KissMeData/001750/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12280	-230	5	-1.84	252901050	20484	155.95	12430	12490	12260	16260	8760	12510	12346.27	11.37	-3211	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1563	4.64	0.33	12	0.16	2649.00	36995.00	19410	20240805	-36.73	10010	20240417	22.68	12850	-4.44	20250226	11350	8.19	20250114	19410	-36.73	20240805	10010	22.68	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
3	20250228	150127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12350	-160	5	-1.28	245395720	19873	151.30	12430	12490	12260	16260	8760	12510	12348.20	11.37	-2803	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1572	4.66	0.33	12	0.16	2649.00	36995.00	19410	20240805	-36.37	10010	20240417	23.38	12850	-3.89	20250226	11350	8.81	20250114	19410	-36.37	20240805	10010	23.38	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
4	20250228	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12340	-170	5	-1.36	200586740	16231	123.57	12430	12490	12290	16260	8760	12510	12358.25	11.37	-2908	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1571	4.66	0.33	12	0.13	2649.00	36995.00	19410	20240805	-36.42	10010	20240417	23.28	12850	-3.97	20250226	11350	8.72	20250114	19410	-36.42	20240805	10010	23.28	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
5	20250228	130127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12350	-160	5	-1.28	188096210	15220	115.87	12430	12490	12290	16260	8760	12510	12358.49	11.37	-2887	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1572	4.66	0.33	12	0.12	2649.00	36995.00	19410	20240805	-36.37	10010	20240417	23.38	12850	-3.89	20250226	11350	8.81	20250114	19410	-36.37	20240805	10010	23.38	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
6	20250228	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12330	-180	5	-1.44	145376620	11750	89.46	12430	12490	12300	16260	8760	12510	12372.48	11.37	-365	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1569	4.65	0.33	12	0.09	2649.00	36995.00	19410	20240805	-36.48	10010	20240417	23.18	12850	-4.05	20250226	11350	8.63	20250114	19410	-36.48	20240805	10010	23.18	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
7	20250228	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12400	-110	5	-0.88	130986210	10583	80.57	12430	12490	12300	16260	8760	12510	12377.04	11.37	-353	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1578	4.68	0.34	12	0.08	2649.00	36995.00	19410	20240805	-36.12	10010	20240417	23.88	12850	-3.50	20250226	11350	9.25	20250114	19410	-36.12	20240805	10010	23.88	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
8	20250228	100127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12420	-90	5	-0.72	73779020	5949	45.29	12430	12490	12340	16260	8760	12510	12401.92	11.37	-386	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1581	4.69	0.34	12	0.05	2649.00	36995.00	19410	20240805	-36.01	10010	20240417	24.08	12850	-3.35	20250226	11350	9.43	20250114	19410	-36.01	20240805	10010	24.08	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
9	20250228	090127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12440	-70	5	-0.56	10926870	879	6.69	12430	12440	12430	16260	8760	12510	12431.02	11.37	-107	12770	12640	12550	12420	12330	12705	12485	636	3750	5000	7750	10	1	12728534	1583	4.70	0.34	12	0.01	2649.00	36995.00	19410	20240805	-35.91	10010	20240417	24.28	12850	-3.19	20250226	11350	9.60	20250114	19410	-35.91	20240805	10010	24.28	20240417	0.91	N	001750	5000	636 억	1446985	N	N	0	N	N
10	20250227	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12510	-10	5	-0.08	164965460	13129	44.93	12460	12680	12460	16270	8770	12520	12565.78	11.41	-4307	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1592	4.72	0.34	12	0.10	2649.00	36995.00	19410	20240805	-35.55	9990	20240216	25.23	12850	-2.65	20250226	11350	10.22	20250114	19410	-35.55	20240805	10010	24.98	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
11	20250227	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12540	20	2	0.16	148946380	11850	40.55	12460	12680	12460	16270	8770	12520	12569.31	11.41	-4355	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1596	4.73	0.34	12	0.09	2649.00	36995.00	19410	20240805	-35.39	9990	20240216	25.53	12850	-2.41	20250226	11350	10.48	20250114	19410	-35.39	20240805	10010	25.27	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
12	20250227	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12610	90	2	0.72	137784060	10960	37.50	12460	12680	12460	16270	8770	12520	12571.54	11.41	-3995	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1605	4.76	0.34	12	0.09	2649.00	36995.00	19410	20240805	-35.03	9990	20240216	26.23	12850	-1.87	20250226	11350	11.10	20250114	19410	-35.03	20240805	10010	25.97	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
13	20250227	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	80	2	0.64	119744820	9528	32.60	12460	12680	12460	16270	8770	12520	12567.68	11.41	-3443	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1604	4.76	0.34	12	0.07	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12850	-1.95	20250226	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
14	20250227	120127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12620	100	2	0.80	100323470	7987	27.33	12460	12680	12460	16270	8770	12520	12560.85	11.41	-3262	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1606	4.76	0.34	12	0.06	2649.00	36995.00	19410	20240805	-34.98	9990	20240216	26.33	12850	-1.79	20250226	11350	11.19	20250114	19410	-34.98	20240805	10010	26.07	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
15	20250227	110127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12590	70	2	0.56	54315540	4332	14.82	12460	12680	12460	16270	8770	12520	12538.21	11.41	-2092	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1603	4.75	0.34	12	0.03	2649.00	36995.00	19410	20240805	-35.14	9990	20240216	26.03	12850	-2.02	20250226	11350	10.93	20250114	19410	-35.14	20240805	10010	25.77	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
16	20250227	100129	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12590	70	2	0.56	40325510	3217	11.01	12460	12680	12460	16270	8770	12520	12535.13	11.41	-1283	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1603	4.75	0.34	12	0.03	2649.00	36995.00	19410	20240805	-35.14	9990	20240216	26.03	12850	-2.02	20250226	11350	10.93	20250114	19410	-35.14	20240805	10010	25.77	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
17	20250227	090130	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12630	110	2	0.88	8027700	644	2.20	12460	12630	12460	16270	8770	12520	12465.37	11.41	4	13020	12770	12600	12350	12180	12895	12475	636	3750	5000	7760	10	1	12728534	1608	4.77	0.34	12	0.01	2649.00	36995.00	19410	20240805	-34.93	9990	20240216	26.43	12850	-1.71	20250226	11350	11.28	20250114	19410	-34.93	20240805	10010	26.17	20240417	0.87	N	001750	5000	636 억	1452754	N	N	1	N	N
18	20250226	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12520	30	2	0.24	368478340	29204	76.72	12430	12850	12430	16230	8750	12490	12617.39	11.39	7	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1594	4.73	0.34	12	0.23	2649.00	36995.00	19410	20240805	-35.50	9990	20240216	25.33	12850	-2.57	20250226	11350	10.31	20250114	19410	-35.50	20240805	10010	25.07	20240417	0.83	N	001750	5000	636 억	1449724	N	N	1	N	N
