KissMeData/057050/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	-400	5	-0.76	992256800	19071	82.92	52000	52600	51300	68200	36800	52500	52029.54	29.65	-6362	-8437	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6252	4.59	0.30	12	0.16	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.10	N	057050	5000	600 억	1743353	N	N	22	N	N
3	20250228	150614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	-1100	5	-2.10	891978700	17135	74.50	52000	52600	51300	68200	36800	52500	52055.95	29.66	-5502	-7275	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6168	4.53	0.29	12	0.14	11350.00	176277.00	62000	20240403	-17.10	42800	20241209	20.09	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.10	N	057050	5000	600 억	1744213	N	N	27	N	N
4	20250228	140615	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	-700	5	-1.33	663721800	12730	55.35	52000	52600	51600	68200	36800	52500	52138.40	29.72	-2315	-3907	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6216	4.56	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1747400	N	N	27	N	N
5	20250228	130613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-600	5	-1.14	535831500	10265	44.63	52000	52600	51600	68200	36800	52500	52199.85	29.73	-1475	-2471	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6228	4.57	0.29	12	0.09	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.10	N	057050	5000	600 억	1748240	N	N	27	N	N
6	20250228	120610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-600	5	-1.14	413928800	7917	34.42	52000	52600	51600	68200	36800	52500	52283.54	29.75	-267	-1041	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6228	4.57	0.29	12	0.07	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.10	N	057050	5000	600 억	1749448	N	N	27	N	N
7	20250228	110610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52300	-200	5	-0.38	364701100	6971	30.31	52000	52600	51600	68200	36800	52500	52316.90	29.76	164	-380	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6276	4.61	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.65	42800	20241209	22.20	53600	-2.43	20250206	43350	20.65	20250113	62000	-15.65	20240403	42800	22.20	20241209	0.10	N	057050	5000	600 억	1749879	N	N	27	N	N
8	20250228	100609	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	0	3	0.00	197921900	3783	16.45	52000	52600	51600	68200	36800	52500	52318.77	29.77	564	42	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6300	4.63	0.30	12	0.03	11350.00	176277.00	62000	20240403	-15.32	42800	20241209	22.66	53600	-2.05	20250206	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.10	N	057050	5000	600 억	1750279	N	N	27	N	N
9	20250228	090613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	-700	5	-1.33	18532800	358	1.56	52000	52000	51600	68200	36800	52500	51767.60	29.77	701	194	53566	53032	51966	51432	50366	53300	51700	600	15700	5000	39900	100	1	12000000	6216	4.56	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1750416	N	N	27	N	N
10	20250227	160606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	1500	2	2.94	1193972300	22925	187.17	51000	52500	50900	66300	35700	51000	52081.67	29.76	1079	3631	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6300	4.63	0.30	12	0.19	11350.00	176277.00	62000	20240403	-15.32	42800	20241209	22.66	53600	-2.05	20250206	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.10	N	057050	5000	600 억	1749715	N	N	27	N	N
11	20250227	150604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52300	1300	2	2.55	1134350300	21787	177.88	51000	52500	50900	66300	35700	51000	52065.47	29.76	1487	4025	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6276	4.61	0.30	12	0.18	11350.00	176277.00	62000	20240403	-15.65	42800	20241209	22.20	53600	-2.43	20250206	43350	20.65	20250113	62000	-15.65	20240403	42800	22.20	20241209	0.10	N	057050	5000	600 억	1750123	N	N	1	N	N
12	20250227	140607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	1200	2	2.35	711150300	13699	111.85	51000	52200	50900	66300	35700	51000	51912.57	29.75	733	2875	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6264	4.60	0.30	12	0.11	11350.00	176277.00	62000	20240403	-15.81	42800	20241209	21.96	53600	-2.61	20250206	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.10	N	057050	5000	600 억	1749369	N	N	1	N	N
13	20250227	130606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52000	1000	2	1.96	324813700	6283	51.30	51000	52100	50900	66300	35700	51000	51697.23	29.73	-559	1146	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6240	4.58	0.29	12	0.05	11350.00	176277.00	62000	20240403	-16.13	42800	20241209	21.50	53600	-2.99	20250206	43350	19.95	20250113	62000	-16.13	20240403	42800	21.50	20241209	0.10	N	057050	5000	600 억	1748077	N	N	1	N	N
14	20250227	120603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	800	2	1.57	261369700	5062	41.33	51000	51900	50900	66300	35700	51000	51633.68	29.73	-396	918	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6216	4.56	0.29	12	0.04	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1748240	N	N	1	N	N
15	20250227	110609	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	800	2	1.57	174546800	3387	27.65	51000	51800	50900	66300	35700	51000	51534.34	29.73	-395	483	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6216	4.56	0.29	12	0.03	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1748241	N	N	1	N	N
