KissMeData/005940/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 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	foreignNetBuyingQuantity	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	160220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14890	-430	5	-2.81	18572959790	1242273	358.39	15240	15260	14890	19910	10730	15320	14950.79	17.46	0	49711	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	48764	9.38	0.68	12	0.38	1587.00	21756.00	15340	20250226	-2.93	10800	20240415	37.87	15340	-2.93	20250226	13380	11.29	20250108	15340	-2.93	20250226	10800	37.87	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	19214	N	N
3	20250228	150220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14960	-360	5	-2.35	6044413880	401165	115.74	15240	15260	14960	19910	10730	15320	15067.15	17.46	0	60220	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	48993	9.43	0.69	12	0.12	1587.00	21756.00	15340	20250226	-2.48	10800	20240415	38.52	15340	-2.48	20250226	13380	11.81	20250108	15340	-2.48	20250226	10800	38.52	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
4	20250228	140221	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15040	-280	5	-1.83	4536755470	300629	86.73	15240	15260	14960	19910	10730	15320	15090.88	17.46	0	28639	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49255	9.48	0.69	12	0.09	1587.00	21756.00	15340	20250226	-1.96	10800	20240415	39.26	15340	-1.96	20250226	13380	12.41	20250108	15340	-1.96	20250226	10800	39.26	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
5	20250228	130220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15040	-280	5	-1.83	3340799550	221282	63.84	15240	15260	14960	19910	10730	15320	15097.47	17.46	0	4861	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49255	9.48	0.69	12	0.07	1587.00	21756.00	15340	20250226	-1.96	10800	20240415	39.26	15340	-1.96	20250226	13380	12.41	20250108	15340	-1.96	20250226	10800	39.26	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
6	20250228	120219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15070	-250	5	-1.63	2156974100	142458	41.10	15240	15260	15050	19910	10730	15320	15141.12	17.46	0	-3947	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49353	9.50	0.69	12	0.04	1587.00	21756.00	15340	20250226	-1.76	10800	20240415	39.54	15340	-1.76	20250226	13380	12.63	20250108	15340	-1.76	20250226	10800	39.54	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
7	20250228	110220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15100	-220	5	-1.44	1639608540	108196	31.21	15240	15260	15050	19910	10730	15320	15154.06	17.46	0	-6190	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49451	9.51	0.69	12	0.03	1587.00	21756.00	15340	20250226	-1.56	10800	20240415	39.81	15340	-1.56	20250226	13380	12.86	20250108	15340	-1.56	20250226	10800	39.81	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
8	20250228	100219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	-140	5	-0.91	789042530	51921	14.98	15240	15260	15170	19910	10730	15320	15196.98	17.46	0	6207	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49713	9.57	0.70	12	0.02	1587.00	21756.00	15340	20250226	-1.04	10800	20240415	40.56	15340	-1.04	20250226	13380	13.45	20250108	15340	-1.04	20250226	10800	40.56	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
9	20250228	090220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	-140	5	-0.91	137792590	9057	2.61	15240	15260	15170	19910	10730	15320	15213.91	17.46	0	130	15480	15400	15240	15160	15000	15440	15200	16832	4590	5000	11640	10	1	327492299	49713	9.57	0.70	12	0.00	1587.00	21756.00	15340	20250226	-1.04	10800	20240415	40.56	15340	-1.04	20250226	13380	13.45	20250108	15340	-1.04	20250226	10800	40.56	20240415	0.05	N	005940	5000	16832 억	57190130	N	N	207	N	N
10	20250227	160217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15320	40	2	0.26	5267560370	346239	80.29	15210	15320	15080	19860	10700	15280	15213.53	17.45	0	24818	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	50172	9.65	0.70	12	0.11	1587.00	21756.00	15340	20250226	-0.13	10800	20240415	41.85	15340	-0.13	20250226	13380	14.50	20250108	15340	-0.13	20250226	10800	41.85	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	207	N	N
11	20250227	150218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15290	10	2	0.07	4375139450	287940	66.77	15210	15300	15080	19860	10700	15280	15194.62	17.45	0	19209	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	50074	9.63	0.70	12	0.09	1587.00	21756.00	15340	20250226	-0.33	10800	20240415	41.57	15340	-0.33	20250226	13380	14.28	20250108	15340	-0.33	20250226	10800	41.57	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
12	20250227	140219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15210	-70	5	-0.46	3585369660	236128	54.76	15210	15280	15080	19860	10700	15280	15184.01	17.45	0	2044	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49812	9.58	0.70	12	0.07	1587.00	21756.00	15340	20250226	-0.85	10800	20240415	40.83	15340	-0.85	20250226	13380	13.68	20250108	15340	-0.85	20250226	10800	40.83	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
13	20250227	130218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15220	-60	5	-0.39	2995290160	197325	45.76	15210	15280	15080	19860	10700	15280	15179.48	17.45	0	-11889	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49844	9.59	0.70	12	0.06	1587.00	21756.00	15340	20250226	-0.78	10800	20240415	40.93	15340	-0.78	20250226	13380	13.75	20250108	15340	-0.78	20250226	10800	40.93	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
14	20250227	120218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15240	-40	5	-0.26	2586730300	170457	39.53	15210	15280	15080	19860	10700	15280	15175.27	17.45	0	-14663	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49910	9.60	0.70	12	0.05	1587.00	21756.00	15340	20250226	-0.65	10800	20240415	41.11	15340	-0.65	20250226	13380	13.90	20250108	15340	-0.65	20250226	10800	41.11	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
15	20250227	110219	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15220	-60	5	-0.39	2047869700	135066	31.32	15210	15280	15080	19860	10700	15280	15161.99	17.45	0	-14208	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49844	9.59	0.70	12	0.04	1587.00	21756.00	15340	20250226	-0.78	10800	20240415	40.93	15340	-0.78	20250226	13380	13.75	20250108	15340	-0.78	20250226	10800	40.93	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
16	20250227	100226	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15110	-170	5	-1.11	1240838270	81983	19.01	15210	15280	15080	19860	10700	15280	15135.31	17.45	0	-30440	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49484	9.52	0.69	12	0.03	1587.00	21756.00	15340	20250226	-1.50	10800	20240415	39.91	15340	-1.50	20250226	13380	12.93	20250108	15340	-1.50	20250226	10800	39.91	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
17	20250227	090226	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15200	-80	5	-0.52	99487770	6542	1.52	15210	15280	15170	19860	10700	15280	15207.55	17.45	0	-973	15440	15360	15260	15180	15080	15400	15220	16832	4580	5000	11610	10	1	327492299	49779	9.58	0.70	12	0.00	1587.00	21756.00	15340	20250226	-0.91	10800	20240415	40.74	15340	-0.91	20250226	13380	13.60	20250108	15340	-0.91	20250226	10800	40.74	20240415	0.04	N	005940	5000	16832 억	57151160	N	N	54	N	N
18	20250226	160218	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15280	120	2	0.79	6589731480	431054	85.59	15200	15340	15160	19700	10620	15160	15287.49	17.44	0	3403	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50041	9.63	0.70	12	0.13	1587.00	21756.00	15340	20250226	-0.39	10800	20240415	41.48	15340	-0.39	20250226	13380	14.20	20250108	15340	-0.39	20250226	10800	41.48	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	54	N	N
19	20250226	150219	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15280	120	2	0.79	5506442930	360197	71.52	15200	15340	15160	19700	10620	15160	15287.31	17.44	0	24217	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50041	9.63	0.70	12	0.11	1587.00	21756.00	15340	20250226	-0.39	10800	20240415	41.48	15340	-0.39	20250226	13380	14.20	20250108	15340	-0.39	20250226	10800	41.48	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
20	20250226	140219	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15300	140	2	0.92	4252083080	278228	55.24	15200	15340	15160	19700	10620	15160	15282.73	17.44	0	28278	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50106	9.64	0.70	12	0.08	1587.00	21756.00	15340	20250226	-0.26	10800	20240415	41.67	15340	-0.26	20250226	13380	14.35	20250108	15340	-0.26	20250226	10800	41.67	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