19	20250226	150127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12550	60	2	0.48	357481550	28327	74.41	12430	12850	12430	16230	8750	12490	12619.82	11.39	331	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1597	4.74	0.34	12	0.22	2649.00	36995.00	19410	20240805	-35.34	9990	20240216	25.63	12850	-2.33	20250226	11350	10.57	20250114	19410	-35.34	20240805	10010	25.37	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
20	20250226	140127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	110	2	0.88	291068340	23053	60.56	12430	12850	12430	16230	8750	12490	12626.05	11.39	9	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1604	4.76	0.34	12	0.18	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12850	-1.95	20250226	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
21	20250226	130127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12480	-10	5	-0.08	280499370	22212	58.35	12430	12850	12430	16230	8750	12490	12628.28	11.39	45	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1589	4.71	0.34	12	0.17	2649.00	36995.00	19410	20240805	-35.70	9990	20240216	24.92	12850	-2.88	20250226	11350	9.96	20250114	19410	-35.70	20240805	10010	24.68	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
22	20250226	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12580	90	2	0.72	202092800	15939	41.87	12430	12850	12430	16230	8750	12490	12679.14	11.39	21	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1601	4.75	0.34	12	0.13	2649.00	36995.00	19410	20240805	-35.19	9990	20240216	25.93	12850	-2.10	20250226	11350	10.84	20250114	19410	-35.19	20240805	10010	25.67	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
23	20250226	110127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	110	2	0.88	178537740	14069	36.96	12430	12850	12430	16230	8750	12490	12690.15	11.39	504	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1604	4.76	0.34	12	0.11	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12850	-1.95	20250226	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
24	20250226	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12710	220	2	1.76	56773450	4520	11.87	12430	12710	12430	16230	8750	12490	12560.50	11.39	-165	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1618	4.80	0.34	12	0.04	2649.00	36995.00	19410	20240805	-34.52	9990	20240216	27.23	12740	-0.24	20250224	11350	11.98	20250114	19410	-34.52	20240805	10010	26.97	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
25	20250226	090127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12480	-10	5	-0.08	9296420	746	1.96	12430	12700	12430	16230	8750	12490	12461.69	11.39	3	12783	12636	12563	12416	12343	12600	12380	636	3740	5000	7740	10	1	12728534	1589	4.71	0.34	12	0.01	2649.00	36995.00	19410	20240805	-35.70	9990	20240216	24.92	12740	-2.04	20250224	11350	9.96	20250114	19410	-35.70	20240805	10010	24.68	20240417	0.83	N	001750	5000	636 억	1449724	N	N	0	N	N
26	20250225	160127	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12490	-220	5	-1.73	478565300	38067	36.39	12680	12710	12490	16520	8900	12710	12571.66	11.44	-1555	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1590	4.71	0.34	12	0.30	2649.00	36995.00	19410	20240805	-35.65	9990	20240216	25.03	12740	-1.96	20250224	11350	10.04	20250114	19410	-35.65	20240805	10010	24.78	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
27	20250225	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12530	-180	5	-1.42	422444390	33578	32.09	12680	12710	12510	16520	8900	12710	12580.99	11.44	142	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1595	4.73	0.34	12	0.26	2649.00	36995.00	19410	20240805	-35.45	9990	20240216	25.43	12740	-1.65	20250224	11350	10.40	20250114	19410	-35.45	20240805	10010	25.17	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
28	20250225	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	-110	5	-0.87	392229230	31166	29.79	12680	12710	12530	16520	8900	12710	12585.16	11.44	990	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1604	4.76	0.34	12	0.24	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12740	-1.10	20250224	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
29	20250225	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	-110	5	-0.87	249882480	19833	18.96	12680	12710	12530	16520	8900	12710	12599.33	11.44	-773	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1604	4.76	0.34	12	0.16	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12740	-1.10	20250224	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
30	20250225	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12600	-110	5	-0.87	216797180	17204	16.44	12680	12710	12530	16520	8900	12710	12601.56	11.44	-1409	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1604	4.76	0.34	12	0.14	2649.00	36995.00	19410	20240805	-35.09	9990	20240216	26.13	12740	-1.10	20250224	11350	11.01	20250114	19410	-35.09	20240805	10010	25.87	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
31	20250225	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12630	-80	5	-0.63	153052040	12144	11.61	12680	12710	12530	16520	8900	12710	12603.10	11.44	-2899	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1608	4.77	0.34	12	0.10	2649.00	36995.00	19410	20240805	-34.93	9990	20240216	26.43	12740	-0.86	20250224	11350	11.28	20250114	19410	-34.93	20240805	10010	26.17	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
32	20250225	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12640	-70	5	-0.55	78562600	6239	5.96	12680	12710	12530	16520	8900	12710	12592.18	11.44	-936	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1609	4.77	0.34	12	0.05	2649.00	36995.00	19410	20240805	-34.88	9990	20240216	26.53	12740	-0.78	20250224	11350	11.37	20250114	19410	-34.88	20240805	10010	26.27	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
33	20250225	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12580	-130	5	-1.02	4093300	324	0.31	12680	12710	12580	16520	8900	12710	12633.64	11.44	-267	13096	12902	12546	12352	11996	13000	12450	636	3810	5000	7880	10	1	12728534	1601	4.75	0.34	12	0.00	2649.00	36995.00	19410	20240805	-35.19	9990	20240216	25.93	12740	-1.26	20250224	11350	10.84	20250114	19410	-35.19	20240805	10010	25.67	20240417	0.81	N	001750	5000	636 억	1456015	N	N	0	N	N
34	20250224	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12710	500	2	4.10	1315679660	104609	598.66	12210	12740	12190	15870	8550	12210	12576.71	11.59	-21023	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1618	4.80	0.34	12	0.82	2649.00	36995.00	19410	20240805	-34.52	9990	20240213	27.23	12740	-0.24	20250224	11350	11.98	20250114	19410	-34.52	20240805	10010	26.97	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
35	20250224	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12680	470	2	3.85	1170753330	93187	533.29	12210	12740	12190	15870	8550	12210	12563.48	11.59	-16994	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1614	4.79	0.34	12	0.73	2649.00	36995.00	19410	20240805	-34.67	9990	20240213	26.93	12740	-0.47	20250224	11350	11.72	20250114	19410	-34.67	20240805	10010	26.67	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
36	20250224	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12690	480	2	3.93	1115414210	88818	508.29	12210	12740	12190	15870	8550	12210	12558.43	11.59	-15029	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1615	4.79	0.34	12	0.70	2649.00	36995.00	19410	20240805	-34.62	9990	20240213	27.03	12740	-0.39	20250224	11350	11.81	20250114	19410	-34.62	20240805	10010	26.77	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
