KissMeData/071840/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160657	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	-170	5	-2.21	148122220	19709	151.39	7600	7690	7430	9990	5390	7690	7515.44	2.35	-5833	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1775	-5.02	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-31.07	6990	20241209	7.58	8440	-10.90	20250110	7100	5.92	20250203	10270	-26.78	20240228	6990	7.58	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
3	20250228	150700	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	-220	5	-2.86	133707280	17784	136.60	7600	7690	7430	9990	5390	7690	7518.40	2.35	-4720	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1763	-4.99	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-31.53	6990	20241209	6.87	8440	-11.49	20250110	7100	5.21	20250203	10270	-27.26	20240228	6990	6.87	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
4	20250228	140702	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-200	5	-2.60	101355930	13451	103.32	7600	7690	7440	9990	5390	7690	7535.20	2.35	-2337	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1768	-5.00	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-31.35	6990	20241209	7.15	8440	-11.26	20250110	7100	5.49	20250203	10270	-27.07	20240228	6990	7.15	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
5	20250228	130659	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	-230	5	-2.99	91330870	12113	93.04	7600	7690	7440	9990	5390	7690	7539.91	2.35	-1692	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1761	-4.98	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-31.62	6990	20241209	6.72	8440	-11.61	20250110	7100	5.07	20250203	10270	-27.36	20240228	6990	6.72	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
6	20250228	120656	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	-180	5	-2.34	74412170	9852	75.67	7600	7690	7470	9990	5390	7690	7553.00	2.35	-1113	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1773	-5.01	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10270	-26.87	20240228	6990	7.44	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
7	20250228	110657	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	-180	5	-2.34	62189500	8221	63.15	7600	7690	7470	9990	5390	7690	7564.71	2.35	-194	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10270	-26.87	20240228	6990	7.44	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
8	20250228	100655	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7620	-70	5	-0.91	23110000	3025	23.24	7600	7690	7600	9990	5390	7690	7639.67	2.35	-695	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1799	-5.09	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-30.16	6990	20241209	9.01	8440	-9.72	20250110	7100	7.32	20250203	10270	-25.80	20240228	6990	9.01	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
9	20250228	090659	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	-30	5	-0.39	1115120	146	1.12	7600	7690	7600	9990	5390	7690	7637.81	2.35	9	7796	7742	7686	7632	7576	7715	7605	1180	2300	5000	5530	10	1	23607712	1808	-5.11	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10270	-25.41	20240228	6990	9.59	20241209	0.66	N	071840	5000	1180 억	554681	N	N	0	N	N
10	20250227	160652	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	30	2	0.39	99672640	13003	153.86	7720	7740	7630	9950	5370	7660	7665.35	2.34	2617	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1815	-5.13	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-29.51	6990	20241209	10.01	8440	-8.89	20250110	7100	8.31	20250203	10380	-25.92	20240227	6990	10.01	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
11	20250227	150650	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	0	3	0.00	89828200	11718	138.66	7720	7740	7630	9950	5370	7660	7665.83	2.34	2493	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10380	-26.20	20240227	6990	9.59	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
12	20250227	140653	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-10	5	-0.13	81077830	10575	125.13	7720	7740	7630	9950	5370	7660	7666.93	2.34	3050	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1806	-5.11	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-29.88	6990	20241209	9.44	8440	-9.36	20250110	7100	7.75	20250203	10380	-26.30	20240227	6990	9.44	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
13	20250227	130651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-10	5	-0.13	76980490	10041	118.81	7720	7740	7630	9950	5370	7660	7666.62	2.34	3067	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1806	-5.11	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-29.88	6990	20241209	9.44	8440	-9.36	20250110	7100	7.75	20250203	10380	-26.30	20240227	6990	9.44	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
14	20250227	120649	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-10	5	-0.13	75319980	9824	116.25	7720	7740	7630	9950	5370	7660	7666.94	2.34	2939	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1806	-5.11	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-29.88	6990	20241209	9.44	8440	-9.36	20250110	7100	7.75	20250203	10380	-26.30	20240227	6990	9.44	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
15	20250227	110655	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	0	3	0.00	61297690	7990	94.55	7720	7740	7640	9950	5370	7660	7671.80	2.34	2444	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10380	-26.20	20240227	6990	9.59	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
16	20250227	100713	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	40	2	0.52	46187670	6021	71.25	7720	7740	7640	9950	5370	7660	7671.10	2.34	1733	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1818	-5.14	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10380	-25.82	20240227	6990	10.16	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
17	20250227	090715	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	0	3	0.00	2162880	282	3.34	7720	7720	7660	9950	5370	7660	7669.79	2.34	89	7773	7716	7653	7596	7533	7685	7565	1180	2290	5000	5510	10	1	23607712	1808	-5.11	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10380	-26.20	20240227	6990	9.59	20241209	0.66	N	071840	5000	1180 억	552369	N	N	14	N	N
18	20250226	160651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	40	2	0.52	64339270	8438	31.68	7670	7710	7590	9900	5340	7620	7624.60	2.36	-5122	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1808	-5.11	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10660	-28.14	20240226	6990	9.59	20241209	0.66	N	071840	5000	1180 억	557490	N	N	14	N	N
19	20250226	150654	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7620	0	3	0.00	42565290	5594	21.00	7670	7670	7590	9900	5340	7620	7609.10	2.36	-4166	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1799	-5.09	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-30.16	6990	20241209	9.01	8440	-9.72	20250110	7100	7.32	20250203	10660	-28.52	20240226	6990	9.01	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
20	20250226	140653	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7620	0	3	0.00	40904170	5376	20.18	7670	7670	7590	9900	5340	7620	7608.66	2.36	-4083	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1799	-5.09	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-30.16	6990	20241209	9.01	8440	-9.72	20250110	7100	7.32	20250203	10660	-28.52	20240226	6990	9.01	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
