KissMeData/001200/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2590	-85	5	-3.18	1120489230	431119	79.00	2650	2650	2575	3475	1875	2675	2599.04	10.51	-13690	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2509	8.17	0.25	12	0.45	317.00	10557.00	6460	20240625	-59.91	2305	20250203	12.36	2825	-8.32	20250220	2305	12.36	20250203	6460	-59.91	20240625	2305	12.36	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	12	N	N
3	20250228	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2585	-90	5	-3.36	1053079100	405041	74.22	2650	2650	2575	3475	1875	2675	2599.93	10.51	-1880	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2504	8.15	0.24	12	0.42	317.00	10557.00	6460	20240625	-59.98	2305	20250203	12.15	2825	-8.50	20250220	2305	12.15	20250203	6460	-59.98	20240625	2305	12.15	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
4	20250228	140118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2580	-95	5	-3.55	891061645	342316	62.73	2650	2650	2580	3475	1875	2675	2603.04	10.51	2032	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2499	8.14	0.24	12	0.35	317.00	10557.00	6460	20240625	-60.06	2305	20250203	11.93	2825	-8.67	20250220	2305	11.93	20250203	6460	-60.06	20240625	2305	11.93	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
5	20250228	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2610	-65	5	-2.43	692147120	265607	48.67	2650	2650	2580	3475	1875	2675	2605.91	10.51	-32769	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2528	8.23	0.25	12	0.27	317.00	10557.00	6460	20240625	-59.60	2305	20250203	13.23	2825	-7.61	20250220	2305	13.23	20250203	6460	-59.60	20240625	2305	13.23	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
6	20250228	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2590	-85	5	-3.18	582612670	223293	40.92	2650	2650	2580	3475	1875	2675	2609.18	10.51	-21710	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2509	8.17	0.25	12	0.23	317.00	10557.00	6460	20240625	-59.91	2305	20250203	12.36	2825	-8.32	20250220	2305	12.36	20250203	6460	-59.91	20240625	2305	12.36	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
7	20250228	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2605	-70	5	-2.62	448392485	171456	31.42	2650	2650	2590	3475	1875	2675	2615.20	10.51	-14421	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2523	8.22	0.25	12	0.18	317.00	10557.00	6460	20240625	-59.67	2305	20250203	13.02	2825	-7.79	20250220	2305	13.02	20250203	6460	-59.67	20240625	2305	13.02	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
8	20250228	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2610	-65	5	-2.43	310222245	118382	21.69	2650	2650	2605	3475	1875	2675	2620.52	10.51	-15896	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2528	8.23	0.25	12	0.12	317.00	10557.00	6460	20240625	-59.60	2305	20250203	13.23	2825	-7.61	20250220	2305	13.23	20250203	6460	-59.60	20240625	2305	13.23	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
9	20250228	090118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2635	-40	5	-1.50	23555510	8915	1.63	2650	2650	2625	3475	1875	2675	2642.23	10.51	-5055	2771	2722	2686	2637	2601	2705	2620	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.01	317.00	10557.00	6460	20240625	-59.21	2305	20250203	14.32	2825	-6.73	20250220	2305	14.32	20250203	6460	-59.21	20240625	2305	14.32	20250203	4.58	N	001200	5000	5375 억	10184146	N	N	0	N	N
10	20250227	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2675	-55	5	-2.01	1466901045	545419	220.28	2735	2735	2650	3545	1915	2730	2689.49	10.63	-113836	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2591	8.44	0.25	12	0.56	317.00	10557.00	6460	20240625	-58.59	2305	20250203	16.05	2825	-5.31	20250220	2305	16.05	20250203	6460	-58.59	20240625	2305	16.05	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
11	20250227	150118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2670	-60	5	-2.20	1346507000	500295	202.06	2735	2735	2650	3545	1915	2730	2691.43	10.63	-102498	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2586	8.42	0.25	12	0.52	317.00	10557.00	6460	20240625	-58.67	2305	20250203	15.84	2825	-5.49	20250220	2305	15.84	20250203	6460	-58.67	20240625	2305	15.84	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
12	20250227	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2650	-80	5	-2.93	1265216870	469752	189.72	2735	2735	2650	3545	1915	2730	2693.37	10.63	-96908	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2567	8.36	0.25	12	0.48	317.00	10557.00	6460	20240625	-58.98	2305	20250203	14.97	2825	-6.19	20250220	2305	14.97	20250203	6460	-58.98	20240625	2305	14.97	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
13	20250227	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2670	-60	5	-2.20	1112262305	412247	166.50	2735	2735	2670	3545	1915	2730	2698.05	10.63	-81931	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2586	8.42	0.25	12	0.43	317.00	10557.00	6460	20240625	-58.67	2305	20250203	15.84	2825	-5.49	20250220	2305	15.84	20250203	6460	-58.67	20240625	2305	15.84	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
14	20250227	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	-45	5	-1.65	891409015	329715	133.16	2735	2735	2680	3545	1915	2730	2703.57	10.63	-99286	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2601	8.47	0.25	12	0.34	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2825	-4.96	20250220	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
15	20250227	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	-45	5	-1.65	755178560	278996	112.68	2735	2735	2680	3545	1915	2730	2706.77	10.63	-96383	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2601	8.47	0.25	12	0.29	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2825	-4.96	20250220	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
16	20250227	100119	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2700	-30	5	-1.10	538857950	198781	80.28	2735	2735	2680	3545	1915	2730	2710.81	10.63	-52188	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2615	8.52	0.26	12	0.21	317.00	10557.00	6460	20240625	-58.20	2305	20250203	17.14	2825	-4.42	20250220	2305	17.14	20250203	6460	-58.20	20240625	2305	17.14	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
17	20250227	090120	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2730	0	3	0.00	12859480	4703	1.90	2735	2735	2730	3545	1915	2730	2734.31	10.63	-2542	2756	2742	2716	2702	2676	2750	2710	5376	815	5000	1960	5	1	96866418	2644	8.61	0.26	12	0.00	317.00	10557.00	6460	20240625	-57.74	2305	20250203	18.44	2825	-3.36	20250220	2305	18.44	20250203	6460	-57.74	20240625	2305	18.44	20250203	4.60	N	001200	5000	5375 억	10297341	N	N	0	N	N
18	20250226	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2730	25	2	0.92	670583150	247147	62.89	2705	2730	2690	3515	1895	2705	2713.27	10.57	59136	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2644	8.61	0.26	12	0.26	317.00	10557.00	6460	20240625	-57.74	2305	20250203	18.44	2825	-3.36	20250220	2305	18.44	20250203	6460	-57.74	20240625	2305	18.44	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
19	20250226	150118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2715	10	2	0.37	589824405	217489	55.34	2705	2730	2690	3515	1895	2705	2711.98	10.57	52754	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2630	8.56	0.26	12	0.22	317.00	10557.00	6460	20240625	-57.97	2305	20250203	17.79	2825	-3.89	20250220	2305	17.79	20250203	6460	-57.97	20240625	2305	17.79	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