37	20250224	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12610	400	2	3.28	1049011170	83575	478.28	12210	12740	12190	15870	8550	12210	12551.73	11.59	-14120	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1605	4.76	0.34	12	0.66	2649.00	36995.00	19410	20240805	-35.03	9990	20240213	26.23	12740	-1.02	20250224	11350	11.10	20250114	19410	-35.03	20240805	10010	25.97	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
38	20250224	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12660	450	2	3.69	968923700	77230	441.97	12210	12740	12190	15870	8550	12210	12545.95	11.59	-11992	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1611	4.78	0.34	12	0.61	2649.00	36995.00	19410	20240805	-34.78	9990	20240213	26.73	12740	-0.63	20250224	11350	11.54	20250114	19410	-34.78	20240805	10010	26.47	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
39	20250224	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12540	330	2	2.70	665681470	53218	304.56	12210	12680	12190	15870	8550	12210	12508.58	11.59	-12820	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1596	4.73	0.34	12	0.42	2649.00	36995.00	19410	20240805	-35.39	9990	20240213	25.53	12680	-1.10	20250224	11350	10.48	20250114	19410	-35.39	20240805	10010	25.27	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
40	20250224	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12490	280	2	2.29	540721020	43240	247.45	12210	12680	12190	15870	8550	12210	12505.11	11.59	-10179	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1590	4.71	0.34	12	0.34	2649.00	36995.00	19410	20240805	-35.65	9990	20240213	25.03	12680	-1.50	20250224	11350	10.04	20250114	19410	-35.65	20240805	10010	24.78	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
41	20250224	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12190	-20	5	-0.16	67953350	5562	31.83	12210	12300	12190	15870	8550	12210	12217.43	11.59	-444	12403	12306	12193	12096	11983	12250	12040	636	3660	5000	7570	10	1	12728534	1552	4.60	0.33	12	0.04	2649.00	36995.00	19410	20240805	-37.20	9990	20240213	22.02	12380	-1.53	20250124	11350	7.40	20250114	19410	-37.20	20240805	10010	21.78	20240417	0.81	N	001750	5000	636 억	1474682	N	N	0	N	N
42	20250221	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12210	-40	5	-0.33	213169760	17474	60.11	12220	12290	12080	15920	8580	12250	12199.25	11.67	-5892	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1554	4.61	0.33	12	0.14	2649.00	36995.00	19410	20240805	-37.09	9860	20240208	23.83	12380	-1.37	20250124	11350	7.58	20250114	19410	-37.09	20240805	10010	21.98	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
43	20250221	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12220	-30	5	-0.24	187681600	15382	52.92	12220	12290	12080	15920	8580	12250	12201.38	11.67	-5470	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1555	4.61	0.33	12	0.12	2649.00	36995.00	19410	20240805	-37.04	9860	20240208	23.94	12380	-1.29	20250124	11350	7.67	20250114	19410	-37.04	20240805	10010	22.08	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
44	20250221	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12240	-10	5	-0.08	139853460	11467	39.45	12220	12290	12080	15920	8580	12250	12196.17	11.67	-3274	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1558	4.62	0.33	12	0.09	2649.00	36995.00	19410	20240805	-36.94	9860	20240208	24.14	12380	-1.13	20250124	11350	7.84	20250114	19410	-36.94	20240805	10010	22.28	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
45	20250221	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12150	-100	5	-0.82	101556590	8327	28.65	12220	12290	12080	15920	8580	12250	12196.06	11.67	-1705	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1547	4.59	0.33	12	0.07	2649.00	36995.00	19410	20240805	-37.40	9860	20240208	23.23	12380	-1.86	20250124	11350	7.05	20250114	19410	-37.40	20240805	10010	21.38	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
46	20250221	120126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12160	-90	5	-0.73	83801010	6862	23.61	12220	12290	12110	15920	8580	12250	12212.33	11.67	-1441	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1548	4.59	0.33	12	0.05	2649.00	36995.00	19410	20240805	-37.35	9860	20240208	23.33	12380	-1.78	20250124	11350	7.14	20250114	19410	-37.35	20240805	10010	21.48	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
47	20250221	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12240	-10	5	-0.08	58883460	4810	16.55	12220	12290	12190	15920	8580	12250	12241.88	11.67	-1503	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1558	4.62	0.33	12	0.04	2649.00	36995.00	19410	20240805	-36.94	9860	20240208	24.14	12380	-1.13	20250124	11350	7.84	20250114	19410	-36.94	20240805	10010	22.28	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
48	20250221	100126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12240	-10	5	-0.08	37582450	3066	10.55	12220	12290	12210	15920	8580	12250	12257.81	11.67	-1162	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1558	4.62	0.33	12	0.02	2649.00	36995.00	19410	20240805	-36.94	9860	20240208	24.14	12380	-1.13	20250124	11350	7.84	20250114	19410	-36.94	20240805	10010	22.28	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
49	20250221	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12220	-30	5	-0.24	1014260	83	0.29	12220	12220	12220	15920	8580	12250	12220.00	11.67	-57	12396	12322	12176	12102	11956	12360	12140	636	3670	5000	7590	10	1	12728534	1555	4.61	0.33	12	0.00	2649.00	36995.00	19410	20240805	-37.04	9860	20240208	23.94	12380	-1.29	20250124	11350	7.67	20250114	19410	-37.04	20240805	10010	22.08	20240417	0.85	N	001750	5000	636 억	1485328	N	N	0	N	N
50	20250220	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12250	130	2	1.07	353487660	29069	92.19	12030	12250	12030	15750	8490	12120	12160.30	11.67	-34	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1559	4.62	0.33	12	0.23	2649.00	36995.00	19410	20240805	-36.89	9700	20240207	26.29	12380	-1.05	20250124	11350	7.93	20250114	19410	-36.89	20240805	10010	22.38	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
51	20250220	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12220	100	2	0.83	326019770	26822	85.06	12030	12230	12030	15750	8490	12120	12154.94	11.67	470	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1555	4.61	0.33	12	0.21	2649.00	36995.00	19410	20240805	-37.04	9700	20240207	25.98	12380	-1.29	20250124	11350	7.67	20250114	19410	-37.04	20240805	10010	22.08	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
52	20250220	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12100	-20	5	-0.17	241319110	19852	62.96	12030	12230	12030	15750	8490	12120	12155.91	11.67	1224	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1540	4.57	0.33	12	0.16	2649.00	36995.00	19410	20240805	-37.66	9700	20240207	24.74	12380	-2.26	20250124	11350	6.61	20250114	19410	-37.66	20240805	10010	20.88	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
53	20250220	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12150	30	2	0.25	223849400	18413	58.39	12030	12230	12030	15750	8490	12120	12157.14	11.67	2068	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1547	4.59	0.33	12	0.14	2649.00	36995.00	19410	20240805	-37.40	9700	20240207	25.26	12380	-1.86	20250124	11350	7.05	20250114	19410	-37.40	20240805	10010	21.38	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
54	20250220	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12100	-20	5	-0.17	205764420	16921	53.66	12030	12230	12030	15750	8490	12120	12160.30	11.67	1922	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1540	4.57	0.33	12	0.13	2649.00	36995.00	19410	20240805	-37.66	9700	20240207	24.74	12380	-2.26	20250124	11350	6.61	20250114	19410	-37.66	20240805	10010	20.88	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