16	20250227	100624	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	500	2	0.98	86949500	1693	13.82	51000	51600	50900	66300	35700	51000	51358.24	29.73	-294	207	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6180	4.54	0.29	12	0.01	11350.00	176277.00	62000	20240403	-16.94	42800	20241209	20.33	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.10	N	057050	5000	600 억	1748342	N	N	1	N	N
17	20250227	090625	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	0	3	0.00	1784800	35	0.29	51000	51000	50900	66300	35700	51000	50994.29	29.74	-28	2	52466	51732	51266	50532	50066	51500	50300	600	15300	5000	38760	100	1	12000000	6120	4.49	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.74	42800	20241209	19.16	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.10	N	057050	5000	600 억	1748608	N	N	1	N	N
18	20250226	160605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-1100	5	-2.11	627170000	12187	95.35	51500	52000	50800	67700	36500	52100	51462.21	29.74	-5925	-6669	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6120	4.49	0.29	12	0.10	11350.00	176277.00	62000	20240403	-17.74	42800	20241209	19.16	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.10	N	057050	5000	600 억	1748636	N	N	1	N	N
19	20250226	150608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51100	-1000	5	-1.92	601559000	11685	91.42	51500	52000	50800	67700	36500	52100	51481.30	29.74	-5650	-6325	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6132	4.50	0.29	12	0.10	11350.00	176277.00	62000	20240403	-17.58	42800	20241209	19.39	53600	-4.66	20250206	43350	17.88	20250113	62000	-17.58	20240403	42800	19.39	20241209	0.10	N	057050	5000	600 억	1748911	N	N	1	N	N
20	20250226	140607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	-700	5	-1.34	491325000	9540	74.64	51500	52000	50800	67700	36500	52100	51501.57	29.76	-4677	-5256	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6168	4.53	0.29	12	0.08	11350.00	176277.00	62000	20240403	-17.10	42800	20241209	20.09	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.10	N	057050	5000	600 억	1749884	N	N	1	N	N
21	20250226	130605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-800	5	-1.54	377647800	7331	57.35	51500	52000	50800	67700	36500	52100	51513.82	29.78	-3232	-3699	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6156	4.52	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.26	42800	20241209	19.86	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.10	N	057050	5000	600 억	1751329	N	N	1	N	N
22	20250226	120607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-1100	5	-2.11	306040100	5933	46.42	51500	52000	50800	67700	36500	52100	51582.69	29.80	-2556	-2908	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6120	4.49	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.74	42800	20241209	19.16	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.10	N	057050	5000	600 억	1752005	N	N	1	N	N
23	20250226	110605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-800	5	-1.54	213705000	4125	32.27	51500	52000	51300	67700	36500	52100	51807.27	29.80	-2571	-2805	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6156	4.52	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.26	42800	20241209	19.86	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.10	N	057050	5000	600 억	1751990	N	N	1	N	N
24	20250226	100604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	-300	5	-0.58	66274200	1280	10.01	51500	51900	51500	67700	36500	52100	51776.72	29.83	-587	-708	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6216	4.56	0.29	12	0.01	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1753974	N	N	1	N	N
25	20250226	090610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51700	-400	5	-0.77	3400200	66	0.52	51500	51700	51500	67700	36500	52100	51518.18	29.84	125	-2	53366	52732	51966	51332	50566	52350	50950	600	15600	5000	39590	100	1	12000000	6204	4.56	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.61	42800	20241209	20.79	53600	-3.54	20250206	43350	19.26	20250113	62000	-16.61	20240403	42800	20.79	20241209	0.10	N	057050	5000	600 억	1754686	N	N	1	N	N
26	20250225	160602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	300	2	0.58	662103300	12721	61.35	52600	52600	51200	67300	36300	51800	52048.05	29.85	-4438	-5561	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6252	4.59	0.30	12	0.11	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.10	N	057050	5000	600 억	1755461	N	N	1	N	N
27	20250225	150603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52000	200	2	0.39	640114900	12299	59.32	52600	52600	51200	67300	36300	51800	52046.09	29.86	-4259	-5365	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6240	4.58	0.29	12	0.10	11350.00	176277.00	62000	20240403	-16.13	42800	20241209	21.50	53600	-2.99	20250206	43350	19.95	20250113	62000	-16.13	20240403	42800	21.50	20241209	0.10	N	057050	5000	600 억	1755640	N	N	61	N	N
28	20250225	140602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	400	2	0.77	438877300	8438	40.70	52600	52600	51200	67300	36300	51800	52012.01	29.89	-2244	-3318	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6264	4.60	0.30	12	0.07	11350.00	176277.00	62000	20240403	-15.81	42800	20241209	21.96	53600	-2.61	20250206	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.10	N	057050	5000	600 억	1757655	N	N	61	N	N
