KissMeData/011760/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24150	-1000	5	-3.98	3863142600	160018	92.98	24850	24900	23650	32650	17650	25150	24141.89	7.79	50451	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3195	3.82	0.53	12	1.21	6326.00	45236.00	26200	20250226	-7.82	16130	20240417	49.72	26200	-7.82	20250226	18700	29.14	20250109	26200	-7.82	20250226	16130	49.72	20240417	2.52	N	011760	5000	661 억	1030171	N	N	629	N	N
3	20250228	150308	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24250	-900	5	-3.58	3631995950	150484	87.44	24850	24900	23650	32650	17650	25150	24135.41	7.79	52207	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3208	3.83	0.54	12	1.14	6326.00	45236.00	26200	20250226	-7.44	16130	20240417	50.34	26200	-7.44	20250226	18700	29.68	20250109	26200	-7.44	20250226	16130	50.34	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
4	20250228	140309	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24200	-950	5	-3.78	3399997400	140865	81.85	24850	24900	23650	32650	17650	25150	24136.54	7.79	48828	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3201	3.83	0.53	12	1.06	6326.00	45236.00	26200	20250226	-7.63	16130	20240417	50.03	26200	-7.63	20250226	18700	29.41	20250109	26200	-7.63	20250226	16130	50.03	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
5	20250228	130309	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24100	-1050	5	-4.17	3190018400	132223	76.83	24850	24900	23650	32650	17650	25150	24126.02	7.79	49378	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3188	3.81	0.53	12	1.00	6326.00	45236.00	26200	20250226	-8.02	16130	20240417	49.41	26200	-8.02	20250226	18700	28.88	20250109	26200	-8.02	20250226	16130	49.41	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
6	20250228	120307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24100	-1050	5	-4.17	2889873500	119720	69.56	24850	24900	23650	32650	17650	25150	24138.58	7.79	46017	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3188	3.81	0.53	12	0.90	6326.00	45236.00	26200	20250226	-8.02	16130	20240417	49.41	26200	-8.02	20250226	18700	28.88	20250109	26200	-8.02	20250226	16130	49.41	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
7	20250228	110307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24200	-950	5	-3.78	2703908500	112001	65.08	24850	24900	23650	32650	17650	25150	24141.80	7.79	42559	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3201	3.83	0.53	12	0.85	6326.00	45236.00	26200	20250226	-7.63	16130	20240417	50.03	26200	-7.63	20250226	18700	29.41	20250109	26200	-7.63	20250226	16130	50.03	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
8	20250228	100307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24200	-950	5	-3.78	1382110300	56734	32.97	24850	24900	24000	32650	17650	25150	24361.19	7.79	18371	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3201	3.83	0.53	12	0.43	6326.00	45236.00	26200	20250226	-7.63	16130	20240417	50.03	26200	-7.63	20250226	18700	29.41	20250109	26200	-7.63	20250226	16130	50.03	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
9	20250228	090308	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24700	-450	5	-1.79	72603050	2947	1.71	24850	24850	24500	32650	17650	25150	24635.73	7.79	-481	25950	25550	25050	24650	24150	25750	24850	661	7500	5000	18610	50	1	13228966	3268	3.90	0.55	12	0.02	6326.00	45236.00	26200	20250226	-5.73	16130	20240417	53.13	26200	-5.73	20250226	18700	32.09	20250109	26200	-5.73	20250226	16130	53.13	20240417	2.52	N	011760	5000	661 억	1030171	N	N	179	N	N
10	20250227	160307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	25150	500	2	2.03	4306135250	172006	33.89	24750	25450	24550	32000	17300	24650	25034.90	7.73	6155	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3327	3.98	0.56	12	1.30	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.43	N	011760	5000	661 억	1023229	N	N	179	N	N
11	20250227	150305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	25150	500	2	2.03	4201298300	167842	33.07	24750	25450	24550	32000	17300	24650	25031.38	7.73	6325	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3327	3.98	0.56	12	1.27	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
12	20250227	140306	55	60.00	KOSPI		유통	N	N	N	Y	60	N	25150	500	2	2.03	3402553700	136164	26.83	24750	25450	24550	32000	17300	24650	24988.77	7.73	8797	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3327	3.98	0.56	12	1.03	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
13	20250227	130305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	25000	350	2	1.42	2792127150	111771	22.02	24750	25450	24550	32000	17300	24650	24980.93	7.73	3484	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3307	3.95	0.55	12	0.84	6326.00	45236.00	26200	20250226	-4.58	16130	20240417	54.99	26200	-4.58	20250226	18700	33.69	20250109	26200	-4.58	20250226	16130	54.99	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
14	20250227	120305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24850	200	2	0.81	2225048800	89011	17.54	24750	25450	24550	32000	17300	24650	24997.65	7.73	2109	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3287	3.93	0.55	12	0.67	6326.00	45236.00	26200	20250226	-5.15	16130	20240417	54.06	26200	-5.15	20250226	18700	32.89	20250109	26200	-5.15	20250226	16130	54.06	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
15	20250227	110307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24900	250	2	1.01	1949775800	77991	15.36	24750	25450	24550	32000	17300	24650	25000.23	7.73	5677	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3294	3.94	0.55	12	0.59	6326.00	45236.00	26200	20250226	-4.96	16130	20240417	54.37	26200	-4.96	20250226	18700	33.16	20250109	26200	-4.96	20250226	16130	54.37	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
16	20250227	100316	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24950	300	2	1.22	1719346400	68747	13.54	24750	25450	24550	32000	17300	24650	25010.03	7.73	4547	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3301	3.94	0.55	12	0.52	6326.00	45236.00	26200	20250226	-4.77	16130	20240417	54.68	26200	-4.77	20250226	18700	33.42	20250109	26200	-4.77	20250226	16130	54.68	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
17	20250227	090314	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24900	250	2	1.01	168251100	6803	1.34	24750	25000	24550	32000	17300	24650	24732.50	7.73	-745	26916	25782	25066	23932	23216	25425	23575	661	7350	5000	18240	50	1	13228966	3294	3.94	0.55	12	0.05	6326.00	45236.00	26200	20250226	-4.96	16130	20240417	54.37	26200	-4.96	20250226	18700	33.16	20250109	26200	-4.96	20250226	16130	54.37	20240417	2.43	N	011760	5000	661 억	1023229	N	N	330	N	N
18	20250226	160305	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	24650	0	3	0.00	12791165000	507171	127.70	24750	26200	24350	32000	17300	24650	25221.89	7.78	-7490	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3261	3.90	0.54	12	3.83	6326.00	45236.00	26200	20250226	-5.92	16130	20240417	52.82	26200	-5.92	20250226	18700	31.82	20250109	26200	-5.92	20250226	16130	52.82	20240417	2.48	N	011760	5000	661 억	1029740	N	N	330	N	N
19	20250226	150306	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	24750	100	2	0.41	12506164050	495623	124.79	24750	26200	24350	32000	17300	24650	25233.29	7.78	-12473	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3274	3.91	0.55	12	3.75	6326.00	45236.00	26200	20250226	-5.53	16130	20240417	53.44	26200	-5.53	20250226	18700	32.35	20250109	26200	-5.53	20250226	16130	53.44	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
20	20250226	140306	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	25100	450	2	1.83	11070470550	437513	110.16	24750	26200	24350	32000	17300	24650	25303.27	7.78	-22928	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3320	3.97	0.55	12	3.31	6326.00	45236.00	26200	20250226	-4.20	16130	20240417	55.61	26200	-4.20	20250226	18700	34.22	20250109	26200	-4.20	20250226	16130	55.61	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
21	20250226	130307	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	25150	500	2	2.03	10541975700	416462	104.86	24750	26200	24350	32000	17300	24650	25313.27	7.78	-19893	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3327	3.98	0.56	12	3.15	6326.00	45236.00	26200	20250226	-4.01	16130	20240417	55.92	26200	-4.01	20250226	18700	34.49	20250109	26200	-4.01	20250226	16130	55.92	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