55	20250220	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12130	10	2	0.08	157705960	12938	41.03	12030	12230	12030	15750	8490	12120	12189.36	11.67	1296	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1544	4.58	0.33	12	0.10	2649.00	36995.00	19410	20240805	-37.51	9700	20240207	25.05	12380	-2.02	20250124	11350	6.87	20250114	19410	-37.51	20240805	10010	21.18	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
56	20250220	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12120	0	3	0.00	146967090	12055	38.23	12030	12230	12030	15750	8490	12120	12191.38	11.67	902	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1543	4.58	0.33	12	0.09	2649.00	36995.00	19410	20240805	-37.56	9700	20240207	24.95	12380	-2.10	20250124	11350	6.78	20250114	19410	-37.56	20240805	10010	21.08	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
57	20250220	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12070	-50	5	-0.41	325810	27	0.09	12030	12070	12030	15750	8490	12120	12067.04	11.67	1	12280	12200	12050	11970	11820	12240	12010	636	3630	5000	7510	10	1	12728534	1536	4.56	0.33	12	0.00	2649.00	36995.00	19410	20240805	-37.82	9700	20240207	24.43	12380	-2.50	20250124	11350	6.34	20250114	19410	-37.82	20240805	10010	20.58	20240417	0.84	N	001750	5000	636 억	1485657	N	N	0	N	N
58	20250219	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12120	170	2	1.42	379992310	31530	198.81	11900	12130	11900	15530	8370	11950	12051.77	11.63	3938	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1543	4.58	0.33	12	0.25	2649.00	36995.00	19410	20240805	-37.56	9650	20240206	25.60	12380	-2.10	20250124	11350	6.78	20250114	19410	-37.56	20240805	10010	21.08	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
59	20250219	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12110	160	2	1.34	359993970	29878	188.40	11900	12130	11900	15530	8370	11950	12048.80	11.63	3979	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1541	4.57	0.33	12	0.23	2649.00	36995.00	19410	20240805	-37.61	9650	20240206	25.49	12380	-2.18	20250124	11350	6.70	20250114	19410	-37.61	20240805	10010	20.98	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
60	20250219	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12110	160	2	1.34	325204040	27005	170.28	11900	12110	11900	15530	8370	11950	12042.36	11.63	3405	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1541	4.57	0.33	12	0.21	2649.00	36995.00	19410	20240805	-37.61	9650	20240206	25.49	12380	-2.18	20250124	11350	6.70	20250114	19410	-37.61	20240805	10010	20.98	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
61	20250219	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	130	2	1.09	290568640	24142	152.23	11900	12090	11900	15530	8370	11950	12035.81	11.63	3015	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1538	4.56	0.33	12	0.19	2649.00	36995.00	19410	20240805	-37.76	9650	20240206	25.18	12380	-2.42	20250124	11350	6.43	20250114	19410	-37.76	20240805	10010	20.68	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
62	20250219	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	130	2	1.09	246125820	20461	129.02	11900	12090	11900	15530	8370	11950	12029.02	11.63	3041	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1538	4.56	0.33	12	0.16	2649.00	36995.00	19410	20240805	-37.76	9650	20240206	25.18	12380	-2.42	20250124	11350	6.43	20250114	19410	-37.76	20240805	10010	20.68	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
63	20250219	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12090	140	2	1.17	229166520	19057	120.17	11900	12090	11900	15530	8370	11950	12025.32	11.63	2863	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1539	4.56	0.33	12	0.15	2649.00	36995.00	19410	20240805	-37.71	9650	20240206	25.28	12380	-2.34	20250124	11350	6.52	20250114	19410	-37.71	20240805	10010	20.78	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
64	20250219	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	50	2	0.42	117446060	9781	61.67	11900	12050	11900	15530	8370	11950	12007.57	11.63	2759	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9650	20240206	24.35	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	10010	19.88	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
65	20250219	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-50	5	-0.42	904400	76	0.48	11900	11900	11900	15530	8370	11950	11900.00	11.63	-26	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1515	4.49	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.69	9650	20240206	23.32	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	10010	18.88	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
66	20250218	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	10	2	0.08	189126430	15829	64.41	12000	12000	11870	15520	8360	11940	11948.10	11.62	2383	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1521	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.43	9650	20240206	23.83	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	10010	19.38	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
67	20250218	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	30	2	0.25	179589830	15031	61.16	12000	12000	11870	15520	8360	11940	11947.96	11.62	2072	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1524	4.52	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.33	9650	20240206	24.04	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	10010	19.58	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
68	20250218	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	30	2	0.25	164716410	13787	56.10	12000	12000	11870	15520	8360	11940	11947.23	11.62	2171	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9650	20240206	24.04	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	10010	19.58	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
69	20250218	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	20	2	0.17	150801630	12623	51.37	12000	12000	11870	15520	8360	11940	11946.58	11.62	2234	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1522	4.51	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.38	9650	20240206	23.94	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	10010	19.48	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
70	20250218	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	40	2	0.34	83272550	6967	28.35	12000	12000	11870	15520	8360	11940	11952.43	11.62	1991	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1525	4.52	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.28	9650	20240206	24.15	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
71	20250218	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	20	2	0.17	73707940	6168	25.10	12000	12000	11870	15520	8360	11940	11950.06	11.62	1680	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1522	4.51	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.38	9650	20240206	23.94	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	10010	19.48	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
72	20250218	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	40	2	0.34	31504280	2634	10.72	12000	12000	11870	15520	8360	11940	11960.62	11.62	1082	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1525	4.52	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.28	9650	20240206	24.15	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