29	20250225	130603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	0	3	0.00	313672400	6028	29.07	52600	52600	51200	67300	36300	51800	52035.90	29.92	-457	-1534	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6216	4.56	0.29	12	0.05	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.10	N	057050	5000	600 억	1759442	N	N	61	N	N
30	20250225	120600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-500	5	-0.97	286975200	5512	26.58	52600	52600	51300	67300	36300	51800	52063.72	29.93	-249	-1329	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6156	4.52	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.26	42800	20241209	19.86	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.10	N	057050	5000	600 억	1759650	N	N	61	N	N
31	20250225	110601	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	400	2	0.77	198326900	3800	18.33	52600	52600	51900	67300	36300	51800	52191.29	29.94	353	-545	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6264	4.60	0.30	12	0.03	11350.00	176277.00	62000	20240403	-15.81	42800	20241209	21.96	53600	-2.61	20250206	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.10	N	057050	5000	600 억	1760252	N	N	61	N	N
32	20250225	100600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	300	2	0.58	61910100	1188	5.73	52600	52600	51900	67300	36300	51800	52112.88	29.94	693	-207	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6252	4.59	0.30	12	0.01	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.10	N	057050	5000	600 억	1760592	N	N	61	N	N
33	20250225	090605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	400	2	0.77	11367800	217	1.05	52600	52600	52000	67300	36300	51800	52386.18	29.95	885	-17	52866	52332	51766	51232	50666	52050	50950	600	15500	5000	39360	100	1	12000000	6264	4.60	0.30	12	0.00	11350.00	176277.00	62000	20240403	-15.81	42800	20241209	21.96	53600	-2.61	20250206	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.10	N	057050	5000	600 억	1760784	N	N	61	N	N
34	20250224	160559	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	-600	5	-1.15	1073906000	20696	110.32	52000	52300	51200	68100	36700	52400	51887.82	29.93	479	723	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6216	4.56	0.29	12	0.17	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.13	N	057050	5000	600 억	1759888	N	N	61	N	N
35	20250224	150558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52000	-400	5	-0.76	1032349200	19894	106.04	52000	52300	51200	68100	36700	52400	51890.70	29.93	541	530	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6240	4.58	0.29	12	0.17	11350.00	176277.00	62000	20240403	-16.13	42800	20241209	21.50	53600	-2.99	20250206	43350	19.95	20250113	62000	-16.13	20240403	42800	21.50	20241209	0.13	N	057050	5000	600 억	1759950	N	N	102	N	N
36	20250224	140556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-500	5	-0.95	889382000	17151	91.42	52000	52300	51200	68100	36700	52400	51853.76	29.95	1825	1863	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6228	4.57	0.29	12	0.14	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.13	N	057050	5000	600 억	1761234	N	N	102	N	N
37	20250224	130558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	-300	5	-0.57	681774800	13167	70.19	52000	52300	51200	68100	36700	52400	51775.73	29.97	3047	2939	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6252	4.59	0.30	12	0.11	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.13	N	057050	5000	600 억	1762456	N	N	102	N	N
38	20250224	120556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-500	5	-0.95	587227000	11349	60.50	52000	52300	51200	68100	36700	52400	51738.54	29.98	3134	3018	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6228	4.57	0.29	12	0.09	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.13	N	057050	5000	600 억	1762543	N	N	102	N	N
39	20250224	110554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51700	-700	5	-1.34	477700900	9239	49.25	52000	52300	51200	68100	36700	52400	51699.52	29.97	2845	2668	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6204	4.56	0.29	12	0.08	11350.00	176277.00	62000	20240403	-16.61	42800	20241209	20.79	53600	-3.54	20250206	43350	19.26	20250113	62000	-16.61	20240403	42800	20.79	20241209	0.13	N	057050	5000	600 억	1762254	N	N	102	N	N
40	20250224	100554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	-1000	5	-1.91	287641900	5554	29.61	52000	52300	51200	68100	36700	52400	51782.26	29.95	1786	1588	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6168	4.53	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.10	42800	20241209	20.09	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.13	N	057050	5000	600 억	1761195	N	N	102	N	N
41	20250224	090600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-500	5	-0.95	17477400	338	1.80	52000	52000	51200	68100	36700	52400	51527.61	29.93	273	81	53400	52900	52000	51500	50600	53150	51750	600	15700	5000	39820	100	1	12000000	6228	4.57	0.29	12	0.00	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.13	N	057050	5000	600 억	1759682	N	N	102	N	N
42	20250221	160554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52400	800	2	1.55	973095300	18687	24.31	51600	52500	51100	67000	36200	51600	52073.34	29.93	-5149	-3086	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6288	4.62	0.30	12	0.16	11350.00	176277.00	62000	20240403	-15.48	42800	20241209	22.43	53600	-2.24	20250206	43350	20.88	20250113	62000	-15.48	20240403	42800	22.43	20241209	0.14	N	057050	5000	600 억	1759713	N	N	102	N	N