22	20250226	120306	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	25300	650	2	2.64	10008175600	395258	99.52	24750	26200	24350	32000	17300	24650	25320.72	7.78	-15148	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3347	4.00	0.56	12	2.99	6326.00	45236.00	26200	20250226	-3.44	16130	20240417	56.85	26200	-3.44	20250226	18700	35.29	20250109	26200	-3.44	20250226	16130	56.85	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
23	20250226	110305	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	25250	600	2	2.43	9608361650	379394	95.53	24750	26200	24350	32000	17300	24650	25325.66	7.78	-9454	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3340	3.99	0.56	12	2.87	6326.00	45236.00	26200	20250226	-3.63	16130	20240417	56.54	26200	-3.63	20250226	18700	35.03	20250109	26200	-3.63	20250226	16130	56.54	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
24	20250226	100305	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	25700	1050	2	4.26	7930864100	312623	78.71	24750	26200	24350	32000	17300	24650	25368.92	7.78	-9992	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3400	4.06	0.57	12	2.36	6326.00	45236.00	26200	20250226	-1.91	16130	20240417	59.33	26200	-1.91	20250226	18700	37.43	20250109	26200	-1.91	20250226	16130	59.33	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
25	20250226	090308	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24750	100	2	0.41	263606350	10682	2.69	24750	24900	24450	32000	17300	24650	24677.78	7.78	-2363	25883	25266	24333	23716	22783	25575	24025	661	7350	5000	18240	50	1	13228966	3274	3.91	0.55	12	0.08	6326.00	45236.00	25150	20250217	-1.59	16130	20240417	53.44	25150	-1.59	20250217	18700	32.35	20250109	25150	-1.59	20250217	16130	53.44	20240417	2.48	N	011760	5000	661 억	1029740	N	N	6	N	N
26	20250225	160304	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24650	1100	2	4.67	9735586300	396128	356.85	23650	24950	23400	30600	16500	23550	24584.35	8.13	-37998	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3261	3.90	0.54	12	2.99	6326.00	45236.00	25150	20250217	-1.99	16130	20240417	52.82	25150	-1.99	20250217	18700	31.82	20250109	25150	-1.99	20250217	16130	52.82	20240417	2.56	N	011760	5000	661 억	1075041	N	N	6	N	N
27	20250225	150305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24550	1000	2	4.25	9408476700	382840	344.88	23650	24950	23400	30600	16500	23550	24583.31	8.13	-38809	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3248	3.88	0.54	12	2.89	6326.00	45236.00	25150	20250217	-2.39	16130	20240417	52.20	25150	-2.39	20250217	18700	31.28	20250109	25150	-2.39	20250217	16130	52.20	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
28	20250225	140304	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24700	1150	2	4.88	8575567900	348991	314.39	23650	24950	23400	30600	16500	23550	24581.03	8.13	-39437	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3268	3.90	0.55	12	2.64	6326.00	45236.00	25150	20250217	-1.79	16130	20240417	53.13	25150	-1.79	20250217	18700	32.09	20250109	25150	-1.79	20250217	16130	53.13	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
29	20250225	130305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24800	1250	2	5.31	7772910500	316402	285.03	23650	24950	23400	30600	16500	23550	24575.97	8.13	-38969	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3281	3.92	0.55	12	2.39	6326.00	45236.00	25150	20250217	-1.39	16130	20240417	53.75	25150	-1.39	20250217	18700	32.62	20250109	25150	-1.39	20250217	16130	53.75	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
30	20250225	120304	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24750	1200	2	5.10	7014782250	285762	257.43	23650	24950	23400	30600	16500	23550	24557.87	8.13	-36877	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3274	3.91	0.55	12	2.16	6326.00	45236.00	25150	20250217	-1.59	16130	20240417	53.44	25150	-1.59	20250217	18700	32.35	20250109	25150	-1.59	20250217	16130	53.44	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
31	20250225	110304	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24850	1300	2	5.52	6419511050	261743	235.79	23650	24950	23400	30600	16500	23550	24536.94	8.13	-32618	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3287	3.93	0.55	12	1.98	6326.00	45236.00	25150	20250217	-1.19	16130	20240417	54.06	25150	-1.19	20250217	18700	32.89	20250109	25150	-1.19	20250217	16130	54.06	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
32	20250225	100303	55	60.00	KOSPI		유통	N	N	N	Y	60	N	24650	1100	2	4.67	5325641250	217690	196.11	23650	24950	23400	30600	16500	23550	24476.68	8.13	-33869	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3261	3.90	0.54	12	1.65	6326.00	45236.00	25150	20250217	-1.99	16130	20240417	52.82	25150	-1.99	20250217	18700	31.82	20250109	25150	-1.99	20250217	16130	52.82	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
33	20250225	090305	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23700	150	2	0.64	368179150	15593	14.05	23650	23900	23400	30600	16500	23550	23625.95	8.13	-3309	24350	23950	23250	22850	22150	24150	23050	661	7050	5000	17420	50	1	13228966	3135	3.75	0.52	12	0.12	6326.00	45236.00	25150	20250217	-5.77	16130	20240417	46.93	25150	-5.77	20250217	18700	26.74	20250109	25150	-5.77	20250217	16130	46.93	20240417	2.56	N	011760	5000	661 억	1075041	N	N	11	N	N
34	20250224	160302	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23550	450	2	1.95	2568212550	110341	142.91	22850	23650	22550	30000	16200	23100	23274.27	8.25	-14882	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3115	3.72	0.52	12	0.83	6326.00	45236.00	25150	20250217	-6.36	16130	20240417	46.00	25150	-6.36	20250217	18700	25.94	20250109	25150	-6.36	20250217	16130	46.00	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
35	20250224	150302	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23400	300	2	1.30	2396491700	103008	133.41	22850	23650	22550	30000	16200	23100	23265.12	8.25	-14948	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3096	3.70	0.52	12	0.78	6326.00	45236.00	25150	20250217	-6.96	16130	20240417	45.07	25150	-6.96	20250217	18700	25.13	20250109	25150	-6.96	20250217	16130	45.07	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
36	20250224	140303	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23400	300	2	1.30	1765472100	76143	98.62	22850	23500	22550	30000	16200	23100	23186.28	8.25	-13532	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3096	3.70	0.52	12	0.58	6326.00	45236.00	25150	20250217	-6.96	16130	20240417	45.07	25150	-6.96	20250217	18700	25.13	20250109	25150	-6.96	20250217	16130	45.07	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
37	20250224	130302	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23200	100	2	0.43	1519211900	65570	84.92	22850	23500	22550	30000	16200	23100	23169.32	8.25	-10791	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3069	3.67	0.51	12	0.50	6326.00	45236.00	25150	20250217	-7.75	16130	20240417	43.83	25150	-7.75	20250217	18700	24.06	20250109	25150	-7.75	20250217	16130	43.83	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
38	20250224	120301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23150	50	2	0.22	1376697250	59430	76.97	22850	23500	22550	30000	16200	23100	23165.03	8.25	-9563	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3063	3.66	0.51	12	0.45	6326.00	45236.00	25150	20250217	-7.95	16130	20240417	43.52	25150	-7.95	20250217	18700	23.80	20250109	25150	-7.95	20250217	16130	43.52	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
39	20250224	110301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23300	200	2	0.87	1148041450	49599	64.24	22850	23500	22550	30000	16200	23100	23146.47	8.25	-7161	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3082	3.68	0.52	12	0.37	6326.00	45236.00	25150	20250217	-7.36	16130	20240417	44.45	25150	-7.36	20250217	18700	24.60	20250109	25150	-7.36	20250217	16130	44.45	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
40	20250224	100300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22800	-300	5	-1.30	888448850	38344	49.66	22850	23500	22550	30000	16200	23100	23170.50	8.25	-7073	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3016	3.60	0.50	12	0.29	6326.00	45236.00	25150	20250217	-9.34	16130	20240417	41.35	25150	-9.34	20250217	18700	21.93	20250109	25150	-9.34	20250217	16130	41.35	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