73	20250218	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-10	5	-0.08	47930	4	0.02	12000	12000	11930	15520	8360	11940	11982.50	11.62	-1	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1519	4.50	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.54	9650	20240206	23.63	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	10010	19.18	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
74	20250217	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-50	5	-0.42	293881140	24575	156.21	11990	12100	11810	15580	8400	11990	11958.54	11.64	-601	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1520	4.51	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.49	9610	20240202	24.25	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	10010	19.28	20240417	0.83	N	001750	5000	636 억	1481886	N	N	1	N	N
75	20250217	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	-40	5	-0.33	287755270	24062	152.95	11990	12100	11810	15580	8400	11990	11958.91	11.64	-404	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1521	4.51	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.43	9610	20240202	24.35	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	10010	19.38	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
76	20250217	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	-10	5	-0.08	272440480	22782	144.81	11990	12100	11810	15580	8400	11990	11958.58	11.64	-248	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1525	4.52	0.32	12	0.18	2649.00	36995.00	19410	20240805	-38.28	9610	20240202	24.66	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
77	20250217	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12020	30	2	0.25	226361720	18931	120.33	11990	12100	11810	15580	8400	11990	11957.20	11.64	212	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1530	4.54	0.32	12	0.15	2649.00	36995.00	19410	20240805	-38.07	9610	20240202	25.08	12380	-2.91	20250124	11350	5.90	20250114	19410	-38.07	20240805	10010	20.08	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
78	20250217	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12060	70	2	0.58	215135020	17998	114.40	11990	12100	11810	15580	8400	11990	11953.27	11.64	418	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1535	4.55	0.33	12	0.14	2649.00	36995.00	19410	20240805	-37.87	9610	20240202	25.49	12380	-2.58	20250124	11350	6.26	20250114	19410	-37.87	20240805	10010	20.48	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
79	20250217	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	126829170	10667	67.80	11990	12000	11810	15580	8400	11990	11889.86	11.64	473	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.23	9610	20240202	24.77	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	10010	19.78	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
80	20250217	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	96387240	8127	51.66	11990	11990	11810	15580	8400	11990	11860.13	11.64	-385	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.23	9610	20240202	24.77	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	10010	19.78	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
81	20250217	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-50	5	-0.42	801520	67	0.43	11990	11990	11940	15580	8400	11990	11962.99	11.64	-58	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1520	4.51	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.49	9610	20240202	24.25	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	10010	19.28	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
82	20250214	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	60	2	0.50	188464990	15732	65.96	11920	12000	11910	15500	8360	11930	11979.72	11.54	-1746	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	9420	20240201	27.28	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
83	20250214	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	30	2	0.25	181983730	15191	63.69	11920	12000	11910	15500	8360	11930	11979.71	11.54	-1471	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1522	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.38	9420	20240201	26.96	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	9990	19.72	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
84	20250214	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	40	2	0.34	168490660	14064	58.97	11920	12000	11910	15500	8360	11930	11980.28	11.54	-634	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9420	20240201	27.07	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
85	20250214	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	60	2	0.50	141282200	11794	49.45	11920	12000	11910	15500	8360	11930	11979.16	11.54	568	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1526	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.23	9420	20240201	27.28	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
86	20250214	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	70	2	0.59	127445150	10639	44.61	11920	12000	11910	15500	8360	11930	11979.05	11.54	686	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9420	20240201	27.39	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
87	20250214	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	70	2	0.59	104169040	8697	36.46	11920	12000	11910	15500	8360	11930	11977.58	11.54	59	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1527	4.53	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.18	9420	20240201	27.39	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
88	20250214	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	50	2	0.42	62946280	5256	22.04	11920	12000	11910	15500	8360	11930	11976.08	11.54	-834	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1525	4.52	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.28	9420	20240201	27.18	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9990	19.92	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
89	20250214	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	50	2	0.42	3605920	301	1.26	11920	11980	11920	15500	8360	11930	11979.80	11.54	-301	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1525	4.52	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.28	9420	20240201	27.18	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9990	19.92	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
90	20250213	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-70	5	-0.58	283936880	23821	130.32	12000	12000	11860	15600	8400	12000	11918.11	11.54	-671	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1519	4.50	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.54	9240	20240131	29.11	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.83	N	001750	5000	636 억	1468542	N	N	1	N	N
91	20250213	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11910	-90	5	-0.75	194924220	16344	89.41	12000	12000	11870	15600	8400	12000	11926.35	11.54	-20	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1516	4.50	0.32	12	0.13	2649.00	36995.00	19410	20240805	-38.64	9240	20240131	28.90	12380	-3.80	20250124	11350	4.93	20250114	19410	-38.64	20240805	9990	19.22	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
92	20250213	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-60	5	-0.50	185894510	15586	85.27	12000	12000	11870	15600	8400	12000	11927.02	11.54	85	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1520	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.49	9240	20240131	29.22	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	9990	19.52	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