21	20250226	130651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7590	-30	5	-0.39	36854740	4845	18.19	7670	7670	7590	9900	5340	7620	7606.76	2.36	-3789	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1792	-5.07	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-30.43	6990	20241209	8.58	8440	-10.07	20250110	7100	6.90	20250203	10660	-28.80	20240226	6990	8.58	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
22	20250226	120652	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-10	5	-0.13	23708290	3116	11.70	7670	7670	7590	9900	5340	7620	7608.57	2.36	-2206	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1797	-5.08	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-30.25	6990	20241209	8.87	8440	-9.83	20250110	7100	7.18	20250203	10660	-28.61	20240226	6990	8.87	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
23	20250226	110651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-10	5	-0.13	19218400	2526	9.48	7670	7670	7590	9900	5340	7620	7608.23	2.36	-1676	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1797	-5.08	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-30.25	6990	20241209	8.87	8440	-9.83	20250110	7100	7.18	20250203	10660	-28.61	20240226	6990	8.87	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
24	20250226	100650	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-10	5	-0.13	12347710	1623	6.09	7670	7670	7590	9900	5340	7620	7607.95	2.36	-952	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1797	-5.08	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-30.25	6990	20241209	8.87	8440	-9.83	20250110	7100	7.18	20250203	10660	-28.61	20240226	6990	8.87	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
25	20250226	090656	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	50	2	0.66	46020	6	0.02	7670	7670	7670	9900	5340	7620	7670.00	2.36	0	7840	7730	7640	7530	7440	7685	7485	1180	2280	5000	5480	10	1	23607712	1811	-5.12	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-29.70	6990	20241209	9.73	8440	-9.12	20250110	7100	8.03	20250203	10660	-28.05	20240226	6990	9.73	20241209	0.66	N	071840	5000	1180 억	557490	N	N	7	N	N
26	20250225	160646	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7620	-120	5	-1.55	202552490	26574	75.23	7750	7750	7550	10060	5420	7740	7622.21	2.38	-9761	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1799	-5.09	0.14	12	0.11	-1498.00	53730.00	10910	20240220	-30.16	6990	20241209	9.01	8440	-9.72	20250110	7100	7.32	20250203	10660	-28.52	20240226	6990	9.01	20241209	0.63	N	071840	5000	1180 억	562699	N	N	7	N	N
27	20250225	150648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7590	-150	5	-1.94	192003540	25189	71.30	7750	7750	7550	10060	5420	7740	7622.52	2.38	-9385	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1792	-5.07	0.14	12	0.11	-1498.00	53730.00	10910	20240220	-30.43	6990	20241209	8.58	8440	-10.07	20250110	7100	6.90	20250203	10660	-28.80	20240226	6990	8.58	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
28	20250225	140646	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7580	-160	5	-2.07	162218370	21258	60.18	7750	7750	7570	10060	5420	7740	7630.93	2.38	-9594	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1789	-5.06	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-30.52	6990	20241209	8.44	8440	-10.19	20250110	7100	6.76	20250203	10660	-28.89	20240226	6990	8.44	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
29	20250225	130649	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-130	5	-1.68	122860800	16081	45.52	7750	7750	7590	10060	5420	7740	7640.12	2.38	-7666	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1797	-5.08	0.14	12	0.07	-1498.00	53730.00	10910	20240220	-30.25	6990	20241209	8.87	8440	-9.83	20250110	7100	7.18	20250203	10660	-28.61	20240226	6990	8.87	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
30	20250225	120645	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7620	-120	5	-1.55	99316450	12984	36.75	7750	7750	7610	10060	5420	7740	7649.14	2.38	-6487	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1799	-5.09	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-30.16	6990	20241209	9.01	8440	-9.72	20250110	7100	7.32	20250203	10660	-28.52	20240226	6990	9.01	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
31	20250225	110646	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7640	-100	5	-1.29	81482830	10647	30.14	7750	7750	7620	10060	5420	7740	7653.13	2.38	-4461	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1804	-5.10	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-29.97	6990	20241209	9.30	8440	-9.48	20250110	7100	7.61	20250203	10660	-28.33	20240226	6990	9.30	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
32	20250225	100645	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-90	5	-1.16	36814430	4799	13.58	7750	7750	7620	10060	5420	7740	7671.27	2.38	-2395	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1806	-5.11	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-29.88	6990	20241209	9.44	8440	-9.36	20250110	7100	7.75	20250203	10660	-28.24	20240226	6990	9.44	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
33	20250225	090650	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	-40	5	-0.52	8932900	1153	3.26	7750	7750	7700	10060	5420	7740	7747.53	2.38	-521	7986	7862	7746	7622	7506	7805	7565	1180	2320	5000	5570	10	1	23607712	1818	-5.14	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10660	-27.77	20240226	6990	10.16	20241209	0.63	N	071840	5000	1180 억	562699	N	N	4	N	N
34	20250224	160643	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7740	-30	5	-0.39	273217500	35325	151.58	7760	7870	7630	10100	5440	7770	7734.39	2.41	-1108	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1827	-5.17	0.14	12	0.15	-1498.00	53730.00	10910	20240220	-29.06	6990	20241209	10.73	8440	-8.29	20250110	7100	9.01	20250203	10660	-27.39	20240226	6990	10.73	20241209	0.65	N	071840	5000	1180 억	568024	N	N	4	N	N
35	20250224	150642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7730	-40	5	-0.51	272180690	35191	151.00	7760	7870	7630	10100	5440	7770	7734.38	2.41	-1113	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1825	-5.16	0.14	12	0.15	-1498.00	53730.00	10910	20240220	-29.15	6990	20241209	10.59	8440	-8.41	20250110	7100	8.87	20250203	10660	-27.49	20240226	6990	10.59	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
36	20250224	140640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	-110	5	-1.42	240957170	31153	133.68	7760	7870	7630	10100	5440	7770	7734.64	2.41	447	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1808	-5.11	0.14	12	0.13	-1498.00	53730.00	10910	20240220	-29.79	6990	20241209	9.59	8440	-9.24	20250110	7100	7.89	20250203	10660	-28.14	20240226	6990	9.59	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
37	20250224	130643	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7740	-30	5	-0.39	227269600	29372	126.03	7760	7870	7630	10100	5440	7770	7737.63	2.41	1661	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1827	-5.17	0.14	12	0.12	-1498.00	53730.00	10910	20240220	-29.06	6990	20241209	10.73	8440	-8.29	20250110	7100	9.01	20250203	10660	-27.39	20240226	6990	10.73	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
38	20250224	120640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	-70	5	-0.90	170329420	21961	94.23	7760	7870	7690	10100	5440	7770	7756.00	2.41	259	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1818	-5.14	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10660	-27.77	20240226	6990	10.16	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