41	20250224	090303	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23300	200	2	0.87	106155600	4602	5.96	22850	23300	22750	30000	16200	23100	23067.20	8.25	940	24033	23566	22983	22516	21933	23800	22750	661	6900	5000	17090	50	1	13228966	3082	3.68	0.52	12	0.03	6326.00	45236.00	25150	20250217	-7.36	16130	20240417	44.45	25150	-7.36	20250217	18700	24.60	20250109	25150	-7.36	20250217	16130	44.45	20240417	2.67	N	011760	5000	661 억	1091641	N	N	11	N	N
42	20250221	160301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23100	300	2	1.32	1775417500	77113	58.47	22600	23450	22400	29600	16000	22800	23023.42	8.25	-150	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3056	3.65	0.51	12	0.58	6326.00	45236.00	25150	20250217	-8.15	16130	20240417	43.21	25150	-8.15	20250217	18700	23.53	20250109	25150	-8.15	20250217	16130	43.21	20240417	2.69	N	011760	5000	661 억	1091102	N	N	11	N	N
43	20250221	150303	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23100	300	2	1.32	1630908800	70851	53.72	22600	23450	22400	29600	16000	22800	23018.88	8.25	1175	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3056	3.65	0.51	12	0.54	6326.00	45236.00	25150	20250217	-8.15	16130	20240417	43.21	25150	-8.15	20250217	18700	23.53	20250109	25150	-8.15	20250217	16130	43.21	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
44	20250221	140300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23050	250	2	1.10	1231867050	53573	40.62	22600	23450	22400	29600	16000	22800	22994.21	8.25	-6696	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3049	3.64	0.51	12	0.40	6326.00	45236.00	25150	20250217	-8.35	16130	20240417	42.90	25150	-8.35	20250217	18700	23.26	20250109	25150	-8.35	20250217	16130	42.90	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
45	20250221	130301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23350	550	2	2.41	1079118900	46997	35.64	22600	23350	22400	29600	16000	22800	22961.48	8.25	-5741	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3089	3.69	0.52	12	0.36	6326.00	45236.00	25150	20250217	-7.16	16130	20240417	44.76	25150	-7.16	20250217	18700	24.87	20250109	25150	-7.16	20250217	16130	44.76	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
46	20250221	120302	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23100	300	2	1.32	896663500	39111	29.66	22600	23250	22400	29600	16000	22800	22926.15	8.25	-5632	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3056	3.65	0.51	12	0.30	6326.00	45236.00	25150	20250217	-8.15	16130	20240417	43.21	25150	-8.15	20250217	18700	23.53	20250109	25150	-8.15	20250217	16130	43.21	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
47	20250221	110300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23050	250	2	1.10	720359100	31488	23.88	22600	23250	22400	29600	16000	22800	22877.28	8.25	-2750	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3049	3.64	0.51	12	0.24	6326.00	45236.00	25150	20250217	-8.35	16130	20240417	42.90	25150	-8.35	20250217	18700	23.26	20250109	25150	-8.35	20250217	16130	42.90	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
48	20250221	100301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23000	200	2	0.88	362982550	16009	12.14	22600	23000	22400	29600	16000	22800	22673.58	8.25	1836	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3043	3.64	0.51	12	0.12	6326.00	45236.00	25150	20250217	-8.55	16130	20240417	42.59	25150	-8.55	20250217	18700	22.99	20250109	25150	-8.55	20250217	16130	42.59	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
49	20250221	090301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22800	0	3	0.00	39732650	1755	1.33	22600	22800	22550	29600	16000	22800	22638.77	8.25	964	23566	23182	22666	22282	21766	22925	22025	661	6800	5000	16870	50	1	13228966	3016	3.60	0.50	12	0.01	6326.00	45236.00	25150	20250217	-9.34	16130	20240417	41.35	25150	-9.34	20250217	18700	21.93	20250109	25150	-9.34	20250217	16130	41.35	20240417	2.69	N	011760	5000	661 억	1091102	N	N	15	N	N
50	20250220	160300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22800	-200	5	-0.87	2965080400	131826	70.22	23000	23050	22150	29900	16100	23000	22492.17	7.92	44179	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	3016	3.60	0.50	12	1.00	6326.00	45236.00	25150	20250217	-9.34	16130	20240417	41.35	25150	-9.34	20250217	18700	21.93	20250109	25150	-9.34	20250217	16130	41.35	20240417	2.50	N	011760	5000	661 억	1048225	N	N	15	N	N
51	20250220	150300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22800	-200	5	-0.87	2805539600	124805	66.48	23000	23050	22150	29900	16100	23000	22479.17	7.92	44842	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	3016	3.60	0.50	12	0.94	6326.00	45236.00	25150	20250217	-9.34	16130	20240417	41.35	25150	-9.34	20250217	18700	21.93	20250109	25150	-9.34	20250217	16130	41.35	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
52	20250220	140301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22650	-350	5	-1.52	2540474950	113082	60.24	23000	23050	22150	29900	16100	23000	22465.53	7.92	47179	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	2996	3.58	0.50	12	0.85	6326.00	45236.00	25150	20250217	-9.94	16130	20240417	40.42	25150	-9.94	20250217	18700	21.12	20250109	25150	-9.94	20250217	16130	40.42	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
53	20250220	130259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22550	-450	5	-1.96	2265479400	100928	53.76	23000	23050	22150	29900	16100	23000	22446.21	7.92	44337	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	2983	3.56	0.50	12	0.76	6326.00	45236.00	25150	20250217	-10.34	16130	20240417	39.80	25150	-10.34	20250217	18700	20.59	20250109	25150	-10.34	20250217	16130	39.80	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
54	20250220	120300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22550	-450	5	-1.96	2140716400	95394	50.82	23000	23050	22150	29900	16100	23000	22440.48	7.92	43384	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	2983	3.56	0.50	12	0.72	6326.00	45236.00	25150	20250217	-10.34	16130	20240417	39.80	25150	-10.34	20250217	18700	20.59	20250109	25150	-10.34	20250217	16130	39.80	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
55	20250220	110300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22500	-500	5	-2.17	1905207250	84917	45.24	23000	23050	22150	29900	16100	23000	22435.77	7.92	36945	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	2977	3.56	0.50	12	0.64	6326.00	45236.00	25150	20250217	-10.54	16130	20240417	39.49	25150	-10.54	20250217	18700	20.32	20250109	25150	-10.54	20250217	16130	39.49	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
56	20250220	100259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22450	-550	5	-2.39	1244497200	55415	29.52	23000	23050	22150	29900	16100	23000	22457.26	7.92	28140	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	2970	3.55	0.50	12	0.42	6326.00	45236.00	25150	20250217	-10.74	16130	20240417	39.18	25150	-10.74	20250217	18700	20.05	20250109	25150	-10.74	20250217	16130	39.18	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
57	20250220	090301	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22700	-300	5	-1.30	70202250	3070	1.64	23000	23000	22600	29900	16100	23000	22864.89	7.92	-254	24300	23650	23050	22400	21800	23350	22100	661	6900	5000	17020	50	1	13228966	3003	3.59	0.50	12	0.02	6326.00	45236.00	25150	20250217	-9.74	16130	20240417	40.73	25150	-9.74	20250217	18700	21.39	20250109	25150	-9.74	20250217	16130	40.73	20240417	2.50	N	011760	5000	661 억	1048225	N	N	29	N	N
58	20250219	160258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23000	-600	5	-2.54	4302194400	187479	86.76	23700	23700	22450	30650	16550	23600	22947.58	7.83	9506	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3043	3.64	0.51	12	1.42	6326.00	45236.00	25150	20250217	-8.55	16130	20240417	42.59	25150	-8.55	20250217	18700	22.99	20250109	25150	-8.55	20250217	16130	42.59	20240417	1.94	N	011760	5000	661 억	1035412	N	N	29	N	N