93	20250213	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-60	5	-0.50	168390510	14119	77.24	12000	12000	11870	15600	8400	12000	11926.52	11.54	-277	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1520	4.51	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.49	9240	20240131	29.22	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	9990	19.52	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
94	20250213	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	-30	5	-0.25	69949240	5851	32.01	12000	12000	11900	15600	8400	12000	11955.09	11.54	-186	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1524	4.52	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.33	9240	20240131	29.55	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
95	20250213	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	-30	5	-0.25	50304170	4207	23.02	12000	12000	11900	15600	8400	12000	11957.25	11.54	26	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1524	4.52	0.32	12	0.03	2649.00	36995.00	19410	20240805	-38.33	9240	20240131	29.55	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
96	20250213	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	19144200	1597	8.74	12000	12000	11920	15600	8400	12000	11987.60	11.54	69	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.01	2649.00	36995.00	19410	20240805	-38.23	9240	20240131	29.76	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
97	20250213	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	1211990	101	0.55	12000	12000	11990	15600	8400	12000	11999.90	11.54	-29	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.23	9240	20240131	29.76	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
98	20250212	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	180	2	1.52	218202330	18279	183.60	11810	12040	11790	15360	8280	11820	11936.72	11.54	-1258	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1527	4.53	0.32	12	0.14	2649.00	36995.00	19410	20240805	-38.18	9100	20240130	31.87	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
99	20250212	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	182546580	15307	153.75	11810	12040	11790	15360	8280	11820	11925.69	11.54	-569	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.54	9100	20240130	31.10	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
100	20250212	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	150	2	1.27	172762360	14486	145.50	11810	12040	11790	15360	8280	11820	11926.16	11.54	-208	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9100	20240130	31.54	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
101	20250212	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12040	220	2	1.86	156379950	13113	131.71	11810	12040	11790	15360	8280	11820	11925.57	11.54	136	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1533	4.55	0.33	12	0.10	2649.00	36995.00	19410	20240805	-37.97	9100	20240130	32.31	12380	-2.75	20250124	11350	6.08	20250114	19410	-37.97	20240805	9990	20.52	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
102	20250212	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	180	2	1.52	119425810	10029	100.73	11810	12000	11790	15360	8280	11820	11908.05	11.54	406	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9100	20240130	31.87	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
103	20250212	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	60625040	5110	51.33	11810	11940	11790	15360	8280	11820	11864.00	11.54	382	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.54	9100	20240130	31.10	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
104	20250212	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	20	2	0.17	30503020	2579	25.90	11810	11930	11790	15360	8280	11820	11827.46	11.54	159	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1507	4.47	0.32	12	0.02	2649.00	36995.00	19410	20240805	-39.00	9100	20240130	30.11	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
105	20250212	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11790	-30	5	-0.25	70780	6	0.06	11810	11810	11790	15360	8280	11820	11796.67	11.54	-5	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1501	4.45	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.26	9100	20240130	29.56	12380	-4.77	20250124	11350	3.88	20250114	19410	-39.26	20240805	9990	18.02	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
106	20250211	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	20	2	0.17	116920960	9883	49.00	11870	11890	11800	15340	8260	11800	11830.51	11.54	-3829	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1505	4.46	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.10	9010	20240129	31.19	12380	-4.52	20250124	11350	4.14	20250114	19410	-39.10	20240805	9990	18.32	20240213	0.80	N	001750	5000	636 억	1469489	N	N	1	N	N
107	20250211	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	60	2	0.51	111964660	9464	46.92	11870	11890	11800	15340	8260	11800	11830.59	11.54	-3739	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1510	4.48	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.90	9010	20240129	31.63	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9990	18.72	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
108	20250211	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	80	2	0.68	100902900	8531	42.30	11870	11890	11800	15340	8260	11800	11827.79	11.54	-3646	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1512	4.48	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.79	9010	20240129	31.85	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9990	18.92	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
109	20250211	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	40	2	0.34	94072750	7955	39.44	11870	11880	11800	15340	8260	11800	11825.61	11.54	-3500	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1507	4.47	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.00	9010	20240129	31.41	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
110	20250211	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11850	50	2	0.42	76379140	6458	32.02	11870	11880	11800	15340	8260	11800	11827.06	11.54	-2667	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1508	4.47	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.95	9010	20240129	31.52	12380	-4.28	20250124	11350	4.41	20250114	19410	-38.95	20240805	9990	18.62	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
111	20250211	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	60	2	0.51	57094090	4826	23.93	11870	11880	11800	15340	8260	11800	11830.52	11.54	-1675	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1510	4.48	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.90	9010	20240129	31.63	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9990	18.72	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
112	20250211	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	40	2	0.34	15923880	1344	6.66	11870	11880	11810	15340	8260	11800	11848.12	11.54	-479	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1507	4.47	0.32	12	0.01	2649.00	36995.00	19410	20240805	-39.00	9010	20240129	31.41	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