39	20250224	110638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7760	-10	5	-0.13	142319470	18333	78.67	7760	7870	7690	10100	5440	7770	7763.02	2.41	1704	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1832	-5.18	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-28.87	6990	20241209	11.02	8440	-8.06	20250110	7100	9.30	20250203	10660	-27.20	20240226	6990	11.02	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
40	20250224	100638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	-80	5	-1.03	120528320	15513	66.57	7760	7870	7690	10100	5440	7770	7769.50	2.41	536	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1815	-5.13	0.14	12	0.07	-1498.00	53730.00	10910	20240220	-29.51	6990	20241209	10.01	8440	-8.89	20250110	7100	8.31	20250203	10660	-27.86	20240226	6990	10.01	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
41	20250224	090644	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7770	0	3	0.00	48696450	6283	26.96	7760	7770	7730	10100	5440	7770	7750.51	2.41	-573	7903	7836	7733	7666	7563	7870	7700	1180	2330	5000	5590	10	1	23607712	1834	-5.19	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-28.78	6990	20241209	11.16	8440	-7.94	20250110	7100	9.44	20250203	10660	-27.11	20240226	6990	11.16	20241209	0.65	N	071840	5000	1180 억	568024	N	N	12	N	N
42	20250221	160637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7770	70	2	0.91	179762830	23300	71.29	7630	7800	7630	10010	5390	7700	7715.00	2.41	-1055	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1834	-5.19	0.14	12	0.10	-1498.00	53730.00	10910	20240220	-28.78	6990	20241209	11.16	8440	-7.94	20250110	7100	9.44	20250203	10870	-28.52	20240221	6990	11.16	20241209	0.66	N	071840	5000	1180 억	569107	N	N	12	N	N
43	20250221	150640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	50	2	0.65	171746890	22270	68.14	7630	7770	7630	10010	5390	7700	7712.03	2.41	-1108	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1830	-5.17	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-28.96	6990	20241209	10.87	8440	-8.18	20250110	7100	9.15	20250203	10870	-28.70	20240221	6990	10.87	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
44	20250221	140639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	50	2	0.65	159384040	20677	63.27	7630	7770	7630	10010	5390	7700	7708.28	2.41	-986	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1830	-5.17	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-28.96	6990	20241209	10.87	8440	-8.18	20250110	7100	9.15	20250203	10870	-28.70	20240221	6990	10.87	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
45	20250221	130638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	20	2	0.26	111046710	14424	44.13	7630	7760	7630	10010	5390	7700	7698.75	2.41	1102	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1823	-5.15	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-29.24	6990	20241209	10.44	8440	-8.53	20250110	7100	8.73	20250203	10870	-28.98	20240221	6990	10.44	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
46	20250221	120639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	10	2	0.13	92083640	11964	36.61	7630	7760	7630	10010	5390	7700	7696.73	2.41	381	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1820	-5.15	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-29.33	6990	20241209	10.30	8440	-8.65	20250110	7100	8.59	20250203	10870	-29.07	20240221	6990	10.30	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
47	20250221	110636	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7740	40	2	0.52	62217800	8101	24.79	7630	7760	7630	10010	5390	7700	7680.26	2.41	-216	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1827	-5.17	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-29.06	6990	20241209	10.73	8440	-8.29	20250110	7100	9.01	20250203	10870	-28.79	20240221	6990	10.73	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
48	20250221	100638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	0	3	0.00	46845760	6112	18.70	7630	7730	7630	10010	5390	7700	7664.55	2.41	273	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1818	-5.14	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10870	-29.16	20240221	6990	10.16	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
49	20250221	090639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	-30	5	-0.39	11786260	1544	4.72	7630	7680	7630	10010	5390	7700	7633.59	2.41	479	7913	7806	7643	7536	7373	7860	7590	1180	2310	5000	5540	10	1	23607712	1811	-5.12	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-29.70	6990	20241209	9.73	8440	-9.12	20250110	7100	8.03	20250203	10870	-29.44	20240221	6990	9.73	20241209	0.66	N	071840	5000	1180 억	569107	N	N	8	N	N
50	20250220	160635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	150	2	1.99	249492140	32673	72.92	7550	7750	7480	9810	5290	7550	7636.03	2.42	-57	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1818	-5.14	0.14	12	0.14	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10910	-29.42	20240220	6990	10.16	20241209	0.63	N	071840	5000	1180 억	571431	N	N	8	N	N
51	20250220	150636	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	140	2	1.85	227263630	29780	66.46	7550	7750	7480	9810	5290	7550	7631.42	2.42	-251	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1815	-5.13	0.14	12	0.13	-1498.00	53730.00	10910	20240220	-29.51	6990	20241209	10.01	8440	-8.89	20250110	7100	8.31	20250203	10910	-29.51	20240220	6990	10.01	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
52	20250220	140637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	150	2	1.99	190011340	24936	55.65	7550	7750	7480	9810	5290	7550	7619.96	2.42	759	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1818	-5.14	0.14	12	0.11	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10910	-29.42	20240220	6990	10.16	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
53	20250220	130634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	150	2	1.99	159346050	20933	46.72	7550	7750	7480	9810	5290	7550	7612.19	2.42	260	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1818	-5.14	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-29.42	6990	20241209	10.16	8440	-8.77	20250110	7100	8.45	20250203	10910	-29.42	20240220	6990	10.16	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
54	20250220	120635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7730	180	2	2.38	142502220	18745	41.83	7550	7750	7480	9810	5290	7550	7602.15	2.42	577	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1825	-5.16	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-29.15	6990	20241209	10.59	8440	-8.41	20250110	7100	8.87	20250203	10910	-29.15	20240220	6990	10.59	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
55	20250220	110635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	120	2	1.59	103783060	13709	30.59	7550	7670	7480	9810	5290	7550	7570.43	2.42	-180	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1811	-5.12	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-29.70	6990	20241209	9.73	8440	-9.12	20250110	7100	8.03	20250203	10910	-29.70	20240220	6990	9.73	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
56	20250220	100634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7600	50	2	0.66	75801180	10037	22.40	7550	7610	7480	9810	5290	7550	7552.17	2.42	-1103	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1794	-5.07	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-30.34	6990	20241209	8.73	8440	-9.95	20250110	7100	7.04	20250203	10910	-30.34	20240220	6990	8.73	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
57	20250220	090638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7550	0	3	0.00	11560320	1536	3.43	7550	7550	7480	9810	5290	7550	7526.25	2.42	-101	7810	7680	7540	7410	7270	7745	7475	1180	2260	5000	5430	10	1	23607712	1782	-5.04	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-30.80	6990	20241209	8.01	8440	-10.55	20250110	7100	6.34	20250203	10910	-30.80	20240220	6990	8.01	20241209	0.63	N	071840	5000	1180 억	571431	N	N	23	N	N