59	20250219	150300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23100	-500	5	-2.12	3972317150	173163	80.13	23700	23700	22450	30650	16550	23600	22939.73	7.83	11888	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3056	3.65	0.51	12	1.31	6326.00	45236.00	25150	20250217	-8.15	16130	20240417	43.21	25150	-8.15	20250217	18700	23.53	20250109	25150	-8.15	20250217	16130	43.21	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
60	20250219	140258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23150	-450	5	-1.91	3623176750	157997	73.11	23700	23700	22450	30650	16550	23600	22931.90	7.83	16204	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3063	3.66	0.51	12	1.19	6326.00	45236.00	25150	20250217	-7.95	16130	20240417	43.52	25150	-7.95	20250217	18700	23.80	20250109	25150	-7.95	20250217	16130	43.52	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
61	20250219	130259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22950	-650	5	-2.75	3217713350	140350	64.95	23700	23700	22450	30650	16550	23600	22926.31	7.83	16224	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3036	3.63	0.51	12	1.06	6326.00	45236.00	25150	20250217	-8.75	16130	20240417	42.28	25150	-8.75	20250217	18700	22.73	20250109	25150	-8.75	20250217	16130	42.28	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
62	20250219	120259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23050	-550	5	-2.33	3006647800	131182	60.70	23700	23700	22450	30650	16550	23600	22919.63	7.83	18575	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3049	3.64	0.51	12	0.99	6326.00	45236.00	25150	20250217	-8.35	16130	20240417	42.90	25150	-8.35	20250217	18700	23.26	20250109	25150	-8.35	20250217	16130	42.90	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
63	20250219	110259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23000	-600	5	-2.54	2865702650	125062	57.87	23700	23700	22450	30650	16550	23600	22914.21	7.83	20009	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3043	3.64	0.51	12	0.95	6326.00	45236.00	25150	20250217	-8.55	16130	20240417	42.59	25150	-8.55	20250217	18700	22.99	20250109	25150	-8.55	20250217	16130	42.59	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
64	20250219	100259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22800	-800	5	-3.39	1847841150	80299	37.16	23700	23700	22650	30650	16550	23600	23011.95	7.83	15522	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3016	3.60	0.50	12	0.61	6326.00	45236.00	25150	20250217	-9.34	16130	20240417	41.35	25150	-9.34	20250217	18700	21.93	20250109	25150	-9.34	20250217	16130	41.35	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
65	20250219	090259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23400	-200	5	-0.85	192462350	8243	3.81	23700	23700	22800	30650	16550	23600	23348.34	7.83	-2	24400	24000	23500	23100	22600	24200	23300	661	7050	5000	17460	50	1	13228966	3096	3.70	0.52	12	0.06	6326.00	45236.00	25150	20250217	-6.96	16130	20240417	45.07	25150	-6.96	20250217	18700	25.13	20250109	25150	-6.96	20250217	16130	45.07	20240417	1.94	N	011760	5000	661 억	1035412	N	N	0	N	N
66	20250218	160258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23600	-100	5	-0.42	4887957350	208103	25.26	23500	23900	23000	30800	16600	23700	23487.49	7.90	-12590	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3122	3.73	0.52	12	1.57	6326.00	45236.00	25150	20250217	-6.16	16130	20240417	46.31	25150	-6.16	20250217	18700	26.20	20250109	25150	-6.16	20250217	16130	46.31	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
67	20250218	150258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23550	-150	5	-0.63	4643822950	197729	24.00	23500	23900	23000	30800	16600	23700	23485.16	7.90	-12458	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3115	3.72	0.52	12	1.49	6326.00	45236.00	25150	20250217	-6.36	16130	20240417	46.00	25150	-6.36	20250217	18700	25.94	20250109	25150	-6.36	20250217	16130	46.00	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
68	20250218	140259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23600	-100	5	-0.42	4124388600	175692	21.32	23500	23900	23000	30800	16600	23700	23474.35	7.90	-8092	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3122	3.73	0.52	12	1.33	6326.00	45236.00	25150	20250217	-6.16	16130	20240417	46.31	25150	-6.16	20250217	18700	26.20	20250109	25150	-6.16	20250217	16130	46.31	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
69	20250218	130258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23500	-200	5	-0.84	3817014900	162626	19.74	23500	23900	23000	30800	16600	23700	23470.29	7.90	-6144	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3109	3.71	0.52	12	1.23	6326.00	45236.00	25150	20250217	-6.56	16130	20240417	45.69	25150	-6.56	20250217	18700	25.67	20250109	25150	-6.56	20250217	16130	45.69	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
70	20250218	120258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23400	-300	5	-1.27	3355121950	143063	17.36	23500	23900	23000	30800	16600	23700	23451.04	7.90	-1591	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3096	3.70	0.52	12	1.08	6326.00	45236.00	25150	20250217	-6.96	16130	20240417	45.07	25150	-6.96	20250217	18700	25.13	20250109	25150	-6.96	20250217	16130	45.07	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
71	20250218	110258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23300	-400	5	-1.69	3066606150	130676	15.86	23500	23900	23000	30800	16600	23700	23466.20	7.90	841	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3082	3.68	0.52	12	0.99	6326.00	45236.00	25150	20250217	-7.36	16130	20240417	44.45	25150	-7.36	20250217	18700	24.60	20250109	25150	-7.36	20250217	16130	44.45	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
72	20250218	100258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23300	-400	5	-1.69	2527697800	107417	13.04	23500	23900	23150	30800	16600	23700	23530.71	7.90	-3133	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3082	3.68	0.52	12	0.81	6326.00	45236.00	25150	20250217	-7.36	16130	20240417	44.45	25150	-7.36	20250217	18700	24.60	20250109	25150	-7.36	20250217	16130	44.45	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
73	20250218	090258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	23600	-100	5	-0.42	528494150	22447	2.72	23500	23750	23350	30800	16600	23700	23539.90	7.90	-2186	26900	25300	23550	21950	20200	26100	22750	661	7100	5000	17530	50	1	13228966	3122	3.73	0.52	12	0.17	6326.00	45236.00	25150	20250217	-6.16	16130	20240417	46.31	25150	-6.16	20250217	18700	26.20	20250109	25150	-6.16	20250217	16130	46.31	20240417	1.78	N	011760	5000	661 억	1045134	N	N	22	N	N
74	20250217	160258	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	23700	2000	2	9.22	19094555350	818600	200.44	22100	25150	21800	28200	15200	21700	23325.21	7.48	60348	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	3135	3.75	0.52	12	6.19	6326.00	45236.00	25150	20250217	-5.77	16130	20240417	46.93	25150	-5.77	20250217	18700	26.74	20250109	25150	-5.77	20250217	16130	46.93	20240417	1.76	N	011760	5000	661 억	990034	N	N	22	N	N
75	20250217	150257	55	60.00	KOSPI	신고가	유통	N	N	N	Y	60	N	23650	1950	2	8.99	15911368250	682327	167.07	22100	25150	21800	28200	15200	21700	23319.27	7.48	21082	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	3129	3.74	0.52	12	5.16	6326.00	45236.00	25150	20250217	-5.96	16130	20240417	46.62	25150	-5.96	20250217	18700	26.47	20250109	25150	-5.96	20250217	16130	46.62	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
76	20250217	140257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22300	600	2	2.76	4979576900	224213	54.90	22100	22750	21800	28200	15200	21700	22209.14	7.48	3209	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2950	3.53	0.49	12	1.69	6326.00	45236.00	24500	20240521	-8.98	16130	20240417	38.25	22750	-1.98	20250217	18700	19.25	20250109	24500	-8.98	20240521	16130	38.25	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
77	20250217	130259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21950	250	2	1.15	3388899800	152751	37.40	22100	22750	21800	28200	15200	21700	22185.78	7.48	-5649	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2904	3.47	0.49	12	1.15	6326.00	45236.00	24500	20240521	-10.41	16130	20240417	36.08	22750	-3.52	20250217	18700	17.38	20250109	24500	-10.41	20240521	16130	36.08	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