113	20250211	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	10	2	0.08	402440	34	0.17	11870	11870	11810	15340	8260	11800	11836.47	11.54	-21	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1503	4.46	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.16	9010	20240129	31.08	12380	-4.60	20250124	11350	4.05	20250114	19410	-39.16	20240805	9990	18.22	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
114	20250210	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	-150	5	-1.26	237856680	20058	181.87	12000	12000	11800	15530	8370	11950	11858.44	11.61	-8353	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1502	4.45	0.32	12	0.16	2649.00	36995.00	19410	20240805	-39.21	8940	20240126	31.99	12380	-4.68	20250124	11350	3.96	20250114	19410	-39.21	20240805	9990	18.12	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
115	20250210	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11830	-120	5	-1.00	215080590	18129	164.38	12000	12000	11810	15530	8370	11950	11863.90	11.61	-7339	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1506	4.47	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.05	8940	20240126	32.33	12380	-4.44	20250124	11350	4.23	20250114	19410	-39.05	20240805	9990	18.42	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
116	20250210	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	0	3	0.00	170828920	14399	130.56	12000	12000	11810	15530	8370	11950	11863.94	11.61	-5126	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1521	4.51	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.43	8940	20240126	33.67	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9990	19.62	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
117	20250210	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-50	5	-0.42	145061970	12236	110.94	12000	12000	11810	15530	8370	11950	11855.34	11.61	-4463	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1515	4.49	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.69	8940	20240126	33.11	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9990	19.12	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
118	20250210	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	-130	5	-1.09	130117840	10976	99.52	12000	12000	11810	15530	8370	11950	11854.76	11.61	-3715	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1505	4.46	0.32	12	0.09	2649.00	36995.00	19410	20240805	-39.10	8940	20240126	32.21	12380	-4.52	20250124	11350	4.14	20250114	19410	-39.10	20240805	9990	18.32	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
119	20250210	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	-70	5	-0.59	97720470	8237	74.68	12000	12000	11820	15530	8370	11950	11863.60	11.61	-1884	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1512	4.48	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.79	8940	20240126	32.89	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9990	18.92	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
120	20250210	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11870	-80	5	-0.67	53306160	4488	40.69	12000	12000	11840	15530	8370	11950	11877.49	11.61	-1140	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1511	4.48	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.85	8940	20240126	32.77	12380	-4.12	20250124	11350	4.58	20250114	19410	-38.85	20240805	9990	18.82	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
121	20250210	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11850	-100	5	-0.84	3752340	314	2.85	12000	12000	11850	15530	8370	11950	11950.13	11.61	-284	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1508	4.47	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.95	8940	20240126	32.55	12380	-4.28	20250124	11350	4.41	20250114	19410	-38.95	20240805	9990	18.62	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
122	20250207	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	50	2	0.42	131358290	11029	63.94	11900	12060	11870	15470	8330	11900	11910.26	11.62	-1216	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1521	4.51	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.43	8900	20240125	34.27	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9700	23.20	20240207	0.79	N	001750	5000	636 억	1479390	N	N	1	N	N
123	20250207	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	30	2	0.25	119612680	10045	58.24	11900	12060	11870	15470	8330	11900	11907.68	11.62	-1012	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1519	4.50	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9700	22.99	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
124	20250207	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	30	2	0.25	100650000	8453	49.01	11900	12060	11870	15470	8330	11900	11907.02	11.62	-1716	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1519	4.50	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9700	22.99	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
125	20250207	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	50	2	0.42	81731980	6864	39.80	11900	12060	11870	15470	8330	11900	11907.34	11.62	-1442	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1521	4.51	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.43	8900	20240125	34.27	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9700	23.20	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
126	20250207	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	20	2	0.17	68536040	5757	33.38	11900	12060	11870	15470	8330	11900	11904.82	11.62	-1206	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1517	4.50	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.59	8900	20240125	33.93	12380	-3.72	20250124	11350	5.02	20250114	19410	-38.59	20240805	9700	22.89	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
127	20250207	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11890	-10	5	-0.08	57727880	4849	28.11	11900	12060	11870	15470	8330	11900	11905.11	11.62	-994	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1513	4.49	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.74	8900	20240125	33.60	12380	-3.96	20250124	11350	4.76	20250114	19410	-38.74	20240805	9700	22.58	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
128	20250207	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11890	-10	5	-0.08	31569040	2650	15.36	11900	12060	11880	15470	8330	11900	11912.85	11.62	-498	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1513	4.49	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.74	8900	20240125	33.60	12380	-3.96	20250124	11350	4.76	20250114	19410	-38.74	20240805	9700	22.58	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
129	20250207	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	0	3	0.00	3903200	328	1.90	11900	11900	11900	15470	8330	11900	11900.00	11.62	-318	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1515	4.49	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9700	22.68	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
130	20250206	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-100	5	-0.83	206223050	17248	136.59	12010	12070	11870	15600	8400	12000	11956.35	11.64	-2147	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1515	4.49	0.32	12	0.14	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9650	23.32	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
131	20250206	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-100	5	-0.83	182671170	15269	120.91	12010	12070	11870	15600	8400	12000	11963.53	11.64	-1006	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1515	4.49	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9650	23.32	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