21	20250226	130220	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15280	120	2	0.79	3511739320	229824	45.63	15200	15340	15160	19700	10620	15160	15280.12	17.44	0	27127	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50041	9.63	0.70	12	0.07	1587.00	21756.00	15340	20250226	-0.39	10800	20240415	41.48	15340	-0.39	20250226	13380	14.20	20250108	15340	-0.39	20250226	10800	41.48	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
22	20250226	120219	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15280	120	2	0.79	2887405510	188931	37.51	15200	15340	15160	19700	10620	15160	15282.86	17.44	0	35652	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50041	9.63	0.70	12	0.06	1587.00	21756.00	15340	20250226	-0.39	10800	20240415	41.48	15340	-0.39	20250226	13380	14.20	20250108	15340	-0.39	20250226	10800	41.48	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
23	20250226	110218	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15330	170	2	1.12	2183132830	142890	28.37	15200	15340	15160	19700	10620	15160	15278.42	17.44	0	34527	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50205	9.66	0.70	12	0.04	1587.00	21756.00	15340	20250226	-0.07	10800	20240415	41.94	15340	-0.07	20250226	13380	14.57	20250108	15340	-0.07	20250226	10800	41.94	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
24	20250226	100218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15270	110	2	0.73	1024157670	67137	13.33	15200	15300	15160	19700	10620	15160	15254.74	17.44	0	20544	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	50008	9.62	0.70	12	0.02	1587.00	21756.00	15320	20250220	-0.33	10800	20240415	41.39	15320	-0.33	20250220	13380	14.13	20250108	15320	-0.33	20250220	10800	41.39	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
25	20250226	090220	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	20	2	0.13	104173130	6853	1.36	15200	15240	15160	19700	10620	15160	15201.10	17.44	0	41	15400	15280	15110	14990	14820	15340	15050	16832	4540	5000	11520	10	1	327492299	49713	9.57	0.70	12	0.00	1587.00	21756.00	15320	20250220	-0.91	10800	20240415	40.56	15320	-0.91	20250220	13380	13.45	20250108	15320	-0.91	20250220	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57122487	N	N	64	N	N
26	20250225	160218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	140	2	0.93	7635847330	503550	228.12	14950	15230	14940	19520	10520	15020	15164.03	17.44	0	7839	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49648	9.55	0.70	12	0.15	1587.00	21756.00	15320	20250220	-1.04	10800	20240415	40.37	15320	-1.04	20250220	13380	13.30	20250108	15320	-1.04	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	64	N	N
27	20250225	150218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15190	170	2	1.13	6614557860	436249	197.63	14950	15230	14940	19520	10520	15020	15162.35	17.44	0	16562	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49746	9.57	0.70	12	0.13	1587.00	21756.00	15320	20250220	-0.85	10800	20240415	40.65	15320	-0.85	20250220	13380	13.53	20250108	15320	-0.85	20250220	10800	40.65	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
28	20250225	140217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15170	150	2	1.00	5273285780	347941	157.62	14950	15230	14940	19520	10520	15020	15155.69	17.44	0	19410	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49681	9.56	0.70	12	0.11	1587.00	21756.00	15320	20250220	-0.98	10800	20240415	40.46	15320	-0.98	20250220	13380	13.38	20250108	15320	-0.98	20250220	10800	40.46	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
29	20250225	130218	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	160	2	1.07	4253300240	280758	127.19	14950	15230	14940	19520	10520	15020	15149.35	17.44	0	21625	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49713	9.57	0.70	12	0.09	1587.00	21756.00	15320	20250220	-0.91	10800	20240415	40.56	15320	-0.91	20250220	13380	13.45	20250108	15320	-0.91	20250220	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
30	20250225	120217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	140	2	0.93	3429813580	226483	102.60	14950	15230	14940	19520	10520	15020	15143.80	17.44	0	14775	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49648	9.55	0.70	12	0.07	1587.00	21756.00	15320	20250220	-1.04	10800	20240415	40.37	15320	-1.04	20250220	13380	13.30	20250108	15320	-1.04	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
31	20250225	110217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	140	2	0.93	2626276650	173421	78.56	14950	15230	14940	19520	10520	15020	15143.94	17.44	0	16405	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49648	9.55	0.70	12	0.05	1587.00	21756.00	15320	20250220	-1.04	10800	20240415	40.37	15320	-1.04	20250220	13380	13.30	20250108	15320	-1.04	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
32	20250225	100217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15170	150	2	1.00	1606367110	106145	48.09	14950	15230	14940	19520	10520	15020	15133.70	17.44	0	23123	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49681	9.56	0.70	12	0.03	1587.00	21756.00	15320	20250220	-0.98	10800	20240415	40.46	15320	-0.98	20250220	13380	13.38	20250108	15320	-0.98	20250220	10800	40.46	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
33	20250225	090217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15060	40	2	0.27	110495810	7384	3.35	14950	15060	14940	19520	10520	15020	14964.22	17.44	0	-248	15173	15096	15033	14956	14893	15065	14925	16832	4500	5000	11410	10	1	327492299	49320	9.49	0.69	12	0.00	1587.00	21756.00	15320	20250220	-1.70	10800	20240415	39.44	15320	-1.70	20250220	13380	12.56	20250108	15320	-1.70	20250220	10800	39.44	20240415	0.04	N	005940	5000	16832 억	57103292	N	N	213	N	N
34	20250224	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15020	-70	5	-0.46	3298622190	219503	81.58	15040	15110	14970	19610	10570	15090	15027.60	17.44	0	1089	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49189	9.46	0.69	12	0.07	1587.00	21756.00	15320	20250220	-1.96	10800	20240415	39.07	15320	-1.96	20250220	13380	12.26	20250108	15320	-1.96	20250220	10800	39.07	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	213	N	N
35	20250224	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14990	-100	5	-0.66	2899733340	192941	71.71	15040	15110	14970	19610	10570	15090	15029.01	17.44	0	5774	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49091	9.45	0.69	12	0.06	1587.00	21756.00	15320	20250220	-2.15	10800	20240415	38.80	15320	-2.15	20250220	13380	12.03	20250108	15320	-2.15	20250220	10800	38.80	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
36	20250224	140216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14980	-110	5	-0.73	2410683320	160300	59.57	15040	15110	14970	19610	10570	15090	15038.47	17.44	0	2512	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49058	9.44	0.69	12	0.05	1587.00	21756.00	15320	20250220	-2.22	10800	20240415	38.70	15320	-2.22	20250220	13380	11.96	20250108	15320	-2.22	20250220	10800	38.70	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
37	20250224	130216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15040	-50	5	-0.33	1855127480	123280	45.82	15040	15110	14980	19610	10570	15090	15047.97	17.44	0	3883	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49255	9.48	0.69	12	0.04	1587.00	21756.00	15320	20250220	-1.83	10800	20240415	39.26	15320	-1.83	20250220	13380	12.41	20250108	15320	-1.83	20250220	10800	39.26	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
38	20250224	120215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15040	-50	5	-0.33	1570427510	104361	38.79	15040	15110	14980	19610	10570	15090	15047.90	17.44	0	3457	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49255	9.48	0.69	12	0.03	1587.00	21756.00	15320	20250220	-1.83	10800	20240415	39.26	15320	-1.83	20250220	13380	12.41	20250108	15320	-1.83	20250220	10800	39.26	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
39	20250224	110216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15090	0	3	0.00	1149520110	76428	28.40	15040	15110	14980	19610	10570	15090	15040.35	17.44	0	2326	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49419	9.51	0.69	12	0.02	1587.00	21756.00	15320	20250220	-1.50	10800	20240415	39.72	15320	-1.50	20250220	13380	12.78	20250108	15320	-1.50	20250220	10800	39.72	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