20	20250226	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2715	10	2	0.37	530649840	195699	49.80	2705	2730	2690	3515	1895	2705	2711.56	10.57	49153	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2630	8.56	0.26	12	0.20	317.00	10557.00	6460	20240625	-57.97	2305	20250203	17.79	2825	-3.89	20250220	2305	17.79	20250203	6460	-57.97	20240625	2305	17.79	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
21	20250226	130118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	15	2	0.55	493675545	182061	46.33	2705	2730	2690	3515	1895	2705	2711.60	10.57	44039	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2635	8.58	0.26	12	0.19	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
22	20250226	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2725	20	2	0.74	367805535	135713	34.53	2705	2730	2690	3515	1895	2705	2710.17	10.57	34030	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2640	8.60	0.26	12	0.14	317.00	10557.00	6460	20240625	-57.82	2305	20250203	18.22	2825	-3.54	20250220	2305	18.22	20250203	6460	-57.82	20240625	2305	18.22	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
23	20250226	110118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	15	2	0.55	300592660	110976	28.24	2705	2725	2690	3515	1895	2705	2708.63	10.57	26511	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2635	8.58	0.26	12	0.11	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
24	20250226	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2710	5	2	0.18	165335755	61089	15.55	2705	2725	2690	3515	1895	2705	2706.47	10.57	17614	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2625	8.55	0.26	12	0.06	317.00	10557.00	6460	20240625	-58.05	2305	20250203	17.57	2825	-4.07	20250220	2305	17.57	20250203	6460	-58.05	20240625	2305	17.57	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
25	20250226	090118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2695	-10	5	-0.37	10125955	3751	0.95	2705	2705	2690	3515	1895	2705	2699.46	10.57	370	2755	2730	2710	2685	2665	2727	2682	5376	810	5000	1940	5	1	96866418	2611	8.50	0.26	12	0.00	317.00	10557.00	6460	20240625	-58.28	2305	20250203	16.92	2825	-4.60	20250220	2305	16.92	20250203	6460	-58.28	20240625	2305	16.92	20250203	4.62	N	001200	5000	5375 억	10238573	N	N	0	N	N
26	20250225	160118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2705	5	2	0.19	1050824740	387090	111.63	2705	2735	2690	3510	1890	2700	2714.71	10.64	-75415	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2620	8.53	0.26	12	0.40	317.00	10557.00	6460	20240625	-58.13	2305	20250203	17.35	2825	-4.25	20250220	2305	17.35	20250203	6460	-58.13	20240625	2305	17.35	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
27	20250225	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2705	5	2	0.19	1001393485	368836	106.37	2705	2735	2690	3510	1890	2700	2715.01	10.64	-71244	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2620	8.53	0.26	12	0.38	317.00	10557.00	6460	20240625	-58.13	2305	20250203	17.35	2825	-4.25	20250220	2305	17.35	20250203	6460	-58.13	20240625	2305	17.35	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
28	20250225	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	20	2	0.74	812420650	299030	86.24	2705	2735	2690	3510	1890	2700	2716.85	10.64	-35993	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2635	8.58	0.26	12	0.31	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
29	20250225	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2725	25	2	0.93	626904545	230873	66.58	2705	2735	2690	3510	1890	2700	2715.37	10.64	-36939	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2640	8.60	0.26	12	0.24	317.00	10557.00	6460	20240625	-57.82	2305	20250203	18.22	2825	-3.54	20250220	2305	18.22	20250203	6460	-57.82	20240625	2305	18.22	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
30	20250225	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2730	30	2	1.11	581958450	214336	61.81	2705	2735	2690	3510	1890	2700	2715.17	10.64	-35992	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2644	8.61	0.26	12	0.22	317.00	10557.00	6460	20240625	-57.74	2305	20250203	18.44	2825	-3.36	20250220	2305	18.44	20250203	6460	-57.74	20240625	2305	18.44	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
31	20250225	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2725	25	2	0.93	440253160	162359	46.82	2705	2730	2690	3510	1890	2700	2711.60	10.64	-25595	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2640	8.60	0.26	12	0.17	317.00	10557.00	6460	20240625	-57.82	2305	20250203	18.22	2825	-3.54	20250220	2305	18.22	20250203	6460	-57.82	20240625	2305	18.22	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
32	20250225	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	20	2	0.74	311194425	114884	33.13	2705	2725	2690	3510	1890	2700	2708.77	10.64	-36201	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2635	8.58	0.26	12	0.12	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
33	20250225	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2715	15	2	0.56	25218825	9303	2.68	2705	2725	2705	3510	1890	2700	2710.83	10.64	-3086	2780	2740	2685	2645	2590	2760	2665	5376	810	5000	1940	5	1	96866418	2630	8.56	0.26	12	0.01	317.00	10557.00	6460	20240625	-57.97	2305	20250203	17.79	2825	-3.89	20250220	2305	17.79	20250203	6460	-57.97	20240625	2305	17.79	20250203	4.58	N	001200	5000	5375 억	10311067	N	N	0	N	N
34	20250224	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2700	20	2	0.75	921863545	343057	54.39	2660	2725	2630	3480	1880	2680	2687.18	10.62	7535	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2615	8.52	0.26	12	0.35	317.00	10557.00	6460	20240625	-58.20	2305	20250203	17.14	2825	-4.42	20250220	2305	17.14	20250203	6460	-58.20	20240625	2305	17.14	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
35	20250224	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2710	30	2	1.12	861665845	320790	50.86	2660	2725	2630	3480	1880	2680	2686.07	10.62	7512	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2625	8.55	0.26	12	0.33	317.00	10557.00	6460	20240625	-58.05	2305	20250203	17.57	2825	-4.07	20250220	2305	17.57	20250203	6460	-58.05	20240625	2305	17.57	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
36	20250224	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	40	2	1.49	788572290	293857	46.59	2660	2725	2630	3480	1880	2680	2683.52	10.62	14293	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2635	8.58	0.26	12	0.30	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
37	20250224	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2705	25	2	0.93	624945770	233543	37.03	2660	2710	2630	3480	1880	2680	2675.93	10.62	-10035	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2620	8.53	0.26	12	0.24	317.00	10557.00	6460	20240625	-58.13	2305	20250203	17.35	2825	-4.25	20250220	2305	17.35	20250203	6460	-58.13	20240625	2305	17.35	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
38	20250224	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2680	0	3	0.00	461556635	172953	27.42	2660	2695	2630	3480	1880	2680	2668.68	10.62	-6218	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2596	8.45	0.25	12	0.18	317.00	10557.00	6460	20240625	-58.51	2305	20250203	16.27	2825	-5.13	20250220	2305	16.27	20250203	6460	-58.51	20240625	2305	16.27	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
39	20250224	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2675	-5	5	-0.19	387916000	145481	23.07	2660	2695	2630	3480	1880	2680	2666.44	10.62	-15487	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2591	8.44	0.25	12	0.15	317.00	10557.00	6460	20240625	-58.59	2305	20250203	16.05	2825	-5.31	20250220	2305	16.05	20250203	6460	-58.59	20240625	2305	16.05	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