78	20250217	120259	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22050	350	2	1.61	3191035400	143789	35.21	22100	22750	21800	28200	15200	21700	22192.49	7.48	-6385	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2917	3.49	0.49	12	1.09	6326.00	45236.00	24500	20240521	-10.00	16130	20240417	36.70	22750	-3.08	20250217	18700	17.91	20250109	24500	-10.00	20240521	16130	36.70	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
79	20250217	110258	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22000	300	2	1.38	2908861150	130982	32.07	22100	22750	21800	28200	15200	21700	22208.10	7.48	-7269	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2910	3.48	0.49	12	0.99	6326.00	45236.00	24500	20240521	-10.20	16130	20240417	36.39	22750	-3.30	20250217	18700	17.65	20250109	24500	-10.20	20240521	16130	36.39	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
80	20250217	100257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22050	350	2	1.61	2484666850	111745	27.36	22100	22750	21800	28200	15200	21700	22235.15	7.48	-11118	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2917	3.49	0.49	12	0.84	6326.00	45236.00	24500	20240521	-10.00	16130	20240417	36.70	22750	-3.08	20250217	18700	17.91	20250109	24500	-10.00	20240521	16130	36.70	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
81	20250217	090257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	22000	300	2	1.38	391624800	17779	4.35	22100	22100	21800	28200	15200	21700	22027.38	7.48	-5992	23233	22466	21883	21116	20533	22850	21500	661	6500	5000	16050	50	1	13228966	2910	3.48	0.49	12	0.13	6326.00	45236.00	24500	20240521	-10.20	16130	20240417	36.39	22650	-2.87	20250214	18700	17.65	20250109	24500	-10.20	20240521	16130	36.39	20240417	1.76	N	011760	5000	661 억	990034	N	N	11	N	N
82	20250214	160256	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21700	700	2	3.33	8874082800	405748	96.51	21500	22650	21300	27300	14700	21000	21885.95	7.30	21410	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2871	3.43	0.48	12	3.07	6326.00	45236.00	24500	20240521	-11.43	16130	20240417	34.53	22650	-4.19	20250214	18700	16.04	20250109	24500	-11.43	20240521	16130	34.53	20240417	1.77	N	011760	5000	661 억	965505	N	N	11	N	N
83	20250214	150255	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21800	800	2	3.81	8531915250	389987	92.76	21500	22650	21300	27300	14700	21000	21892.58	7.30	18148	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2884	3.45	0.48	12	2.95	6326.00	45236.00	24500	20240521	-11.02	16130	20240417	35.15	22650	-3.75	20250214	18700	16.58	20250109	24500	-11.02	20240521	16130	35.15	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
84	20250214	140257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21850	850	2	4.05	8064420300	368480	87.65	21500	22650	21300	27300	14700	21000	21901.83	7.30	13796	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2891	3.45	0.48	12	2.79	6326.00	45236.00	24500	20240521	-10.82	16130	20240417	35.46	22650	-3.53	20250214	18700	16.84	20250109	24500	-10.82	20240521	16130	35.46	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
85	20250214	130257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21950	950	2	4.52	7822670750	357418	85.02	21500	22650	21300	27300	14700	21000	21903.34	7.30	16730	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2904	3.47	0.49	12	2.70	6326.00	45236.00	24500	20240521	-10.41	16130	20240417	36.08	22650	-3.09	20250214	18700	17.38	20250109	24500	-10.41	20240521	16130	36.08	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
86	20250214	120256	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21850	850	2	4.05	7542297200	344621	81.97	21500	22650	21300	27300	14700	21000	21903.11	7.30	19130	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2891	3.45	0.48	12	2.61	6326.00	45236.00	24500	20240521	-10.82	16130	20240417	35.46	22650	-3.53	20250214	18700	16.84	20250109	24500	-10.82	20240521	16130	35.46	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
87	20250214	110255	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21650	650	2	3.10	7286980050	332916	79.19	21500	22650	21300	27300	14700	21000	21906.36	7.30	22568	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2864	3.42	0.48	12	2.52	6326.00	45236.00	24500	20240521	-11.63	16130	20240417	34.22	22650	-4.42	20250214	18700	15.78	20250109	24500	-11.63	20240521	16130	34.22	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
88	20250214	100257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21600	600	2	2.86	6813647950	311153	74.01	21500	22650	21300	27300	14700	21000	21917.57	7.30	21269	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2857	3.41	0.48	12	2.35	6326.00	45236.00	24500	20240521	-11.84	16130	20240417	33.91	22650	-4.64	20250214	18700	15.51	20250109	24500	-11.84	20240521	16130	33.91	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
89	20250214	090257	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21750	750	2	3.57	1242539100	57830	13.76	21500	21850	21300	27300	14700	21000	21548.86	7.30	-2574	22566	21782	20966	20182	19366	22175	20575	661	6300	5000	15540	50	1	13228966	2877	3.44	0.48	12	0.44	6326.00	45236.00	24500	20240521	-11.22	16130	20240417	34.84	21850	-0.46	20250214	18700	16.31	20250109	24500	-11.22	20240521	16130	34.84	20240417	1.77	N	011760	5000	661 억	965505	N	N	23	N	N
90	20250213	160254	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21000	1270	2	6.44	8720313650	415685	424.86	20150	21750	20150	25600	13820	19730	20978.17	6.93	43294	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2778	3.32	0.46	12	3.14	6326.00	45236.00	24500	20240521	-14.29	16130	20240417	30.19	21750	-3.45	20250213	18700	12.30	20250109	24500	-14.29	20240521	16130	30.19	20240417	1.78	N	011760	5000	661 억	917169	N	N	20	N	N
91	20250213	150254	55	60.00	KOSPI		유통	N	N	N	Y	60	N	20850	1120	2	5.68	8395728350	400196	409.03	20150	21750	20150	25600	13820	19730	20979.04	6.93	43966	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2758	3.30	0.46	12	3.03	6326.00	45236.00	24500	20240521	-14.90	16130	20240417	29.26	21750	-4.14	20250213	18700	11.50	20250109	24500	-14.90	20240521	16130	29.26	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
92	20250213	140254	55	60.00	KOSPI		유통	N	N	N	Y	60	N	20800	1070	2	5.42	8007646350	381572	389.99	20150	21750	20150	25600	13820	19730	20985.94	6.93	44707	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2752	3.29	0.46	12	2.88	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	21750	-4.37	20250213	18700	11.23	20250109	24500	-15.10	20240521	16130	28.95	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
93	20250213	130255	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21150	1420	2	7.20	7568330950	360614	368.57	20150	21750	20150	25600	13820	19730	20987.35	6.93	44216	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2798	3.34	0.47	12	2.73	6326.00	45236.00	24500	20240521	-13.67	16130	20240417	31.12	21750	-2.76	20250213	18700	13.10	20250109	24500	-13.67	20240521	16130	31.12	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
94	20250213	120255	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21200	1470	2	7.45	6775053900	323008	330.14	20150	21750	20150	25600	13820	19730	20974.88	6.93	37277	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2805	3.35	0.47	12	2.44	6326.00	45236.00	24500	20240521	-13.47	16130	20240417	31.43	21750	-2.53	20250213	18700	13.37	20250109	24500	-13.47	20240521	16130	31.43	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
95	20250213	110253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	21400	1670	2	8.46	5384435450	258049	263.74	20150	21750	20150	25600	13820	19730	20865.94	6.93	31627	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2831	3.38	0.47	12	1.95	6326.00	45236.00	24500	20240521	-12.65	16130	20240417	32.67	21750	-1.61	20250213	18700	14.44	20250109	24500	-12.65	20240521	16130	32.67	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
96	20250213	100255	55	60.00	KOSPI		유통	N	N	N	Y	60	N	20800	1070	2	5.42	2650773200	128671	131.51	20150	21000	20150	25600	13820	19730	20601.17	6.93	20593	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2752	3.29	0.46	12	0.97	6326.00	45236.00	24500	20240521	-15.10	16130	20240417	28.95	21000	-0.95	20250213	18700	11.23	20250109	24500	-15.10	20240521	16130	28.95	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