40	20250224	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15020	-70	5	-0.46	728933380	48470	18.01	15040	15110	14980	19610	10570	15090	15038.50	17.44	0	-1336	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49189	9.46	0.69	12	0.01	1587.00	21756.00	15320	20250220	-1.96	10800	20240415	39.07	15320	-1.96	20250220	13380	12.26	20250108	15320	-1.96	20250220	10800	39.07	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
41	20250224	090217	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14990	-100	5	-0.66	117158120	7804	2.90	15040	15040	14980	19610	10570	15090	15009.13	17.44	0	-294	15403	15246	15073	14916	14743	15160	14830	16832	4520	5000	11460	10	1	327492299	49091	9.45	0.69	12	0.00	1587.00	21756.00	15320	20250220	-2.15	10800	20240415	38.80	15320	-2.15	20250220	13380	12.03	20250108	15320	-2.15	20250220	10800	38.80	20240415	0.04	N	005940	5000	16832 억	57100435	N	N	144	N	N
42	20250221	160215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15090	-60	5	-0.40	4063028240	268579	41.31	15150	15230	14900	19690	10610	15150	15127.92	17.43	0	16118	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49419	9.51	0.69	12	0.08	1587.00	21756.00	15320	20250220	-1.50	10800	20240415	39.72	15320	-1.50	20250220	13380	12.78	20250108	15320	-1.50	20250220	10800	39.72	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	144	N	N
43	20250221	150216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15110	-40	5	-0.26	3590085470	237264	36.49	15150	15230	14900	19690	10610	15150	15131.18	17.43	0	16668	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49484	9.52	0.69	12	0.07	1587.00	21756.00	15320	20250220	-1.37	10800	20240415	39.91	15320	-1.37	20250220	13380	12.93	20250108	15320	-1.37	20250220	10800	39.91	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
44	20250221	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15140	-10	5	-0.07	2539835830	167632	25.78	15150	15230	14900	19690	10610	15150	15151.26	17.43	0	10653	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49582	9.54	0.70	12	0.05	1587.00	21756.00	15320	20250220	-1.17	10800	20240415	40.19	15320	-1.17	20250220	13380	13.15	20250108	15320	-1.17	20250220	10800	40.19	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
45	20250221	130215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	30	2	0.20	2132673070	140770	21.65	15150	15230	14900	19690	10610	15150	15150.05	17.43	0	18337	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49713	9.57	0.70	12	0.04	1587.00	21756.00	15320	20250220	-0.91	10800	20240415	40.56	15320	-0.91	20250220	13380	13.45	20250108	15320	-0.91	20250220	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
46	20250221	120216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	30	2	0.20	1847480630	121980	18.76	15150	15230	14900	19690	10610	15150	15145.77	17.43	0	19452	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49713	9.57	0.70	12	0.04	1587.00	21756.00	15320	20250220	-0.91	10800	20240415	40.56	15320	-0.91	20250220	13380	13.45	20250108	15320	-0.91	20250220	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
47	20250221	110215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	10	2	0.07	1538974180	101636	15.63	15150	15230	14900	19690	10610	15150	15142.02	17.43	0	16117	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49648	9.55	0.70	12	0.03	1587.00	21756.00	15320	20250220	-1.04	10800	20240415	40.37	15320	-1.04	20250220	13380	13.30	20250108	15320	-1.04	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
48	20250221	100216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15150	0	3	0.00	1008543230	66690	10.26	15150	15210	14900	19690	10610	15150	15122.85	17.43	0	9749	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49615	9.55	0.70	12	0.02	1587.00	21756.00	15320	20250220	-1.11	10800	20240415	40.28	15320	-1.11	20250220	13380	13.23	20250108	15320	-1.11	20250220	10800	40.28	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
49	20250221	090216	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15170	20	2	0.13	39062970	2579	0.40	15150	15170	15120	19690	10610	15150	15146.55	17.43	0	-26	15470	15310	15160	15000	14850	15390	15080	16832	4540	5000	11510	10	1	327492299	49681	9.56	0.70	12	0.00	1587.00	21756.00	15320	20250220	-0.98	10800	20240415	40.46	15320	-0.98	20250220	13380	13.38	20250108	15320	-0.98	20250220	10800	40.46	20240415	0.04	N	005940	5000	16832 억	57080927	N	N	373	N	N
50	20250220	160215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15150	-10	5	-0.07	9850133990	649311	137.97	15010	15320	15010	19700	10620	15160	15170.13	17.45	0	-12184	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49615	9.55	0.70	12	0.20	1587.00	21756.00	15320	20250220	-1.11	10800	20240415	40.28	15320	-1.11	20250220	13380	13.23	20250108	15320	-1.11	20250220	10800	40.28	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	259	N	N
51	20250220	150215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15070	-90	5	-0.59	8462087310	557392	118.44	15010	15320	15010	19700	10620	15160	15181.57	17.45	0	-5322	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49353	9.50	0.69	12	0.17	1587.00	21756.00	15320	20250220	-1.63	10800	20240415	39.54	15320	-1.63	20250220	13380	12.63	20250108	15320	-1.63	20250220	10800	39.54	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
52	20250220	140216	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15160	0	3	0.00	6355292610	417912	88.80	15010	15320	15010	19700	10620	15160	15207.25	17.45	0	28549	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49648	9.55	0.70	12	0.13	1587.00	21756.00	15320	20250220	-1.04	10800	20240415	40.37	15320	-1.04	20250220	13380	13.30	20250108	15320	-1.04	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
53	20250220	130215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15310	150	2	0.99	4970792790	327184	69.52	15010	15320	15010	19700	10620	15160	15192.65	17.45	0	47616	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	50139	9.65	0.70	12	0.10	1587.00	21756.00	15320	20250220	-0.07	10800	20240415	41.76	15320	-0.07	20250220	13380	14.42	20250108	15320	-0.07	20250220	10800	41.76	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
54	20250220	120215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15210	50	2	0.33	3161755120	208623	44.33	15010	15270	15010	19700	10620	15160	15155.35	17.45	0	20778	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49812	9.58	0.70	12	0.06	1587.00	21756.00	15270	20250220	-0.39	10800	20240415	40.83	15270	-0.39	20250220	13380	13.68	20250108	15270	-0.39	20250220	10800	40.83	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
55	20250220	110215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15090	-70	5	-0.46	1946663470	128463	27.30	15010	15270	15010	19700	10620	15160	15153.50	17.45	0	15537	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49419	9.51	0.69	12	0.04	1587.00	21756.00	15270	20250220	-1.18	10800	20240415	39.72	15270	-1.18	20250220	13380	12.78	20250108	15270	-1.18	20250220	10800	39.72	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
56	20250220	100214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15160	0	3	0.00	1305872990	86105	18.30	15010	15270	15010	19700	10620	15160	15166.05	17.45	0	12402	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49648	9.55	0.70	12	0.03	1587.00	21756.00	15270	20250220	-0.72	10800	20240415	40.37	15270	-0.72	20250220	13380	13.30	20250108	15270	-0.72	20250220	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
57	20250220	090215	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15220	60	2	0.40	290766350	19240	4.09	15010	15270	15010	19700	10620	15160	15112.60	17.45	0	8879	15326	15242	15116	15032	14906	15285	15075	16832	4540	5000	11520	10	1	327492299	49844	9.59	0.70	12	0.01	1587.00	21756.00	15270	20250220	-0.33	10800	20240415	40.93	15270	-0.33	20250220	13380	13.75	20250108	15270	-0.33	20250220	10800	40.93	20240415	0.04	N	005940	5000	16832 억	57136690	N	N	373	N	N
58	20250219	160213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	100	2	0.66	7122125490	470013	111.68	15020	15200	14990	19570	10550	15060	15153.04	17.43	0	91846	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49648	9.55	0.70	12	0.14	1587.00	21756.00	15250	20250217	-0.59	10800	20240415	40.37	15250	-0.59	20250217	13380	13.30	20250108	15250	-0.59	20250217	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	373	N	N