40	20250224	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2670	-10	5	-0.37	322389560	120963	19.18	2660	2695	2630	3480	1880	2680	2665.19	10.62	-18481	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2586	8.42	0.25	12	0.12	317.00	10557.00	6460	20240625	-58.67	2305	20250203	15.84	2825	-5.49	20250220	2305	15.84	20250203	6460	-58.67	20240625	2305	15.84	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
41	20250224	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2635	-45	5	-1.68	34600180	13042	2.07	2660	2660	2635	3480	1880	2680	2652.98	10.62	-5133	2780	2730	2695	2645	2610	2712	2627	5376	800	5000	1920	5	1	96866418	2552	8.31	0.25	12	0.01	317.00	10557.00	6460	20240625	-59.21	2305	20250203	14.32	2825	-6.73	20250220	2305	14.32	20250203	6460	-59.21	20240625	2305	14.32	20250203	4.57	N	001200	5000	5375 억	10291584	N	N	0	N	N
42	20250221	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2680	-35	5	-1.29	1688497905	626996	41.55	2715	2745	2660	3525	1905	2715	2692.98	10.70	-77606	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2596	8.45	0.25	12	0.65	317.00	10557.00	6460	20240625	-58.51	2305	20250203	16.27	2825	-5.13	20250220	2305	16.27	20250203	6460	-58.51	20240625	2305	16.27	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
43	20250221	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2670	-45	5	-1.66	1518304150	563204	37.32	2715	2745	2660	3525	1905	2715	2695.80	10.70	-90411	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2586	8.42	0.25	12	0.58	317.00	10557.00	6460	20240625	-58.67	2305	20250203	15.84	2825	-5.49	20250220	2305	15.84	20250203	6460	-58.67	20240625	2305	15.84	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
44	20250221	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2680	-35	5	-1.29	1110579115	410520	27.21	2715	2745	2675	3525	1905	2715	2705.27	10.70	-120847	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2596	8.45	0.25	12	0.42	317.00	10557.00	6460	20240625	-58.51	2305	20250203	16.27	2825	-5.13	20250220	2305	16.27	20250203	6460	-58.51	20240625	2305	16.27	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
45	20250221	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2710	-5	5	-0.18	830226185	306484	20.31	2715	2745	2690	3525	1905	2715	2708.85	10.70	-106763	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2625	8.55	0.26	12	0.32	317.00	10557.00	6460	20240625	-58.05	2305	20250203	17.57	2825	-4.07	20250220	2305	17.57	20250203	6460	-58.05	20240625	2305	17.57	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
46	20250221	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2690	-25	5	-0.92	631143575	232835	15.43	2715	2745	2690	3525	1905	2715	2710.67	10.70	-62645	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2606	8.49	0.25	12	0.24	317.00	10557.00	6460	20240625	-58.36	2305	20250203	16.70	2825	-4.78	20250220	2305	16.70	20250203	6460	-58.36	20240625	2305	16.70	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
47	20250221	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2705	-10	5	-0.37	516938785	190468	12.62	2715	2745	2695	3525	1905	2715	2714.04	10.70	-36980	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2620	8.53	0.26	12	0.20	317.00	10557.00	6460	20240625	-58.13	2305	20250203	17.35	2825	-4.25	20250220	2305	17.35	20250203	6460	-58.13	20240625	2305	17.35	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
48	20250221	100118	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2725	10	2	0.37	339577700	124913	8.28	2715	2745	2695	3525	1905	2715	2718.54	10.70	-4104	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2640	8.60	0.26	12	0.13	317.00	10557.00	6460	20240625	-57.82	2305	20250203	18.22	2825	-3.54	20250220	2305	18.22	20250203	6460	-57.82	20240625	2305	18.22	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
49	20250221	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2725	10	2	0.37	41065045	15067	1.00	2715	2745	2715	3525	1905	2715	2726.24	10.70	3496	2871	2792	2746	2667	2621	2770	2645	5376	810	5000	1950	5	1	96866418	2640	8.60	0.26	12	0.02	317.00	10557.00	6460	20240625	-57.82	2305	20250203	18.22	2825	-3.54	20250220	2305	18.22	20250203	6460	-57.82	20240625	2305	18.22	20250203	4.55	N	001200	5000	5375 억	10369101	N	N	120	N	N
50	20250220	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2715	-95	5	-3.38	4153787410	1501414	112.79	2820	2825	2700	3650	1970	2810	2765.51	11.09	-365552	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2630	8.56	0.26	12	1.55	317.00	10557.00	6460	20240625	-57.97	2305	20250203	17.79	2825	-3.89	20250220	2305	17.79	20250203	6460	-57.97	20240625	2305	17.79	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	56	N	N
51	20250220	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2720	-90	5	-3.20	3982288955	1438285	108.05	2820	2825	2700	3650	1970	2810	2767.70	11.09	-356921	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2635	8.58	0.26	12	1.48	317.00	10557.00	6460	20240625	-57.89	2305	20250203	18.00	2825	-3.72	20250220	2305	18.00	20250203	6460	-57.89	20240625	2305	18.00	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
52	20250220	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2730	-80	5	-2.85	3557545670	1281541	96.27	2820	2825	2720	3650	1970	2810	2774.99	11.09	-324254	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2644	8.61	0.26	12	1.32	317.00	10557.00	6460	20240625	-57.74	2305	20250203	18.44	2825	-3.36	20250220	2305	18.44	20250203	6460	-57.74	20240625	2305	18.44	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
53	20250220	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2750	-60	5	-2.14	3134767925	1126989	84.66	2820	2825	2745	3650	1970	2810	2780.58	11.09	-335676	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2664	8.68	0.26	12	1.16	317.00	10557.00	6460	20240625	-57.43	2305	20250203	19.31	2825	-2.65	20250220	2305	19.31	20250203	6460	-57.43	20240625	2305	19.31	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
54	20250220	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2770	-40	5	-1.42	2877255895	1033682	77.65	2820	2825	2745	3650	1970	2810	2782.53	11.09	-318313	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2683	8.74	0.26	12	1.07	317.00	10557.00	6460	20240625	-57.12	2305	20250203	20.17	2825	-1.95	20250220	2305	20.17	20250203	6460	-57.12	20240625	2305	20.17	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
55	20250220	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2755	-55	5	-1.96	2747285130	986709	74.13	2820	2825	2745	3650	1970	2810	2783.30	11.09	-316787	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2669	8.69	0.26	12	1.02	317.00	10557.00	6460	20240625	-57.35	2305	20250203	19.52	2825	-2.48	20250220	2305	19.52	20250203	6460	-57.35	20240625	2305	19.52	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
56	20250220	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2785	-25	5	-0.89	2197775940	787905	59.19	2820	2825	2750	3650	1970	2810	2788.38	11.09	-271358	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2698	8.79	0.26	12	0.81	317.00	10557.00	6460	20240625	-56.89	2305	20250203	20.82	2825	-1.42	20250220	2305	20.82	20250203	6460	-56.89	20240625	2305	20.82	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
57	20250220	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2790	-20	5	-0.71	905695690	322456	24.22	2820	2825	2780	3650	1970	2810	2808.58	11.09	-158702	2910	2860	2770	2720	2630	2885	2745	5376	840	5000	2020	5	1	96866418	2703	8.80	0.26	12	0.33	317.00	10557.00	6460	20240625	-56.81	2305	20250203	21.04	2825	-1.24	20250220	2305	21.04	20250203	6460	-56.81	20240625	2305	21.04	20250203	4.61	N	001200	5000	5375 억	10746995	N	N	177	N	N