43	20250221	150556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52300	700	2	1.36	938024300	18016	23.44	51600	52500	51100	67000	36200	51600	52066.21	29.93	-5165	-3324	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6276	4.61	0.30	12	0.15	11350.00	176277.00	62000	20240403	-15.65	42800	20241209	22.20	53600	-2.43	20250206	43350	20.65	20250113	62000	-15.65	20240403	42800	22.20	20241209	0.14	N	057050	5000	600 억	1759697	N	N	4	N	N
44	20250221	140555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52400	800	2	1.55	721954800	13889	18.07	51600	52400	51100	67000	36200	51600	51980.36	29.94	-4332	-3788	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6288	4.62	0.30	12	0.12	11350.00	176277.00	62000	20240403	-15.48	42800	20241209	22.43	53600	-2.24	20250206	43350	20.88	20250113	62000	-15.48	20240403	42800	22.43	20241209	0.14	N	057050	5000	600 억	1760530	N	N	4	N	N
45	20250221	130555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	300	2	0.58	488414300	9421	12.25	51600	52400	51100	67000	36200	51600	51843.17	29.98	-2323	-2325	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6228	4.57	0.29	12	0.08	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.14	N	057050	5000	600 억	1762539	N	N	4	N	N
46	20250221	120555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	500	2	0.97	355187500	6867	8.93	51600	52300	51100	67000	36200	51600	51723.84	29.99	-1673	-1799	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6252	4.59	0.30	12	0.06	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.14	N	057050	5000	600 억	1763189	N	N	4	N	N
47	20250221	110552	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52100	500	2	0.97	241476100	4684	6.09	51600	52100	51100	67000	36200	51600	51553.38	30.00	-620	-1057	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6252	4.59	0.30	12	0.04	11350.00	176277.00	62000	20240403	-15.97	42800	20241209	21.73	53600	-2.80	20250206	43350	20.18	20250113	62000	-15.97	20240403	42800	21.73	20241209	0.14	N	057050	5000	600 억	1764242	N	N	4	N	N
48	20250221	100554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51700	100	2	0.19	144450400	2809	3.65	51600	51700	51100	67000	36200	51600	51424.07	30.01	-14	-523	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6204	4.56	0.29	12	0.02	11350.00	176277.00	62000	20240403	-16.61	42800	20241209	20.79	53600	-3.54	20250206	43350	19.26	20250113	62000	-16.61	20240403	42800	20.79	20241209	0.14	N	057050	5000	600 억	1764848	N	N	4	N	N
49	20250221	090555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-300	5	-0.58	29129600	566	0.74	51600	51600	51300	67000	36200	51600	51465.49	30.03	709	10	54366	52982	51016	49632	47666	53675	50325	600	15400	5000	39210	100	1	12000000	6156	4.52	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.26	42800	20241209	19.86	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.14	N	057050	5000	600 억	1765571	N	N	4	N	N
50	20250220	160551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51600	2500	2	5.09	3932507250	76821	330.07	49150	52400	49050	63800	34400	49100	51190.41	30.01	11062	11101	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	100	1	12000000	6192	4.55	0.29	12	0.64	11350.00	176277.00	62000	20240403	-16.77	42800	20241209	20.56	53600	-3.73	20250206	43350	19.03	20250113	62000	-16.77	20240403	42800	20.56	20241209	0.16	N	057050	5000	600 억	1764862	N	N	4	N	N
51	20250220	150552	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	2400	2	4.89	3797152650	74196	318.79	49150	52400	49050	63800	34400	49100	51177.32	30.03	11901	11898	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	100	1	12000000	6180	4.54	0.29	12	0.62	11350.00	176277.00	62000	20240403	-16.94	42800	20241209	20.33	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.16	N	057050	5000	600 억	1765701	N	N	42	N	N
52	20250220	140554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	2700	2	5.50	2716858750	53365	229.29	49150	52000	49050	63800	34400	49100	50910.87	30.01	10769	10580	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	100	1	12000000	6216	4.56	0.29	12	0.44	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.16	N	057050	5000	600 억	1764569	N	N	42	N	N
53	20250220	130551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51800	2700	2	5.50	2098456350	41407	177.91	49150	52000	49050	63800	34400	49100	50678.78	29.98	9190	8901	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	100	1	12000000	6216	4.56	0.29	12	0.35	11350.00	176277.00	62000	20240403	-16.45	42800	20241209	21.03	53600	-3.36	20250206	43350	19.49	20250113	62000	-16.45	20240403	42800	21.03	20241209	0.16	N	057050	5000	600 억	1762990	N	N	42	N	N
54	20250220	120551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	2800	2	5.70	1537040550	30558	131.30	49150	51900	49050	63800	34400	49100	50299.12	29.94	6916	6700	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	100	1	12000000	6228	4.57	0.29	12	0.25	11350.00	176277.00	62000	20240403	-16.29	42800	20241209	21.26	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.16	N	057050	5000	600 억	1760716	N	N	42	N	N