59	20250219	150215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15200	140	2	0.93	6378038280	420965	100.03	15020	15200	14990	19570	10550	15060	15150.99	17.43	0	82838	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49779	9.58	0.70	12	0.13	1587.00	21756.00	15250	20250217	-0.33	10800	20240415	40.74	15250	-0.33	20250217	13380	13.60	20250108	15250	-0.33	20250217	10800	40.74	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
60	20250219	140214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	120	2	0.80	4872147830	321590	76.41	15020	15200	14990	19570	10550	15060	15150.18	17.43	0	75555	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49713	9.57	0.70	12	0.10	1587.00	21756.00	15250	20250217	-0.46	10800	20240415	40.56	15250	-0.46	20250217	13380	13.45	20250108	15250	-0.46	20250217	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
61	20250219	130214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	120	2	0.80	3857697630	254658	60.51	15020	15200	14990	19570	10550	15060	15148.54	17.43	0	66319	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49713	9.57	0.70	12	0.08	1587.00	21756.00	15250	20250217	-0.46	10800	20240415	40.56	15250	-0.46	20250217	13380	13.45	20250108	15250	-0.46	20250217	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
62	20250219	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15200	140	2	0.93	3109953760	205401	48.81	15020	15200	14990	19570	10550	15060	15140.89	17.43	0	46822	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49779	9.58	0.70	12	0.06	1587.00	21756.00	15250	20250217	-0.33	10800	20240415	40.74	15250	-0.33	20250217	13380	13.60	20250108	15250	-0.33	20250217	10800	40.74	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
63	20250219	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15190	130	2	0.86	2173373750	143704	34.15	15020	15200	14990	19570	10550	15060	15123.96	17.43	0	30986	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49746	9.57	0.70	12	0.04	1587.00	21756.00	15250	20250217	-0.39	10800	20240415	40.65	15250	-0.39	20250217	13380	13.53	20250108	15250	-0.39	20250217	10800	40.65	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
64	20250219	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15180	120	2	0.80	1446894050	95804	22.76	15020	15200	14990	19570	10550	15060	15102.65	17.43	0	11596	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49713	9.57	0.70	12	0.03	1587.00	21756.00	15250	20250217	-0.46	10800	20240415	40.56	15250	-0.46	20250217	13380	13.45	20250108	15250	-0.46	20250217	10800	40.56	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
65	20250219	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15090	30	2	0.20	176969700	11768	2.80	15020	15090	14990	19570	10550	15060	15038.21	17.43	0	657	15360	15210	15090	14940	14820	15150	14880	16832	4510	5000	11440	10	1	327492299	49419	9.51	0.69	12	0.00	1587.00	21756.00	15250	20250217	-1.05	10800	20240415	39.72	15250	-1.05	20250217	13380	12.78	20250108	15250	-1.05	20250217	10800	39.72	20240415	0.04	N	005940	5000	16832 억	57068237	N	N	112	N	N
66	20250218	160214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15060	-80	5	-0.53	6332254320	420431	70.14	15140	15240	14970	19680	10600	15140	15061.34	17.42	0	51589	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49320	9.49	0.69	12	0.13	1587.00	21756.00	15250	20250217	-1.25	10800	20240415	39.44	15250	-1.25	20250217	13380	12.56	20250108	15250	-1.25	20250217	10800	39.44	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	112	N	N
67	20250218	150214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15040	-100	5	-0.66	5610121710	372504	62.15	15140	15240	14970	19680	10600	15140	15060.57	17.42	0	34147	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49255	9.48	0.69	12	0.11	1587.00	21756.00	15250	20250217	-1.38	10800	20240415	39.26	15250	-1.38	20250217	13380	12.41	20250108	15250	-1.38	20250217	10800	39.26	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
68	20250218	140215	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15010	-130	5	-0.86	4489264870	297817	49.69	15140	15240	14970	19680	10600	15140	15073.90	17.42	0	2611	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49157	9.46	0.69	12	0.09	1587.00	21756.00	15250	20250217	-1.57	10800	20240415	38.98	15250	-1.57	20250217	13380	12.18	20250108	15250	-1.57	20250217	10800	38.98	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
69	20250218	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15060	-80	5	-0.53	3093799040	204884	34.18	15140	15240	15000	19680	10600	15140	15100.25	17.42	0	14958	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49320	9.49	0.69	12	0.06	1587.00	21756.00	15250	20250217	-1.25	10800	20240415	39.44	15250	-1.25	20250217	13380	12.56	20250108	15250	-1.25	20250217	10800	39.44	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
70	20250218	120214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15080	-60	5	-0.40	2515020570	166483	27.78	15140	15240	15000	19680	10600	15140	15106.77	17.42	0	1640	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49386	9.50	0.69	12	0.05	1587.00	21756.00	15250	20250217	-1.11	10800	20240415	39.63	15250	-1.11	20250217	13380	12.71	20250108	15250	-1.11	20250217	10800	39.63	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
71	20250218	110214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15070	-70	5	-0.46	1667159660	110138	18.37	15140	15240	15030	19680	10600	15140	15137.01	17.42	0	4769	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49353	9.50	0.69	12	0.03	1587.00	21756.00	15250	20250217	-1.18	10800	20240415	39.54	15250	-1.18	20250217	13380	12.63	20250108	15250	-1.18	20250217	10800	39.54	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
72	20250218	100214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15160	20	2	0.13	928859650	61193	10.21	15140	15240	15080	19680	10600	15140	15179.18	17.42	0	3637	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49648	9.55	0.70	12	0.02	1587.00	21756.00	15250	20250217	-0.59	10800	20240415	40.37	15250	-0.59	20250217	13380	13.30	20250108	15250	-0.59	20250217	10800	40.37	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
73	20250218	090214	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	15100	-40	5	-0.26	121793070	8049	1.34	15140	15180	15080	19680	10600	15140	15131.45	17.42	0	-1828	15513	15326	15063	14876	14613	15420	14970	16832	4540	5000	11500	10	1	327492299	49451	9.51	0.69	12	0.00	1587.00	21756.00	15250	20250217	-0.98	10800	20240415	39.81	15250	-0.98	20250217	13380	12.86	20250108	15250	-0.98	20250217	10800	39.81	20240415	0.04	N	005940	5000	16832 억	57043300	N	N	219	N	N
74	20250217	160213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15140	400	2	2.71	9029099650	598581	106.36	14870	15250	14800	19160	10320	14740	15084.16	17.37	0	188780	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49582	9.54	0.70	12	0.18	1587.00	21756.00	15250	20250217	-0.72	10800	20240415	40.19	15250	-0.72	20250217	13380	13.15	20250108	15250	-0.72	20250217	10800	40.19	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	219	N	N
75	20250217	150214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15140	400	2	2.71	8453804780	560578	99.61	14870	15250	14800	19160	10320	14740	15080.51	17.37	0	195499	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49582	9.54	0.70	12	0.17	1587.00	21756.00	15250	20250217	-0.72	10800	20240415	40.19	15250	-0.72	20250217	13380	13.15	20250108	15250	-0.72	20250217	10800	40.19	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
76	20250217	140213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15080	340	2	2.31	7505743340	497828	88.46	14870	15250	14800	19160	10320	14740	15076.98	17.37	0	194233	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49386	9.50	0.69	12	0.15	1587.00	21756.00	15250	20250217	-1.11	10800	20240415	39.63	15250	-1.11	20250217	13380	12.71	20250108	15250	-1.11	20250217	10800	39.63	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
77	20250217	130214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15150	410	2	2.78	6348762270	420980	74.80	14870	15250	14800	19160	10320	14740	15080.91	17.37	0	181806	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49615	9.55	0.70	12	0.13	1587.00	21756.00	15250	20250217	-0.66	10800	20240415	40.28	15250	-0.66	20250217	13380	13.23	20250108	15250	-0.66	20250217	10800	40.28	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
