.93	19271	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6582	23.15	2.80	12	0.12	590.00	4876.00	15000	20240618	-8.93	10500	20240122	30.10	13720	-0.44	20250204	12520	9.11	20250108	15000	-8.93	20240618	11100	23.06	20240805	0.27	N	381970	500	240 억	4303717	N	N	16	N	N
147	20250204	151040	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	100	2	0.74	734689560	53973	58.55	13500	13720	13440	17550	9450	13500	13612.17	8.93	18996	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6553	23.05	2.79	12	0.11	590.00	4876.00	15000	20240618	-9.33	10500	20240122	29.52	13720	-0.87	20250204	12520	8.63	20250108	15000	-9.33	20240618	11100	22.52	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
148	20250204	141039	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13700	200	2	1.48	652550700	47953	52.02	13500	13720	13440	17550	9450	13500	13608.13	8.93	16810	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6601	23.22	2.81	12	0.10	590.00	4876.00	15000	20240618	-8.67	10500	20240122	30.48	13720	-0.15	20250204	12520	9.42	20250108	15000	-8.67	20240618	11100	23.42	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
149	20250204	131042	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	130	2	0.96	458040770	33714	36.57	13500	13670	13440	17550	9450	13500	13586.07	8.93	9192	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6567	23.10	2.80	12	0.07	590.00	4876.00	15000	20240618	-9.13	10500	20240122	29.81	13670	-0.29	20250204	12520	8.87	20250108	15000	-9.13	20240618	11100	22.79	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
150	20250204	121053	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	100	2	0.74	370398300	27288	29.60	13500	13670	13440	17550	9450	13500	13573.67	8.93	5260	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6553	23.05	2.79	12	0.06	590.00	4876.00	15000	20240618	-9.33	10500	20240122	29.52	13670	-0.51	20250204	12520	8.63	20250108	15000	-9.33	20240618	11100	22.52	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
151	20250204	111033	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	130	2	0.96	337313280	24857	26.96	13500	13670	13440	17550	9450	13500	13570.15	8.93	5037	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6567	23.10	2.80	12	0.05	590.00	4876.00	15000	20240618	-9.13	10500	20240122	29.81	13670	-0.29	20250204	12520	8.87	20250108	15000	-9.13	20240618	11100	22.79	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
152	20250204	101037	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13650	150	2	1.11	205353590	15170	16.46	13500	13650	13440	17550	9450	13500	13536.82	8.93	3614	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6577	23.14	2.80	12	0.03	590.00	4876.00	15000	20240618	-9.00	10500	20240122	30.00	13650	0.00	20250204	12520	9.03	20250108	15000	-9.00	20240618	11100	22.97	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N
153	20250204	091037	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	19507850	1444	1.57	13500	13550	13490	17550	9450	13500	13509.59	8.93	501	13680	13590	13410	13320	13140	13635	13365	241	4050	500	9990	10	1	48182073	6505	22.88	2.77	12	0.00	590.00	4876.00	15000	20240618	-10.00	10500	20240122	28.57	13570	-0.52	20250123	12520	7.83	20250108	15000	-10.00	20240618	11100	21.62	20240805	0.27	N	381970	500	240 억	4303717	N	N	26	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History