58	20250219	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2810	115	2	4.27	3637785100	1312215	102.94	2705	2820	2680	3500	1890	2695	2772.12	11.23	-176570	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2722	8.86	0.27	12	1.35	317.00	10557.00	6460	20240625	-56.50	2305	20250203	21.91	2820	-0.35	20250219	2305	21.91	20250203	6460	-56.50	20240625	2305	21.91	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	177	N	N
59	20250219	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2810	115	2	4.27	3453203315	1246446	97.78	2705	2820	2680	3500	1890	2695	2770.44	11.23	-155976	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2722	8.86	0.27	12	1.29	317.00	10557.00	6460	20240625	-56.50	2305	20250203	21.91	2820	-0.35	20250219	2305	21.91	20250203	6460	-56.50	20240625	2305	21.91	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
60	20250219	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2805	110	2	4.08	2848631365	1030642	80.85	2705	2815	2680	3500	1890	2695	2763.94	11.23	-78095	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2717	8.85	0.27	12	1.06	317.00	10557.00	6460	20240625	-56.58	2305	20250203	21.69	2815	-0.36	20250219	2305	21.69	20250203	6460	-56.58	20240625	2305	21.69	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
61	20250219	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2805	110	2	4.08	2163620550	785427	61.61	2705	2815	2680	3500	1890	2695	2754.71	11.23	-10944	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2717	8.85	0.27	12	0.81	317.00	10557.00	6460	20240625	-56.58	2305	20250203	21.69	2815	-0.36	20250219	2305	21.69	20250203	6460	-56.58	20240625	2305	21.69	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
62	20250219	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2770	75	2	2.78	1744365870	635420	49.85	2705	2790	2680	3500	1890	2695	2745.22	11.23	-12101	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2683	8.74	0.26	12	0.66	317.00	10557.00	6460	20240625	-57.12	2305	20250203	20.17	2790	-0.72	20250219	2305	20.17	20250203	6460	-57.12	20240625	2305	20.17	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
63	20250219	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2775	80	2	2.97	1274023420	465861	36.55	2705	2790	2680	3500	1890	2695	2734.77	11.23	19573	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2688	8.75	0.26	12	0.48	317.00	10557.00	6460	20240625	-57.04	2305	20250203	20.39	2790	-0.54	20250219	2305	20.39	20250203	6460	-57.04	20240625	2305	20.39	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
64	20250219	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2690	-5	5	-0.19	385381665	142914	11.21	2705	2715	2680	3500	1890	2695	2696.60	11.23	-29829	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2606	8.49	0.25	12	0.15	317.00	10557.00	6460	20240625	-58.36	2305	20250203	16.70	2720	-1.10	20250218	2305	16.70	20250203	6460	-58.36	20240625	2305	16.70	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
65	20250219	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	-10	5	-0.37	69621265	25747	2.02	2705	2710	2685	3500	1890	2695	2704.05	11.23	-11953	2795	2745	2670	2620	2545	2770	2645	5376	805	5000	1940	5	1	96866418	2601	8.47	0.25	12	0.03	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2720	-1.29	20250218	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.69	N	001200	5000	5375 억	10881401	N	N	199	N	N
66	20250218	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2695	80	2	3.06	3414193140	1270826	117.13	2625	2720	2595	3395	1835	2615	2686.59	11.32	-64438	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2611	8.50	0.26	12	1.31	317.00	10557.00	6460	20240625	-58.28	2305	20250203	16.92	2720	-0.92	20250218	2305	16.92	20250203	6460	-58.28	20240625	2305	16.92	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	199	N	N
67	20250218	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2695	80	2	3.06	3345009065	1245114	114.76	2625	2720	2595	3395	1835	2615	2686.51	11.32	-60575	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2611	8.50	0.26	12	1.29	317.00	10557.00	6460	20240625	-58.28	2305	20250203	16.92	2720	-0.92	20250218	2305	16.92	20250203	6460	-58.28	20240625	2305	16.92	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
68	20250218	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2705	90	2	3.44	2822961550	1052230	96.98	2625	2720	2595	3395	1835	2615	2682.84	11.32	-28935	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2620	8.53	0.26	12	1.09	317.00	10557.00	6460	20240625	-58.13	2305	20250203	17.35	2720	-0.55	20250218	2305	17.35	20250203	6460	-58.13	20240625	2305	17.35	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
69	20250218	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	70	2	2.68	2422487805	903165	83.24	2625	2720	2595	3395	1835	2615	2682.22	11.32	-5707	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2601	8.47	0.25	12	0.93	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2720	-1.29	20250218	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
70	20250218	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2675	60	2	2.29	2156481465	803998	74.10	2625	2720	2595	3395	1835	2615	2682.20	11.32	-29050	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2591	8.44	0.25	12	0.83	317.00	10557.00	6460	20240625	-58.59	2305	20250203	16.05	2720	-1.65	20250218	2305	16.05	20250203	6460	-58.59	20240625	2305	16.05	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
71	20250218	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	70	2	2.68	2018727610	752581	69.36	2625	2720	2595	3395	1835	2615	2682.41	11.32	-18697	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2601	8.47	0.25	12	0.78	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2720	-1.29	20250218	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
72	20250218	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2685	70	2	2.68	1616520285	602348	55.52	2625	2720	2595	3395	1835	2615	2683.70	11.32	4812	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2601	8.47	0.25	12	0.62	317.00	10557.00	6460	20240625	-58.44	2305	20250203	16.49	2720	-1.29	20250218	2305	16.49	20250203	6460	-58.44	20240625	2305	16.49	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
73	20250218	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2600	-15	5	-0.57	50059170	19175	1.77	2625	2625	2595	3395	1835	2615	2610.65	11.32	-16639	2738	2676	2583	2521	2428	2707	2552	5376	780	5000	1880	5	1	96866418	2519	8.20	0.25	12	0.02	317.00	10557.00	6460	20240625	-59.75	2305	20250203	12.80	2645	-1.70	20250217	2305	12.80	20250203	6460	-59.75	20240625	2305	12.80	20250203	4.78	N	001200	5000	5375 억	10965690	N	N	0	N	N
74	20250217	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2615	120	2	4.81	2795623735	1084018	176.31	2495	2645	2490	3240	1750	2495	2578.79	11.24	69971	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2533	8.25	0.25	12	1.12	317.00	10557.00	6460	20240625	-59.52	2305	20250203	13.45	2645	-1.13	20250217	2305	13.45	20250203	6460	-59.52	20240625	2305	13.45	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
75	20250217	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2605	110	2	4.41	2612657615	1013854	164.90	2495	2645	2490	3240	1750	2495	2576.96	11.24	83246	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2523	8.22	0.25	12	1.05	317.00	10557.00	6460	20240625	-59.67	2305	20250203	13.02	2645	-1.51	20250217	2305	13.02	20250203	6460	-59.67	20240625	2305	13.02	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