78	20250217	120214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15180	440	2	2.99	5855720810	388464	69.02	14870	15250	14800	19160	10320	14740	15074.04	17.37	0	181826	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49713	9.57	0.70	12	0.12	1587.00	21756.00	15250	20250217	-0.46	10800	20240415	40.56	15250	-0.46	20250217	13380	13.45	20250108	15250	-0.46	20250217	10800	40.56	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
79	20250217	110214	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15140	400	2	2.71	5341662100	354533	62.99	14870	15250	14800	19160	10320	14740	15066.76	17.37	0	179965	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49582	9.54	0.70	12	0.11	1587.00	21756.00	15250	20250217	-0.72	10800	20240415	40.19	15250	-0.72	20250217	13380	13.15	20250108	15250	-0.72	20250217	10800	40.19	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
80	20250217	100213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	15030	290	2	1.97	2380215890	159032	28.26	14870	15050	14800	19160	10320	14740	14966.90	17.37	0	90968	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	49222	9.47	0.69	12	0.05	1587.00	21756.00	15050	20250217	-0.13	10800	20240415	39.17	15050	-0.13	20250217	13380	12.33	20250108	15050	-0.13	20250217	10800	39.17	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
81	20250217	090213	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14900	160	2	1.09	80515450	5410	0.96	14870	14910	14800	19160	10320	14740	14882.71	17.37	0	4038	15046	14892	14696	14542	14346	14970	14620	16832	4420	5000	11200	10	1	327492299	48796	9.39	0.68	12	0.00	1587.00	21756.00	14910	20250217	-0.07	10800	20240415	37.96	14910	-0.07	20250217	13380	11.36	20250108	14910	-0.07	20250217	10800	37.96	20240415	0.04	N	005940	5000	16832 억	56873649	N	N	211	N	N
82	20250214	160212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14740	230	2	1.59	8290841350	562655	78.42	14500	14850	14500	18860	10160	14510	14735.21	17.37	0	61193	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48272	9.29	0.68	12	0.17	1587.00	21756.00	14900	20250212	-1.07	10480	20240201	40.65	14900	-1.07	20250212	13380	10.16	20250108	14900	-1.07	20250212	10800	36.48	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	211	N	N
83	20250214	150212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14800	290	2	2.00	7059612390	479271	66.80	14500	14850	14500	18860	10160	14510	14729.90	17.37	0	74557	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48469	9.33	0.68	12	0.15	1587.00	21756.00	14900	20250212	-0.67	10480	20240201	41.22	14900	-0.67	20250212	13380	10.61	20250108	14900	-0.67	20250212	10800	37.04	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
84	20250214	140213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14820	310	2	2.14	5177161290	352361	49.11	14500	14850	14500	18860	10160	14510	14692.78	17.37	0	62388	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48534	9.34	0.68	12	0.11	1587.00	21756.00	14900	20250212	-0.54	10480	20240201	41.41	14900	-0.54	20250212	13380	10.76	20250108	14900	-0.54	20250212	10800	37.22	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
85	20250214	130213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14730	220	2	1.52	3448335920	235590	32.83	14500	14740	14500	18860	10160	14510	14637.02	17.37	0	29247	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48240	9.28	0.68	12	0.07	1587.00	21756.00	14900	20250212	-1.14	10480	20240201	40.55	14900	-1.14	20250212	13380	10.09	20250108	14900	-1.14	20250212	10800	36.39	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
86	20250214	120213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14690	180	2	1.24	2860087230	195619	27.26	14500	14710	14500	18860	10160	14510	14620.70	17.37	0	15949	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48109	9.26	0.68	12	0.06	1587.00	21756.00	14900	20250212	-1.41	10480	20240201	40.17	14900	-1.41	20250212	13380	9.79	20250108	14900	-1.41	20250212	10800	36.02	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
87	20250214	110212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14700	190	2	1.31	2242953930	153542	21.40	14500	14700	14500	18860	10160	14510	14608.08	17.37	0	6765	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	48141	9.26	0.68	12	0.05	1587.00	21756.00	14900	20250212	-1.34	10480	20240201	40.27	14900	-1.34	20250212	13380	9.87	20250108	14900	-1.34	20250212	10800	36.11	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
88	20250214	100213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14620	110	2	0.76	1335704020	91631	12.77	14500	14640	14500	18860	10160	14510	14576.99	17.37	0	-3819	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	47879	9.21	0.67	12	0.03	1587.00	21756.00	14900	20250212	-1.88	10480	20240201	39.50	14900	-1.88	20250212	13380	9.27	20250108	14900	-1.88	20250212	10800	35.37	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
89	20250214	090213	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14580	70	2	0.48	83246090	5734	0.80	14500	14580	14500	18860	10160	14510	14517.98	17.37	0	-717	14950	14730	14580	14360	14210	14655	14285	16832	4350	5000	11020	10	1	327492299	47748	9.19	0.67	12	0.00	1587.00	21756.00	14900	20250212	-2.15	10480	20240201	39.12	14900	-2.15	20250212	13380	8.97	20250108	14900	-2.15	20250212	10800	35.00	20240415	0.04	N	005940	5000	16832 억	56870099	N	N	345	N	N
90	20250213	160211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14510	-260	5	-1.76	10455841260	717387	125.20	14790	14800	14430	19200	10340	14770	14574.90	17.39	-6528	-125217	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47519	9.14	0.67	12	0.22	1587.00	21756.00	14900	20250212	-2.62	10390	20240131	39.65	14900	-2.62	20250212	13380	8.45	20250108	14900	-2.62	20250212	10800	34.35	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	345	N	N
91	20250213	150211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14560	-210	5	-1.42	8098005300	554963	96.86	14790	14800	14430	19200	10340	14770	14591.97	17.39	-6528	-102639	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47683	9.17	0.67	12	0.17	1587.00	21756.00	14900	20250212	-2.28	10390	20240131	40.13	14900	-2.28	20250212	13380	8.82	20250108	14900	-2.28	20250212	10800	34.81	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
92	20250213	140211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14510	-260	5	-1.76	6951668650	476293	83.13	14790	14800	14430	19200	10340	14770	14595.36	17.39	-6528	-100433	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47519	9.14	0.67	12	0.15	1587.00	21756.00	14900	20250212	-2.62	10390	20240131	39.65	14900	-2.62	20250212	13380	8.45	20250108	14900	-2.62	20250212	10800	34.35	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
93	20250213	130211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14610	-160	5	-1.08	5635833300	385933	67.36	14790	14800	14430	19200	10340	14770	14603.14	17.39	-6528	-93446	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47847	9.21	0.67	12	0.12	1587.00	21756.00	14900	20250212	-1.95	10390	20240131	40.62	14900	-1.95	20250212	13380	9.19	20250108	14900	-1.95	20250212	10800	35.28	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
94	20250213	120211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14620	-150	5	-1.02	4640027190	317754	55.46	14790	14800	14430	19200	10340	14770	14602.58	17.39	-6528	-106561	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47879	9.21	0.67	12	0.10	1587.00	21756.00	14900	20250212	-1.88	10390	20240131	40.71	14900	-1.88	20250212	13380	9.27	20250108	14900	-1.88	20250212	10800	35.37	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
95	20250213	110211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14650	-120	5	-0.81	3560909280	244005	42.59	14790	14800	14430	19200	10340	14770	14593.59	17.39	-6528	-117655	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47978	9.23	0.67	12	0.07	1587.00	21756.00	14900	20250212	-1.68	10390	20240131	41.00	14900	-1.68	20250212	13380	9.49	20250108	14900	-1.68	20250212	10800	35.65	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
96	20250213	100212	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14570	-200	5	-1.35	2691709490	184478	32.20	14790	14800	14430	19200	10340	14770	14590.95	17.39	-6528	-112010	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	47716	9.18	0.67	12	0.06	1587.00	21756.00	14900	20250212	-2.21	10390	20240131	40.23	14900	-2.21	20250212	13380	8.89	20250108	14900	-2.21	20250212	10800	34.91	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