58	20250219	160633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7550	140	2	1.89	338505210	44775	86.93	7420	7670	7400	9630	5190	7410	7560.16	2.37	8988	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1782	-5.04	0.14	12	0.19	-1498.00	53730.00	10910	20240220	-30.80	6990	20241209	8.01	8440	-10.55	20250110	7100	6.34	20250203	10910	-30.80	20240220	6990	8.01	20241209	0.66	N	071840	5000	1180 억	559642	N	N	23	N	N
59	20250219	150634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	110	2	1.48	330112560	43662	84.77	7420	7670	7400	9630	5190	7410	7560.64	2.37	8972	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1775	-5.02	0.14	12	0.18	-1498.00	53730.00	10910	20240220	-31.07	6990	20241209	7.58	8440	-10.90	20250110	7100	5.92	20250203	10910	-31.07	20240220	6990	7.58	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
60	20250219	140631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7560	150	2	2.02	316438440	41849	81.25	7420	7670	7400	9630	5190	7410	7561.43	2.37	9039	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1785	-5.05	0.14	12	0.18	-1498.00	53730.00	10910	20240220	-30.71	6990	20241209	8.15	8440	-10.43	20250110	7100	6.48	20250203	10910	-30.71	20240220	6990	8.15	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
61	20250219	130633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7560	150	2	2.02	300352890	39720	77.12	7420	7670	7400	9630	5190	7410	7561.75	2.37	8792	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1785	-5.05	0.14	12	0.17	-1498.00	53730.00	10910	20240220	-30.71	6990	20241209	8.15	8440	-10.43	20250110	7100	6.48	20250203	10910	-30.71	20240220	6990	8.15	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
62	20250219	120632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7540	130	2	1.75	227060670	30028	58.30	7420	7670	7400	9630	5190	7410	7561.63	2.37	7337	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1780	-5.03	0.14	12	0.13	-1498.00	53730.00	10910	20240220	-30.89	6990	20241209	7.87	8440	-10.66	20250110	7100	6.20	20250203	10910	-30.89	20240220	6990	7.87	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
63	20250219	110633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7580	170	2	2.29	88957170	11848	23.00	7420	7590	7400	9630	5190	7410	7508.20	2.37	2676	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1789	-5.06	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-30.52	6990	20241209	8.44	8440	-10.19	20250110	7100	6.76	20250203	10910	-30.52	20240220	6990	8.44	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
64	20250219	100632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	60	2	0.81	51256030	6857	13.31	7420	7540	7400	9630	5190	7410	7474.99	2.37	428	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1763	-4.99	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-31.53	6990	20241209	6.87	8440	-11.49	20250110	7100	5.21	20250203	10910	-31.53	20240220	6990	6.87	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
65	20250219	090634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	80	2	1.08	1605610	216	0.42	7420	7490	7420	9630	5190	7410	7433.38	2.37	55	7650	7530	7450	7330	7250	7490	7290	1180	2220	5000	5330	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-31.35	6990	20241209	7.15	8440	-11.26	20250110	7100	5.49	20250203	10910	-31.35	20240220	6990	7.15	20241209	0.66	N	071840	5000	1180 억	559642	N	N	0	N	N
66	20250218	160631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7410	-110	5	-1.46	383984460	51486	28.73	7520	7570	7370	9770	5270	7520	7458.04	2.40	-6763	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1749	-4.95	0.14	12	0.22	-1498.00	53730.00	10910	20240220	-32.08	6990	20241209	6.01	8440	-12.20	20250110	7100	4.37	20250203	10910	-32.08	20240220	6990	6.01	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
67	20250218	150632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7540	20	2	0.27	378412210	50742	28.32	7520	7540	7370	9770	5270	7520	7457.57	2.40	-6765	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1780	-5.03	0.14	12	0.21	-1498.00	53730.00	10910	20240220	-30.89	6990	20241209	7.87	8440	-10.66	20250110	7100	6.20	20250203	10910	-30.89	20240220	6990	7.87	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
68	20250218	140632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-30	5	-0.40	287973690	38674	21.58	7520	7540	7370	9770	5270	7520	7446.18	2.40	-1094	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1768	-5.00	0.14	12	0.16	-1498.00	53730.00	10910	20240220	-31.35	6990	20241209	7.15	8440	-11.26	20250110	7100	5.49	20250203	10910	-31.35	20240220	6990	7.15	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
69	20250218	130630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	-10	5	-0.13	210846480	28377	15.84	7520	7540	7370	9770	5270	7520	7430.19	2.40	3114	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1773	-5.01	0.14	12	0.12	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10910	-31.16	20240220	6990	7.44	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
70	20250218	120631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7440	-80	5	-1.06	97455410	13054	7.28	7520	7540	7410	9770	5270	7520	7465.56	2.40	254	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1756	-4.97	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-31.81	6990	20241209	6.44	8440	-11.85	20250110	7100	4.79	20250203	10910	-31.81	20240220	6990	6.44	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
71	20250218	110630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	0	3	0.00	73199460	9809	5.47	7520	7540	7410	9770	5270	7520	7462.48	2.40	137	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1775	-5.02	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-31.07	6990	20241209	7.58	8440	-10.90	20250110	7100	5.92	20250203	10910	-31.07	20240220	6990	7.58	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
72	20250218	100630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	-40	5	-0.53	65345730	8762	4.89	7520	7540	7410	9770	5270	7520	7457.86	2.40	161	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1766	-4.99	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-31.44	6990	20241209	7.01	8440	-11.37	20250110	7100	5.35	20250203	10910	-31.44	20240220	6990	7.01	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
73	20250218	090632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7410	-110	5	-1.46	12136370	1630	0.91	7520	7520	7410	9770	5270	7520	7445.63	2.40	-337	8373	7946	7643	7216	6913	8160	7430	1180	2250	5000	5410	10	1	23607712	1749	-4.95	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-32.08	6990	20241209	6.01	8440	-12.20	20250110	7100	4.37	20250203	10910	-32.08	20240220	6990	6.01	20241209	0.61	N	071840	5000	1180 억	567155	N	N	9	N	N
74	20250217	160630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	210	2	2.87	1387120830	179186	722.87	7340	8070	7340	9500	5120	7310	7741.69	2.43	-6816	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1775	-5.02	0.14	12	0.76	-1498.00	53730.00	10910	20240220	-31.07	6990	20241209	7.58	8440	-10.90	20250110	7100	5.92	20250203	10910	-31.07	20240220	6990	7.58	20241209	0.60	N	071840	5000	1180 억	573377	N	N	9	N	N
75	20250217	150629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7450	140	2	1.92	1374774520	177536	716.22	7340	8070	7340	9500	5120	7310	7743.64	2.43	-7175	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1759	-4.97	0.14	12	0.75	-1498.00	53730.00	10910	20240220	-31.71	6990	20241209	6.58	8440	-11.73	20250110	7100	4.93	20250203	10910	-31.71	20240220	6990	6.58	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