55	20250220	110551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49900	800	2	1.63	661409900	13394	57.55	49150	49950	49050	63800	34400	49100	49381.06	29.93	6322	6032	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	50	1	12000000	5988	4.40	0.28	12	0.11	11350.00	176277.00	62000	20240403	-19.52	42800	20241209	16.59	53600	-6.90	20250206	43350	15.11	20250113	62000	-19.52	20240403	42800	16.59	20241209	0.16	N	057050	5000	600 억	1760122	N	N	42	N	N
56	20250220	100551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49200	100	2	0.20	126681850	2568	11.03	49150	49650	49050	63800	34400	49100	49330.94	29.83	255	206	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	50	1	12000000	5904	4.33	0.28	12	0.02	11350.00	176277.00	62000	20240403	-20.65	42800	20241209	14.95	53600	-8.21	20250206	43350	13.49	20250113	62000	-20.65	20240403	42800	14.95	20241209	0.16	N	057050	5000	600 억	1754055	N	N	42	N	N
57	20250220	090554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49150	50	2	0.10	786150	16	0.07	49150	49150	49100	63800	34400	49100	49134.38	29.83	23	4	49366	49232	49116	48982	48866	49175	48925	600	14700	5000	37310	50	1	12000000	5898	4.33	0.28	12	0.00	11350.00	176277.00	62000	20240403	-20.73	42800	20241209	14.84	53600	-8.30	20250206	43350	13.38	20250113	62000	-20.73	20240403	42800	14.84	20241209	0.16	N	057050	5000	600 억	1753823	N	N	42	N	N
58	20250219	160549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49100	50	2	0.10	1139334550	23215	159.45	49250	49250	49000	63700	34350	49050	49077.35	29.83	-301	-980	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5892	4.33	0.28	12	0.19	11350.00	176277.00	62000	20240403	-20.81	42800	20241209	14.72	53600	-8.40	20250206	43350	13.26	20250113	62000	-20.81	20240403	42800	14.72	20241209	0.15	N	057050	5000	600 억	1753938	N	N	42	N	N
59	20250219	150551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49000	-50	5	-0.10	1042982350	21251	145.96	49250	49250	49000	63700	34350	49050	49079.21	29.83	-97	-870	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5880	4.32	0.28	12	0.18	11350.00	176277.00	62000	20240403	-20.97	42800	20241209	14.49	53600	-8.58	20250206	43350	13.03	20250113	62000	-20.97	20240403	42800	14.49	20241209	0.15	N	057050	5000	600 억	1754142	N	N	6	N	N
60	20250219	140548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49100	50	2	0.10	879097200	17911	123.02	49250	49250	49000	63700	34350	49050	49081.41	29.84	208	-115	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5892	4.33	0.28	12	0.15	11350.00	176277.00	62000	20240403	-20.81	42800	20241209	14.72	53600	-8.40	20250206	43350	13.26	20250113	62000	-20.81	20240403	42800	14.72	20241209	0.15	N	057050	5000	600 억	1754447	N	N	6	N	N
61	20250219	130549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	0	3	0.00	717124600	14609	100.34	49250	49250	49000	63700	34350	49050	49087.86	29.85	766	526	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5886	4.32	0.28	12	0.12	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.15	N	057050	5000	600 억	1755005	N	N	6	N	N
62	20250219	120549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49150	100	2	0.20	518031800	10551	72.47	49250	49250	49050	63700	34350	49050	49097.89	29.85	786	244	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5898	4.33	0.28	12	0.09	11350.00	176277.00	62000	20240403	-20.73	42800	20241209	14.84	53600	-8.30	20250206	43350	13.38	20250113	62000	-20.73	20240403	42800	14.84	20241209	0.15	N	057050	5000	600 억	1755025	N	N	6	N	N
63	20250219	110550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49100	50	2	0.10	404062100	8231	56.54	49250	49250	49050	63700	34350	49050	49090.28	29.85	756	408	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5892	4.33	0.28	12	0.07	11350.00	176277.00	62000	20240403	-20.81	42800	20241209	14.72	53600	-8.40	20250206	43350	13.26	20250113	62000	-20.81	20240403	42800	14.72	20241209	0.15	N	057050	5000	600 억	1754995	N	N	6	N	N
64	20250219	100549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49100	50	2	0.10	252441600	5143	35.33	49250	49250	49050	63700	34350	49050	49084.50	29.85	660	218	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5892	4.33	0.28	12	0.04	11350.00	176277.00	62000	20240403	-20.81	42800	20241209	14.72	53600	-8.40	20250206	43350	13.26	20250113	62000	-20.81	20240403	42800	14.72	20241209	0.15	N	057050	5000	600 억	1754899	N	N	6	N	N
65	20250219	090551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	0	3	0.00	14532900	296	2.03	49250	49250	49050	63700	34350	49050	49097.64	29.83	-139	-277	49716	49382	49116	48782	48516	49550	48950	600	14650	5000	37270	50	1	12000000	5886	4.32	0.28	12	0.00	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.15	N	057050	5000	600 억	1754100	N	N	6	N	N
66	20250218	160548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	200	2	0.41	712322850	14520	36.80	48900	49450	48850	63500	34200	48850	49058.05	29.83	370	-91	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5886	4.32	0.28	12	0.12	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.15	N	057050	5000	600 억	1754239	N	N	6	N	N
67	20250218	150548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48950	100	2	0.20	691341350	14092	35.71	48900	49450	48850	63500	34200	48850	49059.14	29.84	489	27	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5874	4.31	0.28	12	0.12	11350.00	176277.00	62000	20240403	-21.05	42800	20241209	14.37	53600	-8.68	20250206	43350	12.92	20250113	62000	-21.05	20240403	42800	14.37	20241209	0.15	N	057050	5000	600 억	1754358	N	N	21	N	N