97	20250213	090253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	20450	720	2	3.65	270990700	13311	13.60	20150	20600	20150	25600	13820	19730	20358.40	6.93	2929	20350	20040	19680	19370	19010	20195	19525	661	5870	5000	14600	50	1	13228966	2705	3.23	0.45	12	0.10	6326.00	45236.00	24500	20240521	-16.53	16130	20240417	26.78	20600	-0.73	20250213	18700	9.36	20250109	24500	-16.53	20240521	16130	26.78	20240417	1.78	N	011760	5000	661 억	917169	N	N	62	N	N
98	20250212	160253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19730	120	2	0.61	1911619010	96934	166.66	19610	19990	19320	25450	13730	19610	19720.82	6.96	-4287	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2610	3.12	0.44	12	0.73	6326.00	45236.00	24500	20240521	-19.47	16130	20240417	22.32	20350	-3.05	20250122	18700	5.51	20250109	24500	-19.47	20240521	16130	22.32	20240417	1.77	N	011760	5000	661 억	921167	N	N	62	N	N
99	20250212	150253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19820	210	2	1.07	1827384650	92672	159.33	19610	19990	19320	25450	13730	19610	19718.84	6.96	-3542	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2622	3.13	0.44	12	0.70	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	20350	-2.60	20250122	18700	5.99	20250109	24500	-19.10	20240521	16130	22.88	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
100	20250212	140253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19820	210	2	1.07	1648013730	83624	143.77	19610	19990	19320	25450	13730	19610	19707.43	6.96	-503	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2622	3.13	0.44	12	0.63	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	20350	-2.60	20250122	18700	5.99	20250109	24500	-19.10	20240521	16130	22.88	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
101	20250212	130253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19800	190	2	0.97	1457563800	74012	127.25	19610	19990	19320	25450	13730	19610	19693.61	6.96	1925	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2619	3.13	0.44	12	0.56	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	20350	-2.70	20250122	18700	5.88	20250109	24500	-19.18	20240521	16130	22.75	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
102	20250212	120253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19950	340	2	1.73	1301590300	66163	113.75	19610	19990	19320	25450	13730	19610	19672.48	6.96	2314	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2639	3.15	0.44	12	0.50	6326.00	45236.00	24500	20240521	-18.57	16130	20240417	23.68	20350	-1.97	20250122	18700	6.68	20250109	24500	-18.57	20240521	16130	23.68	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
103	20250212	110253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19830	220	2	1.12	986519060	50279	86.44	19610	19940	19320	25450	13730	19610	19620.90	6.96	2797	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2623	3.13	0.44	12	0.38	6326.00	45236.00	24500	20240521	-19.06	16130	20240417	22.94	20350	-2.56	20250122	18700	6.04	20250109	24500	-19.06	20240521	16130	22.94	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
104	20250212	100253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19810	200	2	1.02	610883960	31287	53.79	19610	19860	19320	25450	13730	19610	19525.17	6.96	6264	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2621	3.13	0.44	12	0.24	6326.00	45236.00	24500	20240521	-19.14	16130	20240417	22.81	20350	-2.65	20250122	18700	5.94	20250109	24500	-19.14	20240521	16130	22.81	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
105	20250212	090254	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19590	-20	5	-0.10	2685970	137	0.24	19610	19610	19590	25450	13730	19610	19605.62	6.96	-104	19990	19800	19600	19410	19210	19700	19310	661	5840	5000	14510	10	1	13228966	2592	3.10	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.04	16130	20240417	21.45	20350	-3.73	20250122	18700	4.76	20250109	24500	-20.04	20240521	16130	21.45	20240417	1.77	N	011760	5000	661 억	921167	N	N	2	N	N
106	20250211	160252	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19610	-90	5	-0.46	1135876620	58137	87.56	19700	19790	19400	25600	13790	19700	19537.92	6.83	18031	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2594	3.10	0.43	12	0.44	6326.00	45236.00	24500	20240521	-19.96	16130	20240417	21.57	20350	-3.64	20250122	18700	4.87	20250109	24500	-19.96	20240521	16130	21.57	20240417	1.84	N	011760	5000	661 억	903820	N	N	2	N	N
107	20250211	150253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19520	-180	5	-0.91	973751490	49807	75.01	19700	19790	19410	25600	13790	19700	19550.49	6.83	15303	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2582	3.09	0.43	12	0.38	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	20350	-4.08	20250122	18700	4.39	20250109	24500	-20.33	20240521	16130	21.02	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
108	20250211	140254	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19530	-170	5	-0.86	871116500	44553	67.10	19700	19790	19410	25600	13790	19700	19552.36	6.83	12462	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2584	3.09	0.43	12	0.34	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	20350	-4.03	20250122	18700	4.44	20250109	24500	-20.29	20240521	16130	21.08	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
109	20250211	130250	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19480	-220	5	-1.12	814632450	41655	62.74	19700	19790	19410	25600	13790	19700	19556.65	6.83	11423	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2577	3.08	0.43	12	0.31	6326.00	45236.00	24500	20240521	-20.49	16130	20240417	20.77	20350	-4.28	20250122	18700	4.17	20250109	24500	-20.49	20240521	16130	20.77	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
110	20250211	120252	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19510	-190	5	-0.96	659518810	33684	50.73	19700	19790	19430	25600	13790	19700	19579.59	6.83	8534	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2581	3.08	0.43	12	0.25	6326.00	45236.00	24500	20240521	-20.37	16130	20240417	20.95	20350	-4.13	20250122	18700	4.33	20250109	24500	-20.37	20240521	16130	20.95	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
111	20250211	110253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19480	-220	5	-1.12	556025820	28389	42.76	19700	19790	19430	25600	13790	19700	19585.96	6.83	6637	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2577	3.08	0.43	12	0.21	6326.00	45236.00	24500	20240521	-20.49	16130	20240417	20.77	20350	-4.28	20250122	18700	4.17	20250109	24500	-20.49	20240521	16130	20.77	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
112	20250211	100253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19790	90	2	0.46	237725100	12095	18.22	19700	19790	19550	25600	13790	19700	19654.82	6.83	6360	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2618	3.13	0.44	12	0.09	6326.00	45236.00	24500	20240521	-19.22	16130	20240417	22.69	20350	-2.75	20250122	18700	5.83	20250109	24500	-19.22	20240521	16130	22.69	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
113	20250211	090253	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19700	0	3	0.00	27769170	1414	2.13	19700	19700	19610	25600	13790	19700	19638.73	6.83	49	20206	19952	19736	19482	19266	19845	19375	661	5900	5000	14570	10	1	13228966	2606	3.11	0.44	12	0.01	6326.00	45236.00	24500	20240521	-19.59	16130	20240417	22.13	20350	-3.19	20250122	18700	5.35	20250109	24500	-19.59	20240521	16130	22.13	20240417	1.84	N	011760	5000	661 억	903820	N	N	901	N	N
114	20250210	160251	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19700	0	3	0.00	1306024590	66080	92.10	19900	19990	19520	25600	13790	19700	19764.34	6.92	-7334	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2606	3.11	0.44	12	0.50	6326.00	45236.00	24500	20240521	-19.59	16130	20240417	22.13	20350	-3.19	20250122	18700	5.35	20250109	24500	-19.59	20240521	16130	22.13	20240417	1.87	N	011760	5000	661 억	915310	N	N	901	N	N
115	20250210	150251	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19650	-50	5	-0.25	1241527700	62796	87.52	19900	19990	19520	25600	13790	19700	19770.84	6.92	-7893	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2599	3.11	0.43	12	0.47	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	20350	-3.44	20250122	18700	5.08	20250109	24500	-19.80	20240521	16130	21.82	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