76	20250217	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2605	110	2	4.41	2507032730	973322	158.30	2495	2645	2490	3240	1750	2495	2575.75	11.24	89591	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2523	8.22	0.25	12	1.00	317.00	10557.00	6460	20240625	-59.67	2305	20250203	13.02	2645	-1.51	20250217	2305	13.02	20250203	6460	-59.67	20240625	2305	13.02	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
77	20250217	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2615	120	2	4.81	2252026290	875508	142.39	2495	2645	2490	3240	1750	2495	2572.25	11.24	105598	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2533	8.25	0.25	12	0.90	317.00	10557.00	6460	20240625	-59.52	2305	20250203	13.45	2645	-1.13	20250217	2305	13.45	20250203	6460	-59.52	20240625	2305	13.45	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
78	20250217	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2630	135	2	5.41	1903899100	742307	120.73	2495	2645	2490	3240	1750	2495	2564.84	11.24	123181	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2548	8.30	0.25	12	0.77	317.00	10557.00	6460	20240625	-59.29	2305	20250203	14.10	2645	-0.57	20250217	2305	14.10	20250203	6460	-59.29	20240625	2305	14.10	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
79	20250217	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2560	65	2	2.61	1056107235	416237	67.70	2495	2580	2490	3240	1750	2495	2537.27	11.24	66149	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2480	8.08	0.24	12	0.43	317.00	10557.00	6460	20240625	-60.37	2305	20250203	11.06	2580	-0.78	20250217	2305	11.06	20250203	6460	-60.37	20240625	2305	11.06	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
80	20250217	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2550	55	2	2.20	751985760	297624	48.41	2495	2550	2490	3240	1750	2495	2526.63	11.24	25839	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2470	8.04	0.24	12	0.31	317.00	10557.00	6460	20240625	-60.53	2305	20250203	10.63	2560	-0.39	20250107	2305	10.63	20250203	6460	-60.53	20240625	2305	10.63	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
81	20250217	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	30	2	1.20	127354945	50691	8.24	2495	2525	2490	3240	1750	2495	2512.38	11.24	-8070	2555	2525	2495	2465	2435	2540	2480	5376	745	5000	1790	5	1	96866418	2446	7.97	0.24	12	0.05	317.00	10557.00	6460	20240625	-60.91	2305	20250203	9.54	2560	-1.37	20250107	2305	9.54	20250203	6460	-60.91	20240625	2305	9.54	20250203	4.82	N	001200	5000	5375 억	10886720	N	N	286	N	N
82	20250214	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2495	20	2	0.81	1528028050	612815	125.12	2480	2525	2465	3215	1735	2475	2493.45	11.18	-56739	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2417	7.87	0.24	12	0.63	317.00	10557.00	6460	20240625	-61.38	2305	20250203	8.24	2560	-2.54	20250107	2305	8.24	20250203	6460	-61.38	20240625	2305	8.24	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	286	N	N
83	20250214	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	0	3	0.00	1469451365	589255	120.31	2480	2525	2465	3215	1735	2475	2493.74	11.18	-42909	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2397	7.81	0.23	12	0.61	317.00	10557.00	6460	20240625	-61.69	2305	20250203	7.38	2560	-3.32	20250107	2305	7.38	20250203	6460	-61.69	20240625	2305	7.38	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
84	20250214	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2480	5	2	0.20	1263894245	506456	103.41	2480	2525	2465	3215	1735	2475	2495.57	11.18	-19560	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2402	7.82	0.23	12	0.52	317.00	10557.00	6460	20240625	-61.61	2305	20250203	7.59	2560	-3.12	20250107	2305	7.59	20250203	6460	-61.61	20240625	2305	7.59	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
85	20250214	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2500	25	2	1.01	1082865775	433778	88.57	2480	2525	2465	3215	1735	2475	2496.36	11.18	-3232	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2422	7.89	0.24	12	0.45	317.00	10557.00	6460	20240625	-61.30	2305	20250203	8.46	2560	-2.34	20250107	2305	8.46	20250203	6460	-61.30	20240625	2305	8.46	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
86	20250214	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	35	2	1.41	883011540	353932	72.27	2480	2525	2465	3215	1735	2475	2494.86	11.18	36528	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2431	7.92	0.24	12	0.37	317.00	10557.00	6460	20240625	-61.15	2305	20250203	8.89	2560	-1.95	20250107	2305	8.89	20250203	6460	-61.15	20240625	2305	8.89	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
87	20250214	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2500	25	2	1.01	506249205	203630	41.58	2480	2510	2465	3215	1735	2475	2486.12	11.18	12175	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2422	7.89	0.24	12	0.21	317.00	10557.00	6460	20240625	-61.30	2305	20250203	8.46	2560	-2.34	20250107	2305	8.46	20250203	6460	-61.30	20240625	2305	8.46	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
88	20250214	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2480	5	2	0.20	367641465	147958	30.21	2480	2510	2465	3215	1735	2475	2484.77	11.18	11172	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2402	7.82	0.23	12	0.15	317.00	10557.00	6460	20240625	-61.61	2305	20250203	7.59	2560	-3.12	20250107	2305	7.59	20250203	6460	-61.61	20240625	2305	7.59	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
89	20250214	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2485	10	2	0.40	30069220	12118	2.47	2480	2490	2480	3215	1735	2475	2481.37	11.18	3478	2538	2506	2458	2426	2378	2522	2442	5376	740	5000	1780	5	1	96866418	2407	7.84	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.53	2305	20250203	7.81	2560	-2.93	20250107	2305	7.81	20250203	6460	-61.53	20240625	2305	7.81	20250203	4.83	N	001200	5000	5375 억	10825643	N	N	237	N	N
90	20250213	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	65	2	2.70	1204684255	489522	171.86	2410	2490	2410	3130	1690	2410	2460.95	11.05	130918	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2397	7.81	0.23	12	0.51	317.00	10557.00	6460	20240625	-61.69	2305	20250203	7.38	2560	-3.32	20250107	2305	7.38	20250203	6460	-61.69	20240625	2305	7.38	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	237	N	N
91	20250213	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2480	70	2	2.90	1105913915	449729	157.89	2410	2490	2410	3130	1690	2410	2459.08	11.05	143728	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2402	7.82	0.23	12	0.46	317.00	10557.00	6460	20240625	-61.61	2305	20250203	7.59	2560	-3.12	20250107	2305	7.59	20250203	6460	-61.61	20240625	2305	7.59	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
92	20250213	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2470	60	2	2.49	976364215	397409	139.52	2410	2475	2410	3130	1690	2410	2456.84	11.05	158860	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2393	7.79	0.23	12	0.41	317.00	10557.00	6460	20240625	-61.76	2305	20250203	7.16	2560	-3.52	20250107	2305	7.16	20250203	6460	-61.76	20240625	2305	7.16	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
93	20250213	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2465	55	2	2.28	541860800	220838	77.53	2410	2470	2410	3130	1690	2410	2453.69	11.05	16138	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2388	7.78	0.23	12	0.23	317.00	10557.00	6460	20240625	-61.84	2305	20250203	6.94	2560	-3.71	20250107	2305	6.94	20250203	6460	-61.84	20240625	2305	6.94	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