97	20250213	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14720	-50	5	-0.34	257413550	17472	3.05	14790	14800	14660	19200	10340	14770	14732.92	17.39	-6528	-12507	15083	14926	14743	14586	14403	15005	14665	16832	4430	5000	11220	10	1	327492299	48207	9.28	0.68	12	0.01	1587.00	21756.00	14900	20250212	-1.21	10390	20240131	41.67	14900	-1.21	20250212	13380	10.01	20250108	14900	-1.21	20250212	10800	36.30	20240415	0.04	N	005940	5000	16832 억	56966098	N	N	210	N	N
98	20250212	160211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14770	240	2	1.65	8454415240	572606	121.21	14670	14900	14560	18880	10180	14530	14764.80	17.32	0	212718	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48371	9.31	0.68	12	0.17	1587.00	21756.00	14900	20250212	-0.87	10390	20240131	42.16	14900	-0.87	20250212	13380	10.39	20250108	14900	-0.87	20250212	10800	36.76	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	210	N	N
99	20250212	150210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14770	240	2	1.65	7699035710	521469	110.39	14670	14900	14560	18880	10180	14530	14764.13	17.32	0	208527	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48371	9.31	0.68	12	0.16	1587.00	21756.00	14900	20250212	-0.87	10390	20240131	42.16	14900	-0.87	20250212	13380	10.39	20250108	14900	-0.87	20250212	10800	36.76	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
100	20250212	140210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14720	190	2	1.31	6809263910	461176	97.63	14670	14900	14560	18880	10180	14530	14765.00	17.32	0	184918	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48207	9.28	0.68	12	0.14	1587.00	21756.00	14900	20250212	-1.21	10390	20240131	41.67	14900	-1.21	20250212	13380	10.01	20250108	14900	-1.21	20250212	10800	36.30	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
101	20250212	130211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14790	260	2	1.79	5683635150	384773	81.45	14670	14900	14560	18880	10180	14530	14771.40	17.32	0	178019	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48436	9.32	0.68	12	0.12	1587.00	21756.00	14900	20250212	-0.74	10390	20240131	42.35	14900	-0.74	20250212	13380	10.54	20250108	14900	-0.74	20250212	10800	36.94	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
102	20250212	120210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14790	260	2	1.79	5141928570	348152	73.70	14670	14900	14560	18880	10180	14530	14769.21	17.32	0	165598	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48436	9.32	0.68	12	0.11	1587.00	21756.00	14900	20250212	-0.74	10390	20240131	42.35	14900	-0.74	20250212	13380	10.54	20250108	14900	-0.74	20250212	10800	36.94	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
103	20250212	110211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14810	280	2	1.93	4144837410	280759	59.43	14670	14900	14560	18880	10180	14530	14762.97	17.32	0	158629	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48502	9.33	0.68	12	0.09	1587.00	21756.00	14900	20250212	-0.60	10390	20240131	42.54	14900	-0.60	20250212	13380	10.69	20250108	14900	-0.60	20250212	10800	37.13	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
104	20250212	100211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14730	200	2	1.38	3008895120	203956	43.17	14670	14900	14560	18880	10180	14530	14752.67	17.32	0	129411	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	48240	9.28	0.68	12	0.06	1587.00	21756.00	14900	20250212	-1.14	10390	20240131	41.77	14900	-1.14	20250212	13380	10.09	20250108	14900	-1.14	20250212	10800	36.39	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
105	20250212	090211	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14650	120	2	0.83	77183410	5265	1.11	14670	14670	14560	18880	10180	14530	14659.72	17.32	0	1047	14830	14680	14540	14390	14250	14610	14320	16832	4350	5000	11040	10	1	327492299	47978	9.23	0.67	12	0.00	1587.00	21756.00	14690	20250211	-0.27	10390	20240131	41.00	14690	-0.27	20250211	13380	9.49	20250108	14690	-0.27	20250211	10800	35.65	20240415	0.04	N	005940	5000	16832 억	56733863	N	N	1538	N	N
106	20250211	160210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14530	-10	5	-0.07	6860019440	472275	66.51	14540	14690	14400	18900	10180	14540	14525.47	17.37	0	33690	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47585	9.16	0.67	12	0.14	1587.00	21756.00	14690	20250211	-1.09	10210	20240129	42.31	14690	-1.09	20250211	13380	8.59	20250108	14690	-1.09	20250211	10800	34.54	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	1538	N	N
107	20250211	150210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14520	-20	5	-0.14	6203346400	427046	60.14	14540	14690	14400	18900	10180	14540	14526.18	17.37	0	26437	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47552	9.15	0.67	12	0.13	1587.00	21756.00	14690	20250211	-1.16	10210	20240129	42.21	14690	-1.16	20250211	13380	8.52	20250108	14690	-1.16	20250211	10800	34.44	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
108	20250211	140211	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14500	-40	5	-0.28	5126274250	352734	49.68	14540	14690	14400	18900	10180	14540	14532.97	17.37	0	12720	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47486	9.14	0.67	12	0.11	1587.00	21756.00	14690	20250211	-1.29	10210	20240129	42.02	14690	-1.29	20250211	13380	8.37	20250108	14690	-1.29	20250211	10800	34.26	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
109	20250211	130209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14480	-60	5	-0.41	4139887880	284754	40.10	14540	14690	14400	18900	10180	14540	14538.47	17.37	0	-7612	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47421	9.12	0.67	12	0.09	1587.00	21756.00	14690	20250211	-1.43	10210	20240129	41.82	14690	-1.43	20250211	13380	8.22	20250108	14690	-1.43	20250211	10800	34.07	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
110	20250211	120210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14440	-100	5	-0.69	3357010530	230598	32.48	14540	14690	14400	18900	10180	14540	14557.85	17.37	0	-16552	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47290	9.10	0.66	12	0.07	1587.00	21756.00	14690	20250211	-1.70	10210	20240129	41.43	14690	-1.70	20250211	13380	7.92	20250108	14690	-1.70	20250211	10800	33.70	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
111	20250211	110210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14510	-30	5	-0.21	2268521560	155330	21.88	14540	14690	14480	18900	10180	14540	14604.53	17.37	0	-12952	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47519	9.14	0.67	12	0.05	1587.00	21756.00	14690	20250211	-1.23	10210	20240129	42.12	14690	-1.23	20250211	13380	8.45	20250108	14690	-1.23	20250211	10800	34.35	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
112	20250211	100210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14620	80	2	0.55	1464002230	100131	14.10	14540	14690	14510	18900	10180	14540	14620.87	17.37	0	-9061	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47879	9.21	0.67	12	0.03	1587.00	21756.00	14690	20250211	-0.48	10210	20240129	43.19	14690	-0.48	20250211	13380	9.27	20250108	14690	-0.48	20250211	10800	35.37	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
113	20250211	090210	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14640	100	2	0.69	185830440	12773	1.80	14540	14640	14510	18900	10180	14540	14548.69	17.37	0	-6491	14826	14682	14536	14392	14246	14755	14465	16832	4360	5000	11050	10	1	327492299	47945	9.22	0.67	12	0.00	1587.00	21756.00	14680	20250210	-0.27	10210	20240129	43.39	14680	-0.27	20250210	13380	9.42	20250108	14680	-0.27	20250210	10800	35.56	20240415	0.07	N	005940	5000	16832 억	56877407	N	N	40	N	N
114	20250210	160209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14540	10	2	0.07	10346757700	709435	60.15	14510	14680	14390	18880	10180	14530	14584.80	17.36	0	45125	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47617	9.16	0.67	12	0.22	1587.00	21756.00	14680	20250210	-0.95	10030	20240126	44.97	14680	-0.95	20250210	13380	8.67	20250108	14680	-0.95	20250210	10800	34.63	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	10	N	N
115	20250210	150209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14560	30	2	0.21	9038286180	619506	52.52	14510	14680	14390	18880	10180	14530	14589.55	17.36	0	58470	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47683	9.17	0.67	12	0.19	1587.00	21756.00	14680	20250210	-0.82	10030	20240126	45.16	14680	-0.82	20250210	13380	8.82	20250108	14680	-0.82	20250210	10800	34.81	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