132	20250206	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-70	5	-0.58	146328610	12212	96.71	12010	12070	11900	15600	8400	12000	11982.36	11.64	247	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1519	4.50	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9650	23.63	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
133	20250206	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	-20	5	-0.17	117754200	9813	77.71	12010	12070	11940	15600	8400	12000	11999.82	11.64	2612	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1525	4.52	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.28	8900	20240125	34.61	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9650	24.15	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
134	20250206	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	99250160	8264	65.44	12010	12070	11940	15600	8400	12000	12009.94	11.64	1713	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.23	8900	20240125	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
135	20250206	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12020	20	2	0.17	34419500	2858	22.63	12010	12070	11990	15600	8400	12000	12043.21	11.64	1794	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1530	4.54	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.07	8900	20240125	35.06	12380	-2.91	20250124	11350	5.90	20250114	19410	-38.07	20240805	9650	24.56	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
136	20250206	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12030	30	2	0.25	27525800	2285	18.09	12010	12070	11990	15600	8400	12000	12046.30	11.64	1745	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1531	4.54	0.33	12	0.02	2649.00	36995.00	19410	20240805	-38.02	8900	20240125	35.17	12380	-2.83	20250124	11350	5.99	20250114	19410	-38.02	20240805	9650	24.66	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
137	20250206	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12010	10	2	0.08	288180	24	0.19	12010	12010	12000	15600	8400	12000	12007.50	11.64	-19	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1529	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.12	8900	20240125	34.94	12380	-2.99	20250124	11350	5.81	20250114	19410	-38.12	20240805	9650	24.46	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
138	20250205	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	151572590	12627	80.51	11990	12060	11970	15580	8400	11990	12003.85	11.65	-1235	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
139	20250205	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	147119480	12256	78.15	11990	12060	11970	15580	8400	11990	12003.87	11.65	-1038	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
140	20250205	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	141177860	11761	74.99	11990	12060	11970	15580	8400	11990	12003.90	11.65	-1069	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
141	20250205	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12010	20	2	0.17	130206670	10847	69.16	11990	12060	11970	15580	8400	11990	12003.93	11.65	-759	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1529	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.12	8900	20240123	34.94	12380	-2.99	20250124	11350	5.81	20250114	19410	-38.12	20240805	9650	24.46	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
142	20250205	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12030	40	2	0.33	91143490	7590	48.40	11990	12060	11970	15580	8400	11990	12008.36	11.65	-323	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1531	4.54	0.33	12	0.06	2649.00	36995.00	19410	20240805	-38.02	8900	20240123	35.17	12380	-2.83	20250124	11350	5.99	20250114	19410	-38.02	20240805	9650	24.66	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
143	20250205	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12050	60	2	0.50	89532410	7456	47.54	11990	12060	11970	15580	8400	11990	12008.10	11.65	-193	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1534	4.55	0.33	12	0.06	2649.00	36995.00	19410	20240805	-37.92	8900	20240123	35.39	12380	-2.67	20250124	11350	6.17	20250114	19410	-37.92	20240805	9650	24.87	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
144	20250205	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	24859000	2073	13.22	11990	12040	11980	15580	8400	11990	11991.80	11.65	-1615	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
145	20250205	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	539550	45	0.29	11990	11990	11990	15580	8400	11990	11990.00	11.65	-11	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
146	20250204	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	170	2	1.44	186698330	15683	82.94	11770	12000	11770	15360	8280	11820	11904.56	11.63	297	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
147	20250204	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	170	2	1.44	177761410	14937	79.00	11770	11990	11770	15360	8280	11820	11900.80	11.63	231	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
148	20250204	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	152083750	12788	67.63	11770	11960	11770	15360	8280	11820	11892.75	11.63	935	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.54	8900	20240123	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9650	23.63	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
149	20250204	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	100	2	0.85	140687100	11831	62.57	11770	11960	11770	15360	8280	11820	11891.46	11.63	575	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1517	4.50	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.59	8900	20240123	33.93	12380	-3.72	20250124	11350	5.02	20250114	19410	-38.59	20240805	9650	23.52	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
150	20250204	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11910	90	2	0.76	133740350	11248	59.49	11770	11960	11770	15360	8280	11820	11890.21	11.63	657	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1516	4.50	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.64	8900	20240123	33.82	12380	-3.80	20250124	11350	4.93	20250114	19410	-38.64	20240805	9650	23.42	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
151	20250204	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	40	2	0.34	49689030	4185	22.13	11770	11930	11770	15360	8280	11820	11873.25	11.63	-695	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1510	4.48	0.32	12	0.03	2649.00	36995.00	19410	20240805	-38.90	8900	20240123	33.26	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9650	22.90	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
152	20250204	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	60	2	0.51	28022560	2360	12.48	11770	11930	11770	15360	8280	11820	11874.20	11.63	-589	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1512	4.48	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.79	8900	20240123	33.48	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9650	23.11	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
153	20250204	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11830	10	2	0.08	3615050	307	1.62	11770	11830	11770	15360	8280	11820	11773.91	11.63	-30	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1506	4.47	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.05	8900	20240123	32.92	12380	-4.44	20250124	11350	4.23	20250114	19410	-39.05	20240805	9650	22.59	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History