94	20250213	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	50	2	2.07	447000850	182356	64.02	2410	2470	2410	3130	1690	2410	2451.29	11.05	23817	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2383	7.76	0.23	12	0.19	317.00	10557.00	6460	20240625	-61.92	2305	20250203	6.72	2560	-3.91	20250107	2305	6.72	20250203	6460	-61.92	20240625	2305	6.72	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
95	20250213	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2470	60	2	2.49	325919025	133108	46.73	2410	2470	2410	3130	1690	2410	2448.57	11.05	23812	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2393	7.79	0.23	12	0.14	317.00	10557.00	6460	20240625	-61.76	2305	20250203	7.16	2560	-3.52	20250107	2305	7.16	20250203	6460	-61.76	20240625	2305	7.16	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
96	20250213	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	50	2	2.07	231803495	94845	33.30	2410	2465	2410	3130	1690	2410	2444.08	11.05	24193	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2383	7.76	0.23	12	0.10	317.00	10557.00	6460	20240625	-61.92	2305	20250203	6.72	2560	-3.91	20250107	2305	6.72	20250203	6460	-61.92	20240625	2305	6.72	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
97	20250213	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2425	15	2	0.62	14545895	6022	2.11	2410	2430	2410	3130	1690	2410	2415.60	11.05	2273	2446	2427	2406	2387	2366	2437	2397	5376	720	5000	1730	5	1	96866418	2349	7.65	0.23	12	0.01	317.00	10557.00	6460	20240625	-62.46	2305	20250203	5.21	2560	-5.27	20250107	2305	5.21	20250203	6460	-62.46	20240625	2305	5.21	20250203	4.82	N	001200	5000	5375 억	10701007	N	N	1061	N	N
98	20250212	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2410	15	2	0.63	683255120	283881	124.82	2400	2425	2385	3110	1680	2395	2406.83	11.01	38761	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2334	7.60	0.23	12	0.29	317.00	10557.00	6460	20240625	-62.69	2305	20250203	4.56	2560	-5.86	20250107	2305	4.56	20250203	6460	-62.69	20240625	2305	4.56	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	1061	N	N
99	20250212	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	10	2	0.42	586855895	243891	107.23	2400	2425	2385	3110	1680	2395	2406.22	11.01	36284	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2330	7.59	0.23	12	0.25	317.00	10557.00	6460	20240625	-62.77	2305	20250203	4.34	2560	-6.05	20250107	2305	4.34	20250203	6460	-62.77	20240625	2305	4.34	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
100	20250212	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	10	2	0.42	475087325	197366	86.78	2400	2425	2385	3110	1680	2395	2407.14	11.01	27572	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2330	7.59	0.23	12	0.20	317.00	10557.00	6460	20240625	-62.77	2305	20250203	4.34	2560	-6.05	20250107	2305	4.34	20250203	6460	-62.77	20240625	2305	4.34	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
101	20250212	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2415	20	2	0.84	419894800	174439	76.70	2400	2425	2385	3110	1680	2395	2407.12	11.01	21207	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2339	7.62	0.23	12	0.18	317.00	10557.00	6460	20240625	-62.62	2305	20250203	4.77	2560	-5.66	20250107	2305	4.77	20250203	6460	-62.62	20240625	2305	4.77	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
102	20250212	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2415	20	2	0.84	384525915	159773	70.25	2400	2425	2385	3110	1680	2395	2406.70	11.01	21152	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2339	7.62	0.23	12	0.16	317.00	10557.00	6460	20240625	-62.62	2305	20250203	4.77	2560	-5.66	20250107	2305	4.77	20250203	6460	-62.62	20240625	2305	4.77	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
103	20250212	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2410	15	2	0.63	355118635	147575	64.89	2400	2425	2385	3110	1680	2395	2406.36	11.01	22568	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2334	7.60	0.23	12	0.15	317.00	10557.00	6460	20240625	-62.69	2305	20250203	4.56	2560	-5.86	20250107	2305	4.56	20250203	6460	-62.69	20240625	2305	4.56	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
104	20250212	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	10	2	0.42	197510350	82043	36.07	2400	2425	2385	3110	1680	2395	2407.40	11.01	16456	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2330	7.59	0.23	12	0.08	317.00	10557.00	6460	20240625	-62.77	2305	20250203	4.34	2560	-6.05	20250107	2305	4.34	20250203	6460	-62.77	20240625	2305	4.34	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
105	20250212	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2395	0	3	0.00	9393235	3921	1.72	2400	2400	2395	3110	1680	2395	2395.62	11.01	-3534	2431	2412	2396	2377	2361	2412	2377	5376	715	5000	1720	5	1	96866418	2320	7.56	0.23	12	0.00	317.00	10557.00	6460	20240625	-62.93	2305	20250203	3.90	2560	-6.45	20250107	2305	3.90	20250203	6460	-62.93	20240625	2305	3.90	20250203	4.89	N	001200	5000	5375 억	10663836	N	N	0	N	N
106	20250211	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2395	5	2	0.21	534144100	223140	79.74	2395	2415	2380	3105	1675	2390	2393.75	11.11	-97933	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2320	7.56	0.23	12	0.23	317.00	10557.00	6460	20240625	-62.93	2305	20250203	3.90	2560	-6.45	20250107	2305	3.90	20250203	6460	-62.93	20240625	2305	3.90	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
107	20250211	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2395	5	2	0.21	509961645	213029	76.13	2395	2415	2380	3105	1675	2390	2393.86	11.11	-96146	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2320	7.56	0.23	12	0.22	317.00	10557.00	6460	20240625	-62.93	2305	20250203	3.90	2560	-6.45	20250107	2305	3.90	20250203	6460	-62.93	20240625	2305	3.90	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
108	20250211	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2395	5	2	0.21	429351285	179329	64.09	2395	2415	2380	3105	1675	2390	2394.21	11.11	-92149	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2320	7.56	0.23	12	0.19	317.00	10557.00	6460	20240625	-62.93	2305	20250203	3.90	2560	-6.45	20250107	2305	3.90	20250203	6460	-62.93	20240625	2305	3.90	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
109	20250211	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2385	-5	5	-0.21	407270045	170101	60.79	2395	2415	2380	3105	1675	2390	2394.28	11.11	-92173	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2310	7.52	0.23	12	0.18	317.00	10557.00	6460	20240625	-63.08	2305	20250203	3.47	2560	-6.84	20250107	2305	3.47	20250203	6460	-63.08	20240625	2305	3.47	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
110	20250211	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	0	3	0.00	369810655	154408	55.18	2395	2415	2380	3105	1675	2390	2395.02	11.11	-81584	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2315	7.54	0.23	12	0.16	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
111	20250211	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	0	3	0.00	259221995	108138	38.64	2395	2415	2380	3105	1675	2390	2397.14	11.11	-43593	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2315	7.54	0.23	12	0.11	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
112	20250211	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	15	2	0.63	155004265	64674	23.11	2395	2415	2380	3105	1675	2390	2396.70	11.11	-15320	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2330	7.59	0.23	12	0.07	317.00	10557.00	6460	20240625	-62.77	2305	20250203	4.34	2560	-6.05	20250107	2305	4.34	20250203	6460	-62.77	20240625	2305	4.34	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