76	20250217	140629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7430	120	2	1.64	1352531560	174550	704.17	7340	8070	7340	9500	5120	7310	7748.68	2.43	-7948	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1754	-4.96	0.14	12	0.74	-1498.00	53730.00	10910	20240220	-31.90	6990	20241209	6.29	8440	-11.97	20250110	7100	4.65	20250203	10910	-31.90	20240220	6990	6.29	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
77	20250217	130630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	200	2	2.74	1302171470	167805	676.96	7340	8070	7340	9500	5120	7310	7760.03	2.43	-8948	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1773	-5.01	0.14	12	0.71	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10910	-31.16	20240220	6990	7.44	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
78	20250217	120631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	200	2	2.74	1267989620	163245	658.56	7340	8070	7340	9500	5120	7310	7767.40	2.43	-10908	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1773	-5.01	0.14	12	0.69	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10910	-31.16	20240220	6990	7.44	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
79	20250217	110630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	200	2	2.74	1246260320	160359	646.92	7340	8070	7340	9500	5120	7310	7771.69	2.43	-10946	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1773	-5.01	0.14	12	0.68	-1498.00	53730.00	10910	20240220	-31.16	6990	20241209	7.44	8440	-11.02	20250110	7100	5.77	20250203	10910	-31.16	20240220	6990	7.44	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
80	20250217	100627	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7540	230	2	3.15	1195411020	153594	619.63	7340	8070	7340	9500	5120	7310	7782.93	2.43	-8992	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1780	-5.03	0.14	12	0.65	-1498.00	53730.00	10910	20240220	-30.89	6990	20241209	7.87	8440	-10.66	20250110	7100	6.20	20250203	10910	-30.89	20240220	6990	7.87	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
81	20250217	090630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	70	2	0.96	5151360	699	2.82	7340	7390	7340	9500	5120	7310	7369.61	2.43	-124	7536	7422	7306	7192	7076	7365	7135	1180	2190	5000	5260	10	1	23607712	1742	-4.93	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-32.36	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.60	N	071840	5000	1180 억	573377	N	N	17	N	N
82	20250214	160626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7310	-80	5	-1.08	181806660	24788	230.41	7390	7420	7190	9600	5180	7390	7334.48	2.46	-8504	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1726	-4.88	0.14	12	0.10	-1498.00	53730.00	10910	20240220	-33.00	6990	20241209	4.58	8440	-13.39	20250110	7100	2.96	20250203	10910	-33.00	20240220	6990	4.58	20241209	0.59	N	071840	5000	1180 억	581681	N	N	17	N	N
83	20250214	150624	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	-70	5	-0.95	177271050	24168	224.65	7390	7420	7190	9600	5180	7390	7334.95	2.46	-8261	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1728	-4.89	0.14	12	0.10	-1498.00	53730.00	10910	20240220	-32.91	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
84	20250214	140626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7330	-60	5	-0.81	162212970	22120	205.61	7390	7420	7190	9600	5180	7390	7333.32	2.46	-7402	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1730	-4.89	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-32.81	6990	20241209	4.86	8440	-13.15	20250110	7100	3.24	20250203	10910	-32.81	20240220	6990	4.86	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
85	20250214	130628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	-70	5	-0.95	156646360	21361	198.56	7390	7420	7190	9600	5180	7390	7333.29	2.46	-7266	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1728	-4.89	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-32.91	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
86	20250214	120626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7330	-60	5	-0.81	138667710	18906	175.74	7390	7420	7190	9600	5180	7390	7334.59	2.46	-6637	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1730	-4.89	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-32.81	6990	20241209	4.86	8440	-13.15	20250110	7100	3.24	20250203	10910	-32.81	20240220	6990	4.86	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
87	20250214	110623	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7330	-60	5	-0.81	137177360	18703	173.85	7390	7420	7190	9600	5180	7390	7334.51	2.46	-6445	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1730	-4.89	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-32.81	6990	20241209	4.86	8440	-13.15	20250110	7100	3.24	20250203	10910	-32.81	20240220	6990	4.86	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
88	20250214	100624	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	-70	5	-0.95	91143690	12434	115.58	7390	7420	7190	9600	5180	7390	7330.20	2.46	-2958	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1728	-4.89	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-32.91	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
89	20250214	090627	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	3143600	426	3.96	7390	7390	7300	9600	5180	7390	7379.34	2.46	-99	7470	7430	7400	7360	7330	7425	7355	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	581681	N	N	24	N	N
90	20250213	160620	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	79568230	10758	98.72	7390	7440	7370	9600	5180	7390	7396.19	2.47	-1042	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	24	N	N
91	20250213	150620	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7400	10	2	0.14	76890890	10396	95.39	7390	7440	7370	9600	5180	7390	7396.20	2.47	-861	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1747	-4.94	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-32.17	6990	20241209	5.87	8440	-12.32	20250110	7100	4.23	20250203	10910	-32.17	20240220	6990	5.87	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
92	20250213	140619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7410	20	2	0.27	66453730	8984	82.44	7390	7440	7370	9600	5180	7390	7396.90	2.47	-796	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1749	-4.95	0.14	12	0.04	-1498.00	53730.00	10910	20240220	-32.08	6990	20241209	6.01	8440	-12.20	20250110	7100	4.37	20250203	10910	-32.08	20240220	6990	6.01	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
93	20250213	130619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	52981680	7165	65.75	7390	7440	7370	9600	5180	7390	7394.51	2.47	-717	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
94	20250213	120620	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	46935120	6346	58.23	7390	7440	7370	9600	5180	7390	7396.02	2.47	-662	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
95	20250213	110617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	41077460	5554	50.96	7390	7440	7370	9600	5180	7390	7396.01	2.47	-619	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
96	20250213	100621	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	19071800	2583	23.70	7390	7400	7370	9600	5180	7390	7383.58	2.47	-215	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
97	20250213	090617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	0	3	0.00	1603630	217	1.99	7390	7390	7390	9600	5180	7390	7390.00	2.47	-32	7510	7450	7350	7290	7190	7400	7240	1180	2210	5000	5320	10	1	23607712	1745	-4.93	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.59	N	071840	5000	1180 억	582612	N	N	93	N	N