116	20250210	140252	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19810	110	2	0.56	994240720	50307	70.12	19900	19990	19520	25600	13790	19700	19763.50	6.92	293	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2621	3.13	0.44	12	0.38	6326.00	45236.00	24500	20240521	-19.14	16130	20240417	22.81	20350	-2.65	20250122	18700	5.94	20250109	24500	-19.14	20240521	16130	22.81	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
117	20250210	130251	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19750	50	2	0.25	922045810	46661	65.03	19900	19990	19520	25600	13790	19700	19760.56	6.92	1399	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2613	3.12	0.44	12	0.35	6326.00	45236.00	24500	20240521	-19.39	16130	20240417	22.44	20350	-2.95	20250122	18700	5.61	20250109	24500	-19.39	20240521	16130	22.44	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
118	20250210	120251	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19850	150	2	0.76	774166240	39176	54.60	19900	19990	19520	25600	13790	19700	19761.28	6.92	3294	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2626	3.14	0.44	12	0.30	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	20350	-2.46	20250122	18700	6.15	20250109	24500	-18.98	20240521	16130	23.06	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
119	20250210	110250	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19860	160	2	0.81	619364960	31380	43.74	19900	19910	19520	25600	13790	19700	19737.60	6.92	2569	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2627	3.14	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	20350	-2.41	20250122	18700	6.20	20250109	24500	-18.94	20240521	16130	23.12	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
120	20250210	100249	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19740	40	2	0.20	311935130	15858	22.10	19900	19900	19520	25600	13790	19700	19670.48	6.92	-813	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2611	3.12	0.44	12	0.12	6326.00	45236.00	24500	20240521	-19.43	16130	20240417	22.38	20350	-3.00	20250122	18700	5.56	20250109	24500	-19.43	20240521	16130	22.38	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
121	20250210	090250	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19600	-100	5	-0.51	76754940	3888	5.42	19900	19900	19590	25600	13790	19700	19741.75	6.92	-2299	20413	20056	19593	19236	18773	20235	19415	661	5900	5000	14570	10	1	13228966	2593	3.10	0.43	12	0.03	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	20350	-3.69	20250122	18700	4.81	20250109	24500	-20.00	20240521	16130	21.51	20240417	1.87	N	011760	5000	661 억	915310	N	N	35	N	N
122	20250207	160248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19700	450	2	2.34	1382282920	70842	136.78	19280	19950	19130	25000	13480	19250	19512.05	6.89	2403	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2606	3.11	0.44	12	0.54	6326.00	45236.00	24500	20240521	-19.59	16130	20240417	22.13	20350	-3.19	20250122	18700	5.35	20250109	24500	-19.59	20240521	16130	22.13	20240417	1.82	N	011760	5000	661 억	911971	N	N	35	N	N
123	20250207	150249	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19650	400	2	2.08	1332692680	68319	131.91	19280	19950	19130	25000	13480	19250	19506.91	6.89	1864	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2599	3.11	0.43	12	0.52	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	20350	-3.44	20250122	18700	5.08	20250109	24500	-19.80	20240521	16130	21.82	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
124	20250207	140248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19560	310	2	1.61	853767980	44043	85.03	19280	19700	19130	25000	13480	19250	19384.87	6.89	-7184	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2588	3.09	0.43	12	0.33	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	20350	-3.88	20250122	18700	4.60	20250109	24500	-20.16	20240521	16130	21.26	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
125	20250207	130248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19520	270	2	1.40	560017350	29003	56.00	19280	19560	19130	25000	13480	19250	19308.95	6.89	-8146	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2582	3.09	0.43	12	0.22	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	20350	-4.08	20250122	18700	4.39	20250109	24500	-20.33	20240521	16130	21.02	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
126	20250207	120248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19190	-60	5	-0.31	491699820	25472	49.18	19280	19430	19130	25000	13480	19250	19303.54	6.89	-8439	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2539	3.03	0.42	12	0.19	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	20350	-5.70	20250122	18700	2.62	20250109	24500	-21.67	20240521	16130	18.97	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
127	20250207	110248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19240	-10	5	-0.05	427800800	22154	42.77	19280	19430	19130	25000	13480	19250	19310.32	6.89	-6802	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2545	3.04	0.43	12	0.17	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	20350	-5.45	20250122	18700	2.89	20250109	24500	-21.47	20240521	16130	19.28	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
128	20250207	100248	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19360	110	2	0.57	281889010	14576	28.14	19280	19430	19130	25000	13480	19250	19339.26	6.89	-4998	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2561	3.06	0.43	12	0.11	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	20350	-4.86	20250122	18700	3.53	20250109	24500	-20.98	20240521	16130	20.02	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
129	20250207	090249	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19200	-50	5	-0.26	10687860	555	1.07	19280	19280	19200	25000	13480	19250	19257.41	6.89	-528	19756	19502	19186	18932	18616	19630	19060	661	5750	5000	14240	10	1	13228966	2540	3.04	0.42	12	0.00	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	20350	-5.65	20250122	18700	2.67	20250109	24500	-21.63	20240521	16130	19.03	20240417	1.82	N	011760	5000	661 억	911971	N	N	0	N	N
130	20250206	160243	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19250	400	2	2.12	994879820	51744	113.12	18870	19440	18870	24500	13200	18850	19226.96	6.76	15233	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2547	3.04	0.43	12	0.39	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	20350	-5.41	20250122	18700	2.94	20250109	24500	-21.43	20240521	16130	19.34	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
131	20250206	150245	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19300	450	2	2.39	928572950	48291	105.57	18870	19440	18870	24500	13200	18850	19228.70	6.76	14634	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2553	3.05	0.43	12	0.37	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	20350	-5.16	20250122	18700	3.21	20250109	24500	-21.22	20240521	16130	19.65	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
132	20250206	140246	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19340	490	2	2.60	866660510	45086	98.57	18870	19440	18870	24500	13200	18850	19222.39	6.76	15321	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2558	3.06	0.43	12	0.34	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	20350	-4.96	20250122	18700	3.42	20250109	24500	-21.06	20240521	16130	19.90	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
133	20250206	130244	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19310	460	2	2.44	827765430	43079	94.18	18870	19440	18870	24500	13200	18850	19215.06	6.76	15079	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2555	3.05	0.43	12	0.33	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	20350	-5.11	20250122	18700	3.26	20250109	24500	-21.18	20240521	16130	19.71	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
134	20250206	120243	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19330	480	2	2.55	751080630	39120	85.52	18870	19440	18870	24500	13200	18850	19199.40	6.76	16340	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2557	3.06	0.43	12	0.30	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	20350	-5.01	20250122	18700	3.37	20250109	24500	-21.10	20240521	16130	19.84	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