68	20250218	140549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49000	150	2	0.31	576036650	11739	29.75	48900	49450	48850	63500	34200	48850	49070.33	29.84	659	368	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5880	4.32	0.28	12	0.10	11350.00	176277.00	62000	20240403	-20.97	42800	20241209	14.49	53600	-8.58	20250206	43350	13.03	20250113	62000	-20.97	20240403	42800	14.49	20241209	0.15	N	057050	5000	600 억	1754528	N	N	21	N	N
69	20250218	130547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48950	100	2	0.20	441443350	8992	22.79	48900	49450	48850	63500	34200	48850	49092.90	29.84	946	894	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5874	4.31	0.28	12	0.07	11350.00	176277.00	62000	20240403	-21.05	42800	20241209	14.37	53600	-8.68	20250206	43350	12.92	20250113	62000	-21.05	20240403	42800	14.37	20241209	0.15	N	057050	5000	600 억	1754815	N	N	21	N	N
70	20250218	120548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49000	150	2	0.31	379615350	7730	19.59	48900	49450	48850	63500	34200	48850	49109.36	29.85	1032	977	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5880	4.32	0.28	12	0.06	11350.00	176277.00	62000	20240403	-20.97	42800	20241209	14.49	53600	-8.58	20250206	43350	13.03	20250113	62000	-20.97	20240403	42800	14.49	20241209	0.15	N	057050	5000	600 억	1754901	N	N	21	N	N
71	20250218	110547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	200	2	0.41	166107250	3392	8.60	48900	49050	48850	63500	34200	48850	48970.30	29.82	-240	-342	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5886	4.32	0.28	12	0.03	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.15	N	057050	5000	600 억	1753629	N	N	21	N	N
72	20250218	100547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48950	100	2	0.20	120304800	2457	6.23	48900	49050	48850	63500	34200	48850	48964.10	29.83	-110	-129	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5874	4.31	0.28	12	0.02	11350.00	176277.00	62000	20240403	-21.05	42800	20241209	14.37	53600	-8.68	20250206	43350	12.92	20250113	62000	-21.05	20240403	42800	14.37	20241209	0.15	N	057050	5000	600 억	1753759	N	N	21	N	N
73	20250218	090549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	200	2	0.41	10860800	222	0.56	48900	49050	48900	63500	34200	48850	48922.52	29.83	190	147	49616	49232	48866	48482	48116	49050	48300	600	14650	5000	37120	50	1	12000000	5886	4.32	0.28	12	0.00	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.15	N	057050	5000	600 억	1754059	N	N	21	N	N
74	20250217	160547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48850	-350	5	-0.71	1923380950	39380	213.79	49200	49250	48500	63900	34450	49200	48841.57	29.83	3223	2657	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5862	4.30	0.28	12	0.33	11350.00	176277.00	62000	20240403	-21.21	42800	20241209	14.14	53600	-8.86	20250206	43350	12.69	20250113	62000	-21.21	20240403	42800	14.14	20241209	0.17	N	057050	5000	600 억	1753869	N	N	21	N	N
75	20250217	150546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48750	-450	5	-0.91	1895032000	38799	210.64	49200	49250	48500	63900	34450	49200	48842.29	29.83	3243	2797	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5850	4.30	0.28	12	0.32	11350.00	176277.00	62000	20240403	-21.37	42800	20241209	13.90	53600	-9.05	20250206	43350	12.46	20250113	62000	-21.37	20240403	42800	13.90	20241209	0.17	N	057050	5000	600 억	1753889	N	N	32	N	N
76	20250217	140546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48750	-450	5	-0.91	1350843700	27635	150.03	49200	49250	48500	63900	34450	49200	48881.62	29.81	2179	1394	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5850	4.30	0.28	12	0.23	11350.00	176277.00	62000	20240403	-21.37	42800	20241209	13.90	53600	-9.05	20250206	43350	12.46	20250113	62000	-21.37	20240403	42800	13.90	20241209	0.17	N	057050	5000	600 억	1752825	N	N	32	N	N
77	20250217	130547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48650	-550	5	-1.12	982586400	20061	108.91	49200	49250	48650	63900	34450	49200	48979.93	29.83	3358	3261	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5838	4.29	0.28	12	0.17	11350.00	176277.00	62000	20240403	-21.53	42800	20241209	13.67	53600	-9.24	20250206	43350	12.23	20250113	62000	-21.53	20240403	42800	13.67	20241209	0.17	N	057050	5000	600 억	1754004	N	N	32	N	N
78	20250217	120548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	-150	5	-0.30	618678500	12610	68.46	49200	49250	48750	63900	34450	49200	49062.53	29.82	3055	2965	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5886	4.32	0.28	12	0.11	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.17	N	057050	5000	600 억	1753701	N	N	32	N	N
79	20250217	110548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49250	50	2	0.10	392120450	8000	43.43	49200	49250	48750	63900	34450	49200	49015.06	29.81	2275	2181	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5910	4.34	0.28	12	0.07	11350.00	176277.00	62000	20240403	-20.56	42800	20241209	15.07	53600	-8.12	20250206	43350	13.61	20250113	62000	-20.56	20240403	42800	15.07	20241209	0.17	N	057050	5000	600 억	1752921	N	N	32	N	N