116	20250210	140210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14550	20	2	0.14	7432091780	508997	43.16	14510	14680	14390	18880	10180	14530	14601.51	17.36	0	57848	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47650	9.17	0.67	12	0.16	1587.00	21756.00	14680	20250210	-0.89	10030	20240126	45.06	14680	-0.89	20250210	13380	8.74	20250108	14680	-0.89	20250210	10800	34.72	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
117	20250210	130210	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14660	130	2	0.89	5878061330	402368	34.11	14510	14680	14390	18880	10180	14530	14608.75	17.36	0	66682	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	48010	9.24	0.67	12	0.12	1587.00	21756.00	14680	20250210	-0.14	10030	20240126	46.16	14680	-0.14	20250210	13380	9.57	20250108	14680	-0.14	20250210	10800	35.74	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
118	20250210	120209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14630	100	2	0.69	4706420460	322402	27.33	14510	14680	14390	18880	10180	14530	14598.08	17.36	0	68253	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47912	9.22	0.67	12	0.10	1587.00	21756.00	14680	20250210	-0.34	10030	20240126	45.86	14680	-0.34	20250210	13380	9.34	20250108	14680	-0.34	20250210	10800	35.46	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
119	20250210	110209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14600	70	2	0.48	3450102330	236535	20.05	14510	14680	14390	18880	10180	14530	14586.11	17.36	0	84385	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47814	9.20	0.67	12	0.07	1587.00	21756.00	14680	20250210	-0.54	10030	20240126	45.56	14680	-0.54	20250210	13380	9.12	20250108	14680	-0.54	20250210	10800	35.19	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
120	20250210	100208	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14540	10	2	0.07	2431213880	166586	14.12	14510	14680	14390	18880	10180	14530	14594.52	17.36	0	81687	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47617	9.16	0.67	12	0.05	1587.00	21756.00	14680	20250210	-0.95	10030	20240126	44.97	14680	-0.95	20250210	13380	8.67	20250108	14680	-0.95	20250210	10800	34.63	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
121	20250210	090209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14630	100	2	0.69	622746510	42788	3.63	14510	14630	14390	18880	10180	14530	14554.48	17.36	0	20978	14956	14742	14336	14122	13716	14850	14230	16832	4350	5000	11040	10	1	327492299	47912	9.22	0.67	12	0.01	1587.00	21756.00	14630	20250210	0.00	10030	20240126	45.86	14630	0.00	20250210	13380	9.34	20250108	14630	0.00	20250210	10800	35.46	20240415	0.05	N	005940	5000	16832 억	56838812	N	N	626	N	N
122	20250207	160208	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14530	520	2	3.71	17038255450	1178673	182.44	13940	14550	13930	18210	9810	14010	14455.41	17.21	0	487087	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47585	9.16	0.67	12	0.36	1587.00	21756.00	14550	20250207	-0.14	9960	20240125	45.88	14550	-0.14	20250207	13380	8.59	20250108	14550	-0.14	20250207	10800	34.54	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	626	N	N
123	20250207	150209	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14520	510	2	3.64	14853823430	1028294	159.16	13940	14550	13930	18210	9810	14010	14445.11	17.21	0	436826	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47552	9.15	0.67	12	0.31	1587.00	21756.00	14550	20250207	-0.21	9960	20240125	45.78	14550	-0.21	20250207	13380	8.52	20250108	14550	-0.21	20250207	10800	34.44	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
124	20250207	140207	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14520	510	2	3.64	11964821900	829544	128.40	13940	14540	13930	18210	9810	14010	14423.37	17.21	0	377407	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47552	9.15	0.67	12	0.25	1587.00	21756.00	14540	20250207	-0.14	9960	20240125	45.78	14540	-0.14	20250207	13380	8.52	20250108	14540	-0.14	20250207	10800	34.44	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
125	20250207	130207	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14490	480	2	3.43	9531361520	661802	102.44	13940	14540	13930	18210	9810	14010	14402.13	17.21	0	318117	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47454	9.13	0.67	12	0.20	1587.00	21756.00	14540	20250207	-0.34	9960	20240125	45.48	14540	-0.34	20250207	13380	8.30	20250108	14540	-0.34	20250207	10800	34.17	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
126	20250207	120207	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14480	470	2	3.35	7836104530	544896	84.34	13940	14540	13930	18210	9810	14010	14380.92	17.21	0	277519	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47421	9.12	0.67	12	0.17	1587.00	21756.00	14540	20250207	-0.41	9960	20240125	45.38	14540	-0.41	20250207	13380	8.22	20250108	14540	-0.41	20250207	10800	34.07	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
127	20250207	110207	55	30.00	KOSPI200	신고가	증권	N	N	N	Y	40	N	14530	520	2	3.71	5695824860	397381	61.51	13940	14530	13930	18210	9810	14010	14333.41	17.21	0	251851	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	47585	9.16	0.67	12	0.12	1587.00	21756.00	14530	20241203	0.00	9960	20240125	45.88	14530	0.00	20250207	13380	8.59	20250108	14530	0.00	20241203	10800	34.54	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
128	20250207	100208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14260	250	2	1.78	1730967060	122442	18.95	13940	14290	13930	18210	9810	14010	14137.04	17.21	0	65454	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	46700	8.99	0.66	12	0.04	1587.00	21756.00	14530	20241203	-1.86	9960	20240125	43.17	14470	-1.45	20250123	13380	6.58	20250108	14530	-1.86	20241203	10800	32.04	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
129	20250207	090208	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13990	-20	5	-0.14	103024410	7389	1.14	13940	14020	13930	18210	9810	14010	13942.94	17.21	0	946	14463	14236	14083	13856	13703	14160	13780	16832	4200	5000	10640	10	1	327492299	45816	8.82	0.64	12	0.00	1587.00	21756.00	14530	20241203	-3.72	9960	20240125	40.46	14470	-3.32	20250123	13380	4.56	20250108	14530	-3.72	20241203	10800	29.54	20240415	0.05	N	005940	5000	16832 억	56347258	N	N	269	N	N
130	20250206	160204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14010	-190	5	-1.34	9074308830	645863	141.20	14290	14310	13930	18460	9940	14200	14050.03	17.23	0	-68191	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	45882	8.83	0.64	12	0.20	1587.00	21756.00	14530	20241203	-3.58	9900	20240124	41.52	14470	-3.18	20250123	13380	4.71	20250108	14530	-3.58	20241203	10800	29.72	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	197	N	N
131	20250206	150205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13940	-260	5	-1.83	8087836610	575279	125.77	14290	14310	13930	18460	9940	14200	14058.98	17.23	0	-69266	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	45652	8.78	0.64	12	0.18	1587.00	21756.00	14530	20241203	-4.06	9900	20240124	40.81	14470	-3.66	20250123	13380	4.19	20250108	14530	-4.06	20241203	10800	29.07	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
132	20250206	140206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13980	-220	5	-1.55	6476980010	460042	100.58	14290	14310	13950	18460	9940	14200	14079.11	17.23	0	-61454	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	45783	8.81	0.64	12	0.14	1587.00	21756.00	14530	20241203	-3.79	9900	20240124	41.21	14470	-3.39	20250123	13380	4.48	20250108	14530	-3.79	20241203	10800	29.44	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
133	20250206	130204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14020	-180	5	-1.27	5167109600	366459	80.12	14290	14310	13950	18460	9940	14200	14100.10	17.23	0	-61878	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	45914	8.83	0.64	12	0.11	1587.00	21756.00	14530	20241203	-3.51	9900	20240124	41.62	14470	-3.11	20250123	13380	4.78	20250108	14530	-3.51	20241203	10800	29.81	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
134	20250206	120204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	13960	-240	5	-1.69	4010835460	283774	62.04	14290	14310	13960	18460	9940	14200	14133.91	17.23	0	-64825	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	45718	8.80	0.64	12	0.09	1587.00	21756.00	14530	20241203	-3.92	9900	20240124	41.01	14470	-3.52	20250123	13380	4.33	20250108	14530	-3.92	20241203	10800	29.26	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