135	20250206	110237	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19300	450	2	2.39	604175330	31515	68.90	18870	19370	18870	24500	13200	18850	19171.04	6.76	16110	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2553	3.05	0.43	12	0.24	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	20350	-5.16	20250122	18700	3.21	20250109	24500	-21.22	20240521	16130	19.65	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
136	20250206	100244	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19250	400	2	2.12	353216860	18508	40.46	18870	19260	18870	24500	13200	18850	19084.55	6.76	9430	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2547	3.04	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	20350	-5.41	20250122	18700	2.94	20250109	24500	-21.43	20240521	16130	19.34	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
137	20250206	090244	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18940	90	2	0.48	8026120	424	0.93	18870	19050	18870	24500	13200	18850	18929.53	6.76	94	19230	19040	18900	18710	18570	18970	18640	661	5650	5000	13940	10	1	13228966	2506	2.99	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.69	16130	20240417	17.42	20350	-6.93	20250122	18700	1.28	20250109	24500	-22.69	20240521	16130	17.42	20240417	1.87	N	011760	5000	661 억	893843	N	N	18	N	N
138	20250205	160241	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18850	-230	5	-1.21	860279610	45646	144.36	19080	19090	18760	24800	13360	19080	18846.77	6.91	-23243	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2494	2.98	0.42	12	0.35	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	20350	-7.37	20250122	18700	0.80	20250109	24500	-23.06	20240521	16130	16.86	20240417	1.84	N	011760	5000	661 억	914610	N	N	18	N	N
139	20250205	150242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18850	-230	5	-1.21	838161620	44473	140.65	19080	19090	18760	24800	13360	19080	18846.53	6.91	-22603	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2494	2.98	0.42	12	0.34	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	20350	-7.37	20250122	18700	0.80	20250109	24500	-23.06	20240521	16130	16.86	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
140	20250205	140242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18890	-190	5	-1.00	746919300	39640	125.37	19080	19090	18760	24800	13360	19080	18842.57	6.91	-20220	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2499	2.99	0.42	12	0.30	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	20350	-7.17	20250122	18700	1.02	20250109	24500	-22.90	20240521	16130	17.11	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
141	20250205	130242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18840	-240	5	-1.26	648690310	34436	108.91	19080	19090	18760	24800	13360	19080	18837.56	6.91	-18615	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2492	2.98	0.42	12	0.26	6326.00	45236.00	24500	20240521	-23.10	16130	20240417	16.80	20350	-7.42	20250122	18700	0.75	20250109	24500	-23.10	20240521	16130	16.80	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
142	20250205	120242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18890	-190	5	-1.00	533890580	28342	89.64	19080	19090	18760	24800	13360	19080	18837.43	6.91	-15369	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2499	2.99	0.42	12	0.21	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	20350	-7.17	20250122	18700	1.02	20250109	24500	-22.90	20240521	16130	17.11	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
143	20250205	110241	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18810	-270	5	-1.42	470758140	24995	79.05	19080	19090	18760	24800	13360	19080	18834.09	6.91	-13869	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2488	2.97	0.42	12	0.19	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	20350	-7.57	20250122	18700	0.59	20250109	24500	-23.22	20240521	16130	16.62	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
144	20250205	100242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18770	-310	5	-1.62	294922780	15648	49.49	19080	19090	18760	24800	13360	19080	18847.31	6.91	-10666	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2483	2.97	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	20350	-7.76	20250122	18700	0.37	20250109	24500	-23.39	20240521	16130	16.37	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
145	20250205	090245	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19080	0	3	0.00	3396240	178	0.56	19080	19080	19080	24800	13360	19080	19080.00	6.91	-100	19406	19242	19026	18862	18646	19325	18945	661	5720	5000	14110	10	1	13228966	2524	3.02	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.12	16130	20240417	18.29	20350	-6.24	20250122	18700	2.03	20250109	24500	-22.12	20240521	16130	18.29	20240417	1.84	N	011760	5000	661 억	914610	N	N	2	N	N
146	20250204	160239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19080	270	2	1.44	601901590	31619	46.00	18860	19190	18810	24450	13170	18810	19040.77	6.91	-1872	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2524	3.02	0.42	12	0.24	6326.00	45236.00	24500	20240521	-22.12	16130	20240417	18.29	20350	-6.24	20250122	18700	2.03	20250109	24500	-22.12	20240521	16130	18.29	20240417	1.82	N	011760	5000	661 억	914158	N	N	2	N	N
147	20250204	150239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19100	290	2	1.54	569175530	29901	43.50	18860	19190	18810	24450	13170	18810	19040.29	6.91	-2055	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2527	3.02	0.42	12	0.23	6326.00	45236.00	24500	20240521	-22.04	16130	20240417	18.41	20350	-6.14	20250122	18700	2.14	20250109	24500	-22.04	20240521	16130	18.41	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
148	20250204	140239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19120	310	2	1.65	476901000	25068	36.47	18860	19190	18810	24450	13170	18810	19029.94	6.91	-449	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2529	3.02	0.42	12	0.19	6326.00	45236.00	24500	20240521	-21.96	16130	20240417	18.54	20350	-6.04	20250122	18700	2.25	20250109	24500	-21.96	20240521	16130	18.54	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
149	20250204	130239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19050	240	2	1.28	419310270	22056	32.09	18860	19190	18810	24450	13170	18810	19017.21	6.91	26	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2520	3.01	0.42	12	0.17	6326.00	45236.00	24500	20240521	-22.24	16130	20240417	18.10	20350	-6.39	20250122	18700	1.87	20250109	24500	-22.24	20240521	16130	18.10	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
150	20250204	120242	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19190	380	2	2.02	332562040	17516	25.48	18860	19190	18810	24450	13170	18810	18992.90	6.91	615	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2539	3.03	0.42	12	0.13	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	20350	-5.70	20250122	18700	2.62	20250109	24500	-21.67	20240521	16130	18.97	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
151	20250204	110237	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19110	300	2	1.59	257283930	13579	19.76	18860	19120	18810	24450	13170	18810	18954.01	6.91	962	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2528	3.02	0.42	12	0.10	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	20350	-6.09	20250122	18700	2.19	20250109	24500	-22.00	20240521	16130	18.47	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
152	20250204	100239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	19050	240	2	1.28	187313010	9906	14.41	18860	19120	18810	24450	13170	18810	18915.92	6.91	1404	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2520	3.01	0.42	12	0.07	6326.00	45236.00	24500	20240521	-22.24	16130	20240417	18.10	20350	-6.39	20250122	18700	1.87	20250109	24500	-22.24	20240521	16130	18.10	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N
153	20250204	090239	55	60.00	KOSPI		유통	N	N	N	Y	60	N	18870	60	2	0.32	28144940	1494	2.17	18860	18880	18860	24450	13170	18810	18860.29	6.91	318	19783	19296	19013	18526	18243	19155	18385	661	5640	5000	13910	10	1	13228966	2496	2.98	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.98	16130	20240417	16.99	20350	-7.27	20250122	18700	0.91	20250109	24500	-22.98	20240521	16130	16.99	20240417	1.82	N	011760	5000	661 억	914158	N	N	16	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History