80	20250217	100545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49150	-50	5	-0.10	332641300	6790	36.86	49200	49250	48750	63900	34450	49200	48989.88	29.81	2148	2180	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5898	4.33	0.28	12	0.06	11350.00	176277.00	62000	20240403	-20.73	42800	20241209	14.84	53600	-8.30	20250206	43350	13.38	20250113	62000	-20.73	20240403	42800	14.84	20241209	0.17	N	057050	5000	600 억	1752794	N	N	32	N	N
81	20250217	090546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48800	-400	5	-0.81	103366250	2112	11.47	49200	49200	48800	63900	34450	49200	48942.35	29.78	209	108	50100	49650	49200	48750	48300	49875	48975	600	14700	5000	37390	50	1	12000000	5856	4.30	0.28	12	0.02	11350.00	176277.00	62000	20240403	-21.29	42800	20241209	14.02	53600	-8.96	20250206	43350	12.57	20250113	62000	-21.29	20240403	42800	14.02	20241209	0.17	N	057050	5000	600 억	1750855	N	N	32	N	N
82	20250214	160544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49200	250	2	0.51	903186850	18308	60.19	48800	49650	48750	63600	34300	48950	49332.91	29.77	-2936	-3987	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5904	4.33	0.28	12	0.15	11350.00	176277.00	62000	20240403	-20.65	42800	20241209	14.95	53600	-8.21	20250206	43350	13.49	20250113	62000	-20.65	20240403	42800	14.95	20241209	0.17	N	057050	5000	600 억	1750646	N	N	32	N	N
83	20250214	150542	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49050	100	2	0.20	845970000	17143	56.36	48800	49650	48750	63600	34300	48950	49347.84	29.77	-3014	-3987	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5886	4.32	0.28	12	0.14	11350.00	176277.00	62000	20240403	-20.89	42800	20241209	14.60	53600	-8.49	20250206	43350	13.15	20250113	62000	-20.89	20240403	42800	14.60	20241209	0.17	N	057050	5000	600 억	1750568	N	N	5	N	N
84	20250214	140543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49300	350	2	0.72	680581650	13783	45.31	48800	49650	48750	63600	34300	48950	49378.34	29.79	-1870	-2721	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5916	4.34	0.28	12	0.11	11350.00	176277.00	62000	20240403	-20.48	42800	20241209	15.19	53600	-8.02	20250206	43350	13.73	20250113	62000	-20.48	20240403	42800	15.19	20241209	0.17	N	057050	5000	600 억	1751712	N	N	5	N	N
85	20250214	130546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49350	400	2	0.82	502256700	10167	33.42	48800	49650	48750	63600	34300	48950	49400.68	29.81	-860	-1570	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5922	4.35	0.28	12	0.08	11350.00	176277.00	62000	20240403	-20.40	42800	20241209	15.30	53600	-7.93	20250206	43350	13.84	20250113	62000	-20.40	20240403	42800	15.30	20241209	0.17	N	057050	5000	600 억	1752722	N	N	5	N	N
86	20250214	120543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49400	450	2	0.92	425200800	8606	28.29	48800	49650	48750	63600	34300	48950	49407.48	29.82	-451	-1022	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5928	4.35	0.28	12	0.07	11350.00	176277.00	62000	20240403	-20.32	42800	20241209	15.42	53600	-7.84	20250206	43350	13.96	20250113	62000	-20.32	20240403	42800	15.42	20241209	0.17	N	057050	5000	600 억	1753131	N	N	5	N	N
87	20250214	110541	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49550	600	2	1.23	313771600	6356	20.89	48800	49600	48750	63600	34300	48950	49366.21	29.82	-300	-592	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5946	4.37	0.28	12	0.05	11350.00	176277.00	62000	20240403	-20.08	42800	20241209	15.77	53600	-7.56	20250206	43350	14.30	20250113	62000	-20.08	20240403	42800	15.77	20241209	0.17	N	057050	5000	600 억	1753282	N	N	5	N	N
88	20250214	100542	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49450	500	2	1.02	174202950	3537	11.63	48800	49600	48750	63600	34300	48950	49251.61	29.82	26	-109	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5934	4.36	0.28	12	0.03	11350.00	176277.00	62000	20240403	-20.24	42800	20241209	15.54	53600	-7.74	20250206	43350	14.07	20250113	62000	-20.24	20240403	42800	15.54	20241209	0.17	N	057050	5000	600 억	1753608	N	N	5	N	N
89	20250214	090545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49000	50	2	0.10	6647650	136	0.45	48800	49150	48750	63600	34300	48950	48879.78	29.82	-5	-18	49516	49232	48816	48532	48116	49375	48675	600	14650	5000	37200	50	1	12000000	5880	4.32	0.28	12	0.00	11350.00	176277.00	62000	20240403	-20.97	42800	20241209	14.49	53600	-8.58	20250206	43350	13.03	20250113	62000	-20.97	20240403	42800	14.49	20241209	0.17	N	057050	5000	600 억	1753577	N	N	5	N	N
90	20250213	160539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48950	-200	5	-0.41	1481964850	30410	69.81	48700	49100	48400	63800	34450	49150	48730.38	29.82	-8401	-9026	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5874	4.31	0.28	12	0.25	11350.00	176277.00	62000	20240403	-21.05	42800	20241209	14.37	53600	-8.68	20250206	43350	12.92	20250113	62000	-21.05	20240403	42800	14.37	20241209	0.16	N	057050	5000	600 억	1753582	N	N	3	N	N
91	20250213	150538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48500	-650	5	-1.32	1355528650	27812	63.84	48700	49000	48450	63800	34450	49150	48738.98	29.85	-7065	-7646	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5820	4.27	0.28	12	0.23	11350.00	176277.00	62000	20240403	-21.77	42800	20241209	13.32	53600	-9.51	20250206	43350	11.88	20250113	62000	-21.77	20240403	42800	13.32	20241209	0.16	N	057050	5000	600 억	1754918	N	N	14	N	N