135	20250206	110158	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14150	-50	5	-0.35	2421921400	170776	37.34	14290	14310	14110	18460	9940	14200	14181.86	17.23	0	-37547	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	46340	8.92	0.65	12	0.05	1587.00	21756.00	14530	20241203	-2.62	9900	20240124	42.93	14470	-2.21	20250123	13380	5.75	20250108	14530	-2.62	20241203	10800	31.02	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
136	20250206	100204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14180	-20	5	-0.14	1112261350	78164	17.09	14290	14310	14170	18460	9940	14200	14229.84	17.23	0	-17946	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	46438	8.94	0.65	12	0.02	1587.00	21756.00	14530	20241203	-2.41	9900	20240124	43.23	14470	-2.00	20250123	13380	5.98	20250108	14530	-2.41	20241203	10800	31.30	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
137	20250206	090205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14250	50	2	0.35	46702290	3268	0.71	14290	14310	14250	18460	9940	14200	14290.79	17.23	0	371	14486	14342	14256	14112	14026	14300	14070	16832	4260	5000	10790	10	1	327492299	46668	8.98	0.65	12	0.00	1587.00	21756.00	14530	20241203	-1.93	9900	20240124	43.94	14470	-1.52	20250123	13380	6.50	20250108	14530	-1.93	20241203	10800	31.94	20240415	0.05	N	005940	5000	16832 억	56412647	N	N	489	N	N
138	20250205	160204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14200	-70	5	-0.49	6520769320	457389	136.27	14300	14400	14170	18550	9990	14270	14256.52	17.24	-11832	4552	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46504	8.95	0.65	12	0.14	1587.00	21756.00	14530	20241203	-2.27	9850	20240123	44.16	14470	-1.87	20250123	13380	6.13	20250108	14530	-2.27	20241203	10800	31.48	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	489	N	N
139	20250205	150204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	-30	5	-0.21	5267590770	369254	110.01	14300	14400	14170	18550	9990	14270	14265.49	17.24	-11832	10737	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46635	8.97	0.65	12	0.11	1587.00	21756.00	14530	20241203	-2.00	9850	20240123	44.57	14470	-1.59	20250123	13380	6.43	20250108	14530	-2.00	20241203	10800	31.85	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
140	20250205	140204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14230	-40	5	-0.28	3846399190	269152	80.19	14300	14400	14200	18550	9990	14270	14290.81	17.24	-11832	23512	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46602	8.97	0.65	12	0.08	1587.00	21756.00	14530	20241203	-2.06	9850	20240123	44.47	14470	-1.66	20250123	13380	6.35	20250108	14530	-2.06	20241203	10800	31.76	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
141	20250205	130203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	-30	5	-0.21	3183505400	222611	66.32	14300	14400	14200	18550	9990	14270	14300.76	17.24	-11832	19819	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46635	8.97	0.65	12	0.07	1587.00	21756.00	14530	20241203	-2.00	9850	20240123	44.57	14470	-1.59	20250123	13380	6.43	20250108	14530	-2.00	20241203	10800	31.85	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
142	20250205	120205	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14260	-10	5	-0.07	2605196520	182014	54.23	14300	14400	14200	18550	9990	14270	14313.17	17.24	-11832	21684	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46700	8.99	0.66	12	0.06	1587.00	21756.00	14530	20241203	-1.86	9850	20240123	44.77	14470	-1.45	20250123	13380	6.58	20250108	14530	-1.86	20241203	10800	32.04	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
143	20250205	110203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14280	10	2	0.07	1898303650	132474	39.47	14300	14400	14200	18550	9990	14270	14329.63	17.24	-11832	22693	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46766	9.00	0.66	12	0.04	1587.00	21756.00	14530	20241203	-1.72	9850	20240123	44.97	14470	-1.31	20250123	13380	6.73	20250108	14530	-1.72	20241203	10800	32.22	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
144	20250205	100204	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14380	110	2	0.77	1055676480	73773	21.98	14300	14390	14200	18550	9990	14270	14309.79	17.24	-11832	22931	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	47093	9.06	0.66	12	0.02	1587.00	21756.00	14530	20241203	-1.03	9850	20240123	45.99	14470	-0.62	20250123	13380	7.47	20250108	14530	-1.03	20241203	10800	33.15	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
145	20250205	090206	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14290	20	2	0.14	31585060	2209	0.66	14300	14320	14280	18550	9990	14270	14298.35	17.24	-11832	291	14456	14362	14256	14162	14056	14410	14210	16832	4280	5000	10840	10	1	327492299	46799	9.00	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.65	9850	20240123	45.08	14470	-1.24	20250123	13380	6.80	20250108	14530	-1.65	20241203	10800	32.31	20240415	0.05	N	005940	5000	16832 억	56448534	N	N	2500	N	N
146	20250204	160201	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14270	30	2	0.21	4772690330	335575	53.91	14250	14350	14150	18510	9970	14240	14222.43	17.25	0	10854	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46733	8.99	0.66	12	0.10	1587.00	21756.00	14530	20241203	-1.79	9800	20240122	45.61	14470	-1.38	20250123	13380	6.65	20250108	14530	-1.79	20241203	10800	32.13	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	2500	N	N
147	20250204	150202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	0	3	0.00	4087089610	287511	46.19	14250	14350	14150	18510	9970	14240	14215.42	17.25	0	4086	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46635	8.97	0.65	12	0.09	1587.00	21756.00	14530	20241203	-2.00	9800	20240122	45.31	14470	-1.59	20250123	13380	6.43	20250108	14530	-2.00	20241203	10800	31.85	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
148	20250204	140202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14240	0	3	0.00	3205179720	225548	36.23	14250	14350	14150	18510	9970	14240	14210.63	17.25	0	-1456	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46635	8.97	0.65	12	0.07	1587.00	21756.00	14530	20241203	-2.00	9800	20240122	45.31	14470	-1.59	20250123	13380	6.43	20250108	14530	-2.00	20241203	10800	31.85	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
149	20250204	130202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14200	-40	5	-0.28	2607711250	183459	29.47	14250	14350	14150	18510	9970	14240	14214.14	17.25	0	-14974	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46504	8.95	0.65	12	0.06	1587.00	21756.00	14530	20241203	-2.27	9800	20240122	44.90	14470	-1.87	20250123	13380	6.13	20250108	14530	-2.27	20241203	10800	31.48	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
150	20250204	120203	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14170	-70	5	-0.49	2040456360	143421	23.04	14250	14350	14170	18510	9970	14240	14227.04	17.25	0	-16521	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46406	8.93	0.65	12	0.04	1587.00	21756.00	14530	20241203	-2.48	9800	20240122	44.59	14470	-2.07	20250123	13380	5.90	20250108	14530	-2.48	20241203	10800	31.20	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
151	20250204	110159	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14220	-20	5	-0.14	1486811520	104432	16.78	14250	14350	14170	18510	9970	14240	14237.13	17.25	0	-19423	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46569	8.96	0.65	12	0.03	1587.00	21756.00	14530	20241203	-2.13	9800	20240122	45.10	14470	-1.73	20250123	13380	6.28	20250108	14530	-2.13	20241203	10800	31.67	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
152	20250204	100202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14250	10	2	0.07	739582340	51866	8.33	14250	14350	14200	18510	9970	14240	14259.48	17.25	0	-11160	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46668	8.98	0.65	12	0.02	1587.00	21756.00	14530	20241203	-1.93	9800	20240122	45.41	14470	-1.52	20250123	13380	6.50	20250108	14530	-1.93	20241203	10800	31.94	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N
153	20250204	090202	55	30.00	KOSPI200		증권	N	N	N	Y	40	N	14310	70	2	0.49	103690010	7264	1.17	14250	14350	14250	18510	9970	14240	14274.51	17.25	0	-1354	14426	14332	14206	14112	13986	14380	14160	16832	4270	5000	10820	10	1	327492299	46864	9.02	0.66	12	0.00	1587.00	21756.00	14530	20241203	-1.51	9800	20240122	46.02	14470	-1.11	20250123	13380	6.95	20250108	14530	-1.51	20241203	10800	32.50	20240415	0.05	N	005940	5000	16832 억	56496432	N	N	26645	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History