98	20250212	160616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	-30	5	-0.40	79737340	10863	51.64	7410	7410	7250	9640	5200	7420	7339.90	2.49	-4304	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1745	-4.93	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-32.26	6990	20241209	5.72	8440	-12.44	20250110	7100	4.08	20250203	10910	-32.26	20240220	6990	5.72	20241209	0.58	N	071840	5000	1180 억	586891	N	N	93	N	N
99	20250212	150616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	-60	5	-0.81	54194880	7384	35.10	7410	7410	7250	9640	5200	7420	7339.50	2.49	-1761	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1738	-4.91	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.54	6990	20241209	5.29	8440	-12.80	20250110	7100	3.66	20250203	10910	-32.54	20240220	6990	5.29	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
100	20250212	140616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	-60	5	-0.81	51877490	7069	33.61	7410	7410	7250	9640	5200	7420	7338.73	2.49	-1559	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1738	-4.91	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.54	6990	20241209	5.29	8440	-12.80	20250110	7100	3.66	20250203	10910	-32.54	20240220	6990	5.29	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
101	20250212	130618	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7340	-80	5	-1.08	45054400	6141	29.19	7410	7410	7250	9640	5200	7420	7336.66	2.49	-944	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1733	-4.90	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.72	6990	20241209	5.01	8440	-13.03	20250110	7100	3.38	20250203	10910	-32.72	20240220	6990	5.01	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
102	20250212	120616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7350	-70	5	-0.94	43937050	5989	28.47	7410	7410	7250	9640	5200	7420	7336.29	2.49	-928	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1735	-4.91	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.63	6990	20241209	5.15	8440	-12.91	20250110	7100	3.52	20250203	10910	-32.63	20240220	6990	5.15	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
103	20250212	110614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	-60	5	-0.81	39388370	5370	25.53	7410	7410	7250	9640	5200	7420	7334.89	2.49	-589	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1738	-4.91	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-32.54	6990	20241209	5.29	8440	-12.80	20250110	7100	3.66	20250203	10910	-32.54	20240220	6990	5.29	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
104	20250212	100615	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	-50	5	-0.67	36468440	4973	23.64	7410	7410	7250	9640	5200	7420	7333.29	2.49	-355	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1740	-4.92	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-32.45	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
105	20250212	090619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	-60	5	-0.81	715280	97	0.46	7410	7410	7360	9640	5200	7420	7374.02	2.49	77	7613	7516	7383	7286	7153	7565	7335	1180	2220	5000	5340	10	1	23607712	1738	-4.91	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-32.54	6990	20241209	5.29	8440	-12.80	20250110	7100	3.66	20250203	10910	-32.54	20240220	6990	5.29	20241209	0.58	N	071840	5000	1180 억	586891	N	N	0	N	N
106	20250211	160617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7420	210	2	2.91	154085080	20932	100.54	7260	7480	7250	9370	5050	7210	7361.22	2.49	4715	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1752	-4.95	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-31.99	6990	20241209	6.15	8440	-12.09	20250110	7100	4.51	20250203	10910	-31.99	20240220	6990	6.15	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
107	20250211	150616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7420	210	2	2.91	147324700	20020	96.16	7260	7480	7250	9370	5050	7210	7358.88	2.49	4819	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1752	-4.95	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-31.99	6990	20241209	6.15	8440	-12.09	20250110	7100	4.51	20250203	10910	-31.99	20240220	6990	6.15	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
108	20250211	140617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7410	200	2	2.77	132661110	18039	86.65	7260	7480	7250	9370	5050	7210	7354.13	2.49	4357	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1749	-4.95	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-32.08	6990	20241209	6.01	8440	-12.20	20250110	7100	4.37	20250203	10910	-32.08	20240220	6990	6.01	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
109	20250211	130616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	170	2	2.36	97751340	13314	63.95	7260	7480	7250	9370	5050	7210	7342.00	2.49	4272	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1742	-4.93	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-32.36	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
110	20250211	120615	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	160	2	2.22	87965850	11986	57.57	7260	7480	7250	9370	5050	7210	7339.05	2.49	3276	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1740	-4.92	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-32.45	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
111	20250211	110616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	110	2	1.53	54054150	7396	35.53	7260	7390	7250	9370	5050	7210	7308.57	2.49	3134	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1728	-4.89	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.91	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
112	20250211	100617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7270	60	2	0.83	15272980	2100	10.09	7260	7300	7250	9370	5050	7210	7272.85	2.49	410	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1716	-4.85	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-33.36	6990	20241209	4.01	8440	-13.86	20250110	7100	2.39	20250203	10910	-33.36	20240220	6990	4.01	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
113	20250211	090619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7260	50	2	0.69	254100	35	0.17	7260	7260	7260	9370	5050	7210	7260.00	2.49	-3	7343	7276	7213	7146	7083	7245	7115	1180	2160	5000	5190	10	1	23607712	1714	-4.85	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-33.46	6990	20241209	3.86	8440	-13.98	20250110	7100	2.25	20250203	10910	-33.46	20240220	6990	3.86	20241209	0.57	N	071840	5000	1180 억	586953	N	N	0	N	N
114	20250210	160613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-120	5	-1.64	149661840	20768	79.68	7280	7280	7150	9520	5140	7330	7206.36	2.51	-5365	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1702	-4.81	0.13	12	0.09	-1498.00	53730.00	10910	20240220	-33.91	6990	20241209	3.15	8440	-14.57	20250110	7100	1.55	20250203	10910	-33.91	20240220	6990	3.15	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
115	20250210	150612	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7220	-110	5	-1.50	145198600	20150	77.31	7280	7280	7150	9520	5140	7330	7205.89	2.51	-5084	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1704	-4.82	0.13	12	0.09	-1498.00	53730.00	10910	20240220	-33.82	6990	20241209	3.29	8440	-14.45	20250110	7100	1.69	20250203	10910	-33.82	20240220	6990	3.29	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