113	20250211	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2395	5	2	0.21	19400995	8109	2.90	2395	2395	2390	3105	1675	2390	2392.53	11.11	-3716	2440	2415	2375	2350	2310	2427	2362	5376	715	5000	1720	5	1	96866418	2320	7.56	0.23	12	0.01	317.00	10557.00	6460	20240625	-62.93	2305	20250203	3.90	2560	-6.45	20250107	2305	3.90	20250203	6460	-62.93	20240625	2305	3.90	20250203	4.88	N	001200	5000	5375 억	10764378	N	N	0	N	N
114	20250210	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	20	2	0.84	662867650	279733	78.99	2365	2400	2335	3080	1660	2370	2369.34	11.07	43398	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2315	7.54	0.23	12	0.29	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
115	20250210	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2385	15	2	0.63	589630405	249046	70.32	2365	2400	2335	3080	1660	2370	2367.56	11.07	43191	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2310	7.52	0.23	12	0.26	317.00	10557.00	6460	20240625	-63.08	2305	20250203	3.47	2560	-6.84	20250107	2305	3.47	20250203	6460	-63.08	20240625	2305	3.47	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
116	20250210	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	20	2	0.84	523541665	221373	62.51	2365	2400	2335	3080	1660	2370	2364.98	11.07	29113	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2315	7.54	0.23	12	0.23	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
117	20250210	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	20	2	0.84	442040135	187261	52.88	2365	2390	2335	3080	1660	2370	2360.56	11.07	17272	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2315	7.54	0.23	12	0.19	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
118	20250210	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2380	10	2	0.42	421224035	178528	50.41	2365	2385	2335	3080	1660	2370	2359.43	11.07	14002	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2305	7.51	0.23	12	0.18	317.00	10557.00	6460	20240625	-63.16	2305	20250203	3.25	2560	-7.03	20250107	2305	3.25	20250203	6460	-63.16	20240625	2305	3.25	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
119	20250210	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2370	0	3	0.00	338902935	143817	40.61	2365	2385	2335	3080	1660	2370	2356.49	11.07	-4838	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2296	7.48	0.22	12	0.15	317.00	10557.00	6460	20240625	-63.31	2305	20250203	2.82	2560	-7.42	20250107	2305	2.82	20250203	6460	-63.31	20240625	2305	2.82	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
120	20250210	100115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	5	2	0.21	279591340	118858	33.56	2365	2385	2335	3080	1660	2370	2352.31	11.07	-10205	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2301	7.49	0.22	12	0.12	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
121	20250210	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2350	-20	5	-0.84	10061560	4262	1.20	2365	2365	2350	3080	1660	2370	2360.76	11.07	-2865	2410	2390	2370	2350	2330	2380	2340	5376	710	5000	1700	5	1	96866418	2276	7.41	0.22	12	0.00	317.00	10557.00	6460	20240625	-63.62	2305	20250203	1.95	2560	-8.20	20250107	2305	1.95	20250203	6460	-63.62	20240625	2305	1.95	20250203	4.91	N	001200	5000	5375 억	10721313	N	N	312	N	N
122	20250207	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2370	10	2	0.42	836192045	353625	63.56	2385	2390	2350	3065	1655	2360	2364.63	11.03	-6911	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2296	7.48	0.22	12	0.37	317.00	10557.00	6460	20240625	-63.31	2305	20250203	2.82	2560	-7.42	20250107	2305	2.82	20250203	6460	-63.31	20240625	2305	2.82	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	312	N	N
123	20250207	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	5	2	0.21	802952385	339592	61.04	2385	2390	2350	3065	1655	2360	2364.46	11.03	-9	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2291	7.46	0.22	12	0.35	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
124	20250207	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	5	2	0.21	747081860	315997	56.79	2385	2390	2350	3065	1655	2360	2364.21	11.03	-4156	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2291	7.46	0.22	12	0.33	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
125	20250207	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	5	2	0.21	532394840	224834	40.41	2385	2390	2350	3065	1655	2360	2367.95	11.03	-23107	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2291	7.46	0.22	12	0.23	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
126	20250207	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2370	10	2	0.42	424430405	179471	32.26	2385	2390	2350	3065	1655	2360	2364.90	11.03	-52434	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2296	7.48	0.22	12	0.19	317.00	10557.00	6460	20240625	-63.31	2305	20250203	2.82	2560	-7.42	20250107	2305	2.82	20250203	6460	-63.31	20240625	2305	2.82	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
127	20250207	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2360	0	3	0.00	325864530	137761	24.76	2385	2390	2350	3065	1655	2360	2365.43	11.03	-52945	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2286	7.44	0.22	12	0.14	317.00	10557.00	6460	20240625	-63.47	2305	20250203	2.39	2560	-7.81	20250107	2305	2.39	20250203	6460	-63.47	20240625	2305	2.39	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
128	20250207	100115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2355	-5	5	-0.21	222577890	93950	16.89	2385	2390	2350	3065	1655	2360	2369.11	11.03	-31878	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2281	7.43	0.22	12	0.10	317.00	10557.00	6460	20240625	-63.54	2305	20250203	2.17	2560	-8.01	20250107	2305	2.17	20250203	6460	-63.54	20240625	2305	2.17	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
129	20250207	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2355	-5	5	-0.21	41477715	17502	3.15	2385	2385	2350	3065	1655	2360	2369.88	11.03	-10838	2453	2406	2378	2331	2303	2392	2317	5376	705	5000	1690	5	1	96866418	2281	7.43	0.22	12	0.02	317.00	10557.00	6460	20240625	-63.54	2305	20250203	2.17	2560	-8.01	20250107	2305	2.17	20250203	6460	-63.54	20240625	2305	2.17	20250203	4.91	N	001200	5000	5375 억	10680331	N	N	57	N	N
130	20250206	160114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2360	-15	5	-0.63	1327595170	555704	140.89	2380	2425	2350	3085	1665	2375	2389.03	11.01	11407	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2286	7.44	0.22	12	0.57	317.00	10557.00	6460	20240625	-63.47	2305	20250203	2.39	2560	-7.81	20250107	2305	2.39	20250203	6460	-63.47	20240625	2305	2.39	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	57	N	N
131	20250206	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	0	3	0.00	1099737360	459101	116.40	2380	2425	2365	3085	1665	2375	2395.41	11.01	9591	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2301	7.49	0.22	12	0.47	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
132	20250206	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	0	3	0.00	1035445495	431990	109.53	2380	2425	2365	3085	1665	2375	2396.92	11.01	21839	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2301	7.49	0.22	12	0.45	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
133	20250206	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	15	2	0.63	887114385	369598	93.71	2380	2425	2370	3085	1665	2375	2400.21	11.01	44979	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2315	7.54	0.23	12	0.38	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