116	20250210	140612	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7240	-90	5	-1.23	92633670	12855	49.32	7280	7280	7150	9520	5140	7330	7206.04	2.51	-3429	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1709	-4.83	0.13	12	0.05	-1498.00	53730.00	10910	20240220	-33.64	6990	20241209	3.58	8440	-14.22	20250110	7100	1.97	20250203	10910	-33.64	20240220	6990	3.58	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
117	20250210	130613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-120	5	-1.64	88620180	12300	47.19	7280	7280	7150	9520	5140	7330	7204.89	2.51	-3134	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1702	-4.81	0.13	12	0.05	-1498.00	53730.00	10910	20240220	-33.91	6990	20241209	3.15	8440	-14.57	20250110	7100	1.55	20250203	10910	-33.91	20240220	6990	3.15	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
118	20250210	120611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-120	5	-1.64	52013930	7235	27.76	7280	7280	7150	9520	5140	7330	7189.21	2.51	-2212	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1702	-4.81	0.13	12	0.03	-1498.00	53730.00	10910	20240220	-33.91	6990	20241209	3.15	8440	-14.57	20250110	7100	1.55	20250203	10910	-33.91	20240220	6990	3.15	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
119	20250210	110609	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-120	5	-1.64	45171340	6286	24.12	7280	7280	7150	9520	5140	7330	7186.02	2.51	-1998	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1702	-4.81	0.13	12	0.03	-1498.00	53730.00	10910	20240220	-33.91	6990	20241209	3.15	8440	-14.57	20250110	7100	1.55	20250203	10910	-33.91	20240220	6990	3.15	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
120	20250210	100607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7220	-110	5	-1.50	38325850	5337	20.48	7280	7280	7150	9520	5140	7330	7181.16	2.51	-1809	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1704	-4.82	0.13	12	0.02	-1498.00	53730.00	10910	20240220	-33.82	6990	20241209	3.29	8440	-14.45	20250110	7100	1.69	20250203	10910	-33.82	20240220	6990	3.29	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
121	20250210	090606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7180	-150	5	-2.05	4619180	640	2.46	7280	7280	7180	9520	5140	7330	7217.47	2.51	-499	7476	7402	7296	7222	7116	7440	7260	1180	2190	5000	5270	10	1	23607712	1695	-4.79	0.13	12	0.00	-1498.00	53730.00	10910	20240220	-34.19	6990	20241209	2.72	8440	-14.93	20250110	7100	1.13	20250203	10910	-34.19	20240220	6990	2.72	20241209	0.57	N	071840	5000	1180 억	591999	N	N	1	N	N
122	20250207	160603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7330	-10	5	-0.14	188745480	26054	183.72	7260	7370	7190	9540	5140	7340	7244.39	2.53	-5318	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1730	-4.89	0.14	12	0.11	-1498.00	53730.00	10910	20240220	-32.81	6990	20241209	4.86	8440	-13.15	20250110	7100	3.24	20250203	10910	-32.81	20240220	6990	4.86	20241209	0.56	N	071840	5000	1180 억	596831	N	N	1	N	N
123	20250207	150604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7250	-90	5	-1.23	183049960	25269	178.19	7260	7370	7190	9540	5140	7340	7244.05	2.53	-5127	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1712	-4.84	0.13	12	0.11	-1498.00	53730.00	10910	20240220	-33.55	6990	20241209	3.72	8440	-14.10	20250110	7100	2.11	20250203	10910	-33.55	20240220	6990	3.72	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
124	20250207	140603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7280	-60	5	-0.82	157636550	21763	153.47	7260	7370	7190	9540	5140	7340	7243.32	2.53	-4602	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1719	-4.86	0.14	12	0.09	-1498.00	53730.00	10910	20240220	-33.27	6990	20241209	4.15	8440	-13.74	20250110	7100	2.54	20250203	10910	-33.27	20240220	6990	4.15	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
125	20250207	130602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7260	-80	5	-1.09	144250110	19922	140.48	7260	7370	7190	9540	5140	7340	7240.74	2.53	-3987	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1714	-4.85	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-33.46	6990	20241209	3.86	8440	-13.98	20250110	7100	2.25	20250203	10910	-33.46	20240220	6990	3.86	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
126	20250207	120602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7260	-80	5	-1.09	141286730	19514	137.61	7260	7370	7190	9540	5140	7340	7240.27	2.53	-3799	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1714	-4.85	0.14	12	0.08	-1498.00	53730.00	10910	20240220	-33.46	6990	20241209	3.86	8440	-13.98	20250110	7100	2.25	20250203	10910	-33.46	20240220	6990	3.86	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
127	20250207	110600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7230	-110	5	-1.50	111991640	15458	109.01	7260	7370	7190	9540	5140	7340	7244.89	2.53	-3461	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1707	-4.83	0.13	12	0.07	-1498.00	53730.00	10910	20240220	-33.73	6990	20241209	3.43	8440	-14.34	20250110	7100	1.83	20250203	10910	-33.73	20240220	6990	3.43	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
128	20250207	100602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7230	-110	5	-1.50	36399130	5007	35.31	7260	7370	7230	9540	5140	7340	7269.63	2.53	-1635	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1707	-4.83	0.13	12	0.02	-1498.00	53730.00	10910	20240220	-33.73	6990	20241209	3.43	8440	-14.34	20250110	7100	1.83	20250203	10910	-33.73	20240220	6990	3.43	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
129	20250207	090605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7300	-40	5	-0.54	3670990	502	3.54	7260	7370	7260	9540	5140	7340	7312.67	2.53	-472	7493	7416	7353	7276	7213	7385	7245	1180	2200	5000	5280	10	1	23607712	1723	-4.87	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-33.09	6990	20241209	4.43	8440	-13.51	20250110	7100	2.82	20250203	10910	-33.09	20240220	6990	4.43	20241209	0.56	N	071840	5000	1180 억	596831	N	N	11	N	N
130	20250206	160548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7340	-40	5	-0.54	103979320	14181	115.76	7380	7430	7290	9590	5170	7380	7332.30	2.53	-2282	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1733	-4.90	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-32.72	6990	20241209	5.01	8440	-13.03	20250110	7100	3.38	20250203	10910	-32.72	20240220	6990	5.01	20241209	0.56	N	071840	5000	1180 억	597225	N	N	11	N	N
131	20250206	150550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7330	-50	5	-0.68	101649780	13863	113.17	7380	7430	7290	9590	5170	7380	7332.45	2.53	-2098	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1730	-4.89	0.14	12	0.06	-1498.00	53730.00	10910	20240220	-32.81	6990	20241209	4.86	8440	-13.15	20250110	7100	3.24	20250203	10910	-32.81	20240220	6990	4.86	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
132	20250206	140552	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	-60	5	-0.81	85654800	11676	95.31	7380	7430	7290	9590	5170	7380	7335.97	2.53	-1888	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1728	-4.89	0.14	12	0.05	-1498.00	53730.00	10910	20240220	-32.91	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
133	20250206	130550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	-10	5	-0.14	46789950	6369	51.99	7380	7430	7300	9590	5170	7380	7346.51	2.53	-489	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1740	-4.92	0.14	12	0.03	-1498.00	53730.00	10910	20240220	-32.45	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
134	20250206	120547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	0	3	0.00	43337690	5901	48.17	7380	7430	7300	9590	5170	7380	7344.13	2.53	-432	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1742	-4.93	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-32.36	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
135	20250206	110542	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	-10	5	-0.14	35010860	4769	38.93	7380	7430	7300	9590	5170	7380	7341.34	2.53	-301	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1740	-4.92	0.14	12	0.02	-1498.00	53730.00	10910	20240220	-32.45	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
136	20250206	100545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	-10	5	-0.14	22732830	3096	25.27	7380	7430	7300	9590	5170	7380	7342.65	2.53	188	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1740	-4.92	0.14	12	0.01	-1498.00	53730.00	10910	20240220	-32.45	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
137	20250206	090551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	0	3	0.00	1372740	186	1.52	7380	7430	7380	9590	5170	7380	7380.32	2.53	-7	7480	7430	7350	7300	7220	7455	7325	1180	2210	5000	5310	10	1	23607712	1742	-4.93	0.14	12	0.00	-1498.00	53730.00	10910	20240220	-32.36	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.56	N	071840	5000	1180 억	597225	N	N	8	N	N
138	20250205	160542	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	70	2	0.96	89789150	12240	25.44	7270	7400	7270	9500	5120	7310	7335.71	2.52	2646	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1742	-4.93	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.57	N	071840	5000	1180 억	594580	N	N	8	N	N
139	20250205	150545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	70	2	0.96	66175750	9025	18.76	7270	7400	7270	9500	5120	7310	7332.49	2.52	2139	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1742	-4.93	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
140	20250205	140545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	60	2	0.82	55511880	7577	15.75	7270	7400	7270	9500	5120	7310	7326.37	2.52	1999	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1740	-4.92	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	8440	-12.68	20250110	7100	3.80	20250203	10910	-32.45	20240220	6990	5.44	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
141	20250205	130544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	70	2	0.96	52668530	7191	14.95	7270	7400	7270	9500	5120	7310	7324.23	2.52	1917	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1742	-4.93	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.85	6990	20241209	5.58	8440	-12.56	20250110	7100	3.94	20250203	10910	-32.36	20240220	6990	5.58	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
142	20250205	120545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	50	2	0.68	48610100	6641	13.81	7270	7400	7270	9500	5120	7310	7319.70	2.52	1799	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1738	-4.91	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.03	6990	20241209	5.29	8440	-12.80	20250110	7100	3.66	20250203	10910	-32.54	20240220	6990	5.29	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
143	20250205	110544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7340	30	2	0.41	47756660	6525	13.56	7270	7400	7270	9500	5120	7310	7319.03	2.52	1760	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1733	-4.90	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-33.21	6990	20241209	5.01	8440	-13.03	20250110	7100	3.38	20250203	10910	-32.72	20240220	6990	5.01	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
144	20250205	100548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	10	2	0.14	34935340	4775	9.93	7270	7400	7270	9500	5120	7310	7316.30	2.52	806	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1728	-4.89	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-33.39	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
145	20250205	090553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7300	-10	5	-0.14	2784100	382	0.79	7270	7400	7270	9500	5120	7310	7288.22	2.52	327	7523	7416	7313	7206	7103	7470	7260	1180	2190	5000	5260	10	1	23607712	1723	-4.87	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	8440	-13.51	20250110	7100	2.82	20250203	10910	-33.09	20240220	6990	4.43	20241209	0.57	N	071840	5000	1180 억	594580	N	N	12	N	N
146	20250204	160537	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7310	20	2	0.27	349649740	47993	106.06	7210	7420	7210	9470	5110	7290	7285.43	2.52	-1689	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1726	-4.88	0.14	12	0.20	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	8440	-13.39	20250110	7100	2.96	20250203	10910	-33.00	20240220	6990	4.58	20241209	0.57	N	071840	5000	1180 억	595012	N	N	12	N	N
147	20250204	150539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7300	10	2	0.14	345108850	47371	104.68	7210	7420	7210	9470	5110	7290	7285.23	2.52	-1522	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1723	-4.87	0.14	12	0.20	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	8440	-13.51	20250110	7100	2.82	20250203	10910	-33.09	20240220	6990	4.43	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
148	20250204	140538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7300	10	2	0.14	332742000	45672	100.93	7210	7420	7210	9470	5110	7290	7285.47	2.52	-2854	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1723	-4.87	0.14	12	0.19	-1498.00	53730.00	10990	20240123	-33.58	6990	20241209	4.43	8440	-13.51	20250110	7100	2.82	20250203	10910	-33.09	20240220	6990	4.43	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
149	20250204	130540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7350	60	2	0.82	291795600	40054	88.51	7210	7420	7210	9470	5110	7290	7285.06	2.52	-4208	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1735	-4.91	0.14	12	0.17	-1498.00	53730.00	10990	20240123	-33.12	6990	20241209	5.15	8440	-12.91	20250110	7100	3.52	20250203	10910	-32.63	20240220	6990	5.15	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
150	20250204	120544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7320	30	2	0.41	265525950	36474	80.60	7210	7420	7210	9470	5110	7290	7279.87	2.52	-3139	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1728	-4.89	0.14	12	0.15	-1498.00	53730.00	10990	20240123	-33.39	6990	20241209	4.72	8440	-13.27	20250110	7100	3.10	20250203	10910	-32.91	20240220	6990	4.72	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
151	20250204	110532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7270	-20	5	-0.27	219595790	30198	66.73	7210	7370	7210	9470	5110	7290	7271.87	2.52	-1012	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1716	-4.85	0.14	12	0.13	-1498.00	53730.00	10990	20240123	-33.85	6990	20241209	4.01	8440	-13.86	20250110	7100	2.39	20250203	10910	-33.36	20240220	6990	4.01	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
152	20250204	100538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7290	0	3	0.00	156039970	21454	47.41	7210	7370	7210	9470	5110	7290	7273.23	2.52	-1344	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1721	-4.87	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	8440	-13.63	20250110	7100	2.68	20250203	10910	-33.18	20240220	6990	4.29	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N
153	20250204	090536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7250	-40	5	-0.55	30614880	4228	9.34	7210	7370	7210	9470	5110	7290	7240.98	2.52	860	7616	7452	7276	7112	6936	7365	7025	1180	2180	5000	5240	10	1	23607712	1712	-4.84	0.13	12	0.02	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	8440	-14.10	20250110	7100	2.11	20250203	10910	-33.55	20240220	6990	3.72	20241209	0.57	N	071840	5000	1180 억	595012	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History