134	20250206	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2390	15	2	0.63	675177105	280511	71.12	2380	2425	2370	3085	1665	2375	2406.95	11.01	44276	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2315	7.54	0.23	12	0.29	317.00	10557.00	6460	20240625	-63.00	2305	20250203	3.69	2560	-6.64	20250107	2305	3.69	20250203	6460	-63.00	20240625	2305	3.69	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
135	20250206	110113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2410	35	2	1.47	594924830	247145	62.66	2380	2425	2370	3085	1665	2375	2407.19	11.01	58243	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2334	7.60	0.23	12	0.26	317.00	10557.00	6460	20240625	-62.69	2305	20250203	4.56	2560	-5.86	20250107	2305	4.56	20250203	6460	-62.69	20240625	2305	4.56	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
136	20250206	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	30	2	1.26	412644345	171325	43.44	2380	2425	2370	3085	1665	2375	2408.55	11.01	49874	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2330	7.59	0.23	12	0.18	317.00	10557.00	6460	20240625	-62.77	2305	20250203	4.34	2560	-6.05	20250107	2305	4.34	20250203	6460	-62.77	20240625	2305	4.34	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
137	20250206	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2370	-5	5	-0.21	27089275	11401	2.89	2380	2385	2370	3085	1665	2375	2376.04	11.01	-4298	2421	2397	2376	2352	2331	2410	2365	5376	710	5000	1710	5	1	96866418	2296	7.48	0.22	12	0.01	317.00	10557.00	6460	20240625	-63.31	2305	20250203	2.82	2560	-7.42	20250107	2305	2.82	20250203	6460	-63.31	20240625	2305	2.82	20250203	4.96	N	001200	5000	5375 억	10666191	N	N	328	N	N
138	20250205	160114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	15	2	0.64	930981765	392657	103.44	2365	2400	2355	3065	1655	2360	2370.98	10.94	65742	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2301	7.49	0.22	12	0.41	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	328	N	N
139	20250205	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	15	2	0.64	856716405	361325	95.18	2365	2400	2355	3065	1655	2360	2371.04	10.94	68696	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2301	7.49	0.22	12	0.37	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
140	20250205	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	5	2	0.21	733987700	309450	81.52	2365	2400	2355	3065	1655	2360	2371.91	10.94	70639	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2291	7.46	0.22	12	0.32	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
141	20250205	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	15	2	0.64	608445115	256399	67.54	2365	2400	2355	3065	1655	2360	2373.04	10.94	67172	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2301	7.49	0.22	12	0.26	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
142	20250205	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	15	2	0.64	495836645	208822	55.01	2365	2400	2355	3065	1655	2360	2374.45	10.94	56181	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2301	7.49	0.22	12	0.22	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
143	20250205	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	5	2	0.21	407707600	171544	45.19	2365	2400	2365	3065	1655	2360	2376.70	10.94	58102	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2291	7.46	0.22	12	0.18	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
144	20250205	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2380	20	2	0.85	216692685	90969	23.96	2365	2400	2365	3065	1655	2360	2382.06	10.94	29108	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2305	7.51	0.23	12	0.09	317.00	10557.00	6460	20240625	-63.16	2305	20250203	3.25	2560	-7.03	20250107	2305	3.25	20250203	6460	-63.16	20240625	2305	3.25	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
145	20250205	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2380	20	2	0.85	30633885	12913	3.40	2365	2380	2365	3065	1655	2360	2372.35	10.94	12113	2420	2390	2355	2325	2290	2405	2340	5376	705	5000	1690	5	1	96866418	2305	7.51	0.23	12	0.01	317.00	10557.00	6460	20240625	-63.16	2305	20250203	3.25	2560	-7.03	20250107	2305	3.25	20250203	6460	-63.16	20240625	2305	3.25	20250203	4.93	N	001200	5000	5375 억	10594167	N	N	923	N	N
146	20250204	160113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2360	50	2	2.16	893995210	379511	63.31	2320	2385	2320	3000	1620	2310	2355.63	10.78	146754	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2286	7.44	0.22	12	0.39	317.00	10557.00	6460	20240625	-63.47	2305	20250203	2.39	2560	-7.81	20250107	2305	2.39	20250203	6460	-63.47	20240625	2305	2.39	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	923	N	N
147	20250204	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2365	55	2	2.38	852684795	362005	60.39	2320	2385	2320	3000	1620	2310	2355.45	10.78	146411	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2291	7.46	0.22	12	0.37	317.00	10557.00	6460	20240625	-63.39	2305	20250203	2.60	2560	-7.62	20250107	2305	2.60	20250203	6460	-63.39	20240625	2305	2.60	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
148	20250204	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2360	50	2	2.16	577585320	244752	40.83	2320	2385	2320	3000	1620	2310	2359.88	10.78	108346	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2286	7.44	0.22	12	0.25	317.00	10557.00	6460	20240625	-63.47	2305	20250203	2.39	2560	-7.81	20250107	2305	2.39	20250203	6460	-63.47	20240625	2305	2.39	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
149	20250204	130113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2355	45	2	1.95	465034815	196831	32.83	2320	2385	2320	3000	1620	2310	2362.61	10.78	88126	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2281	7.43	0.22	12	0.20	317.00	10557.00	6460	20240625	-63.54	2305	20250203	2.17	2560	-8.01	20250107	2305	2.17	20250203	6460	-63.54	20240625	2305	2.17	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
150	20250204	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2360	50	2	2.16	413032335	174762	29.15	2320	2385	2320	3000	1620	2310	2363.40	10.78	82773	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2286	7.44	0.22	12	0.18	317.00	10557.00	6460	20240625	-63.47	2305	20250203	2.39	2560	-7.81	20250107	2305	2.39	20250203	6460	-63.47	20240625	2305	2.39	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
151	20250204	110113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	65	2	2.81	302856965	128079	21.37	2320	2385	2320	3000	1620	2310	2364.62	10.78	67939	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2301	7.49	0.22	12	0.13	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
152	20250204	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2375	65	2	2.81	219349630	92847	15.49	2320	2385	2320	3000	1620	2310	2362.50	10.78	56158	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2301	7.49	0.22	12	0.10	317.00	10557.00	6460	20240625	-63.24	2305	20250203	3.04	2560	-7.23	20250107	2305	3.04	20250203	6460	-63.24	20240625	2305	3.04	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N
153	20250204	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2350	40	2	1.73	15093745	6474	1.08	2320	2350	2320	3000	1620	2310	2331.50	10.78	3482	2413	2361	2333	2281	2253	2347	2267	5376	690	5000	1660	5	1	96866418	2276	7.41	0.22	12	0.01	317.00	10557.00	6460	20240625	-63.62	2305	20250203	1.95	2560	-8.20	20250107	2305	1.95	20250203	6460	-63.62	20240625	2305	1.95	20250203	4.91	N	001200	5000	5375 억	10439688	N	N	1249	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History