92	20250213	140538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48800	-350	5	-0.71	1171164300	24023	55.14	48700	49000	48450	63800	34450	49150	48751.79	29.87	-5864	-6384	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5856	4.30	0.28	12	0.20	11350.00	176277.00	62000	20240403	-21.29	42800	20241209	14.02	53600	-8.96	20250206	43350	12.57	20250113	62000	-21.29	20240403	42800	14.02	20241209	0.16	N	057050	5000	600 억	1756119	N	N	14	N	N
93	20250213	130538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48900	-250	5	-0.51	944568550	19389	44.51	48700	48950	48450	63800	34450	49150	48716.72	29.88	-4807	-5313	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5868	4.31	0.28	12	0.16	11350.00	176277.00	62000	20240403	-21.13	42800	20241209	14.25	53600	-8.77	20250206	43350	12.80	20250113	62000	-21.13	20240403	42800	14.25	20241209	0.16	N	057050	5000	600 억	1757176	N	N	14	N	N
94	20250213	120539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48850	-300	5	-0.61	853392350	17521	40.22	48700	48950	48450	63800	34450	49150	48706.83	29.89	-4376	-4828	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5862	4.30	0.28	12	0.15	11350.00	176277.00	62000	20240403	-21.21	42800	20241209	14.14	53600	-8.86	20250206	43350	12.69	20250113	62000	-21.21	20240403	42800	14.14	20241209	0.16	N	057050	5000	600 억	1757607	N	N	14	N	N
95	20250213	110535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48800	-350	5	-0.71	738934100	15172	34.83	48700	48950	48450	63800	34450	49150	48703.80	29.91	-3439	-3626	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5856	4.30	0.28	12	0.13	11350.00	176277.00	62000	20240403	-21.29	42800	20241209	14.02	53600	-8.96	20250206	43350	12.57	20250113	62000	-21.29	20240403	42800	14.02	20241209	0.16	N	057050	5000	600 억	1758544	N	N	14	N	N
96	20250213	100539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48750	-400	5	-0.81	538657750	11067	25.40	48700	48950	48450	63800	34450	49150	48672.43	29.94	-1458	-1602	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5850	4.30	0.28	12	0.09	11350.00	176277.00	62000	20240403	-21.37	42800	20241209	13.90	53600	-9.05	20250206	43350	12.46	20250113	62000	-21.37	20240403	42800	13.90	20241209	0.16	N	057050	5000	600 억	1760525	N	N	14	N	N
97	20250213	090536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48850	-300	5	-0.61	216159450	4439	10.19	48700	48850	48600	63800	34450	49150	48695.53	29.98	918	888	50450	49800	49250	48600	48050	49525	48325	600	14650	5000	37350	50	1	12000000	5862	4.30	0.28	12	0.04	11350.00	176277.00	62000	20240403	-21.21	42800	20241209	14.14	53600	-8.86	20250206	43350	12.69	20250113	62000	-21.21	20240403	42800	14.14	20241209	0.16	N	057050	5000	600 억	1762901	N	N	14	N	N
98	20250212	160535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49150	-650	5	-1.31	2140540550	43530	186.79	49900	49900	48700	64700	34900	49800	49173.92	29.97	-7514	-7763	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5898	4.33	0.28	12	0.36	11350.00	176277.00	62000	20240403	-20.73	41800	20240130	17.58	53600	-8.30	20250206	43350	13.38	20250113	62000	-20.73	20240403	42800	14.84	20241209	0.16	N	057050	5000	600 억	1761983	N	N	14	N	N
99	20250212	150535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48850	-950	5	-1.91	2064709850	41981	180.15	49900	49900	48700	64700	34900	49800	49182.01	29.97	-7450	-7497	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5862	4.30	0.28	12	0.35	11350.00	176277.00	62000	20240403	-21.21	41800	20240130	16.87	53600	-8.86	20250206	43350	12.69	20250113	62000	-21.21	20240403	42800	14.14	20241209	0.16	N	057050	5000	600 억	1762047	N	N	147	N	N
100	20250212	140535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	48900	-900	5	-1.81	1748220050	35500	152.33	49900	49900	48750	64700	34900	49800	49245.64	29.97	-6988	-6991	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5868	4.31	0.28	12	0.30	11350.00	176277.00	62000	20240403	-21.13	41800	20240130	16.99	53600	-8.77	20250206	43350	12.80	20250113	62000	-21.13	20240403	42800	14.25	20241209	0.16	N	057050	5000	600 억	1762509	N	N	147	N	N
101	20250212	130536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49400	-400	5	-0.80	848800550	17169	73.67	49900	49900	49050	64700	34900	49800	49437.97	30.00	-5602	-5654	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5928	4.35	0.28	12	0.14	11350.00	176277.00	62000	20240403	-20.32	41800	20240130	18.18	53600	-7.84	20250206	43350	13.96	20250113	62000	-20.32	20240403	42800	15.42	20241209	0.16	N	057050	5000	600 억	1763895	N	N	147	N	N
102	20250212	120535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49350	-450	5	-0.90	748831900	15145	64.99	49900	49900	49050	64700	34900	49800	49444.17	30.01	-5103	-5132	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5922	4.35	0.28	12	0.13	11350.00	176277.00	62000	20240403	-20.40	41800	20240130	18.06	53600	-7.93	20250206	43350	13.84	20250113	62000	-20.40	20240403	42800	15.30	20241209	0.16	N	057050	5000	600 억	1764394	N	N	147	N	N
103	20250212	110534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49300	-500	5	-1.00	613990050	12405	53.23	49900	49900	49250	64700	34900	49800	49495.37	30.02	-4415	-4423	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5916	4.34	0.28	12	0.10	11350.00	176277.00	62000	20240403	-20.48	41800	20240130	17.94	53600	-8.02	20250206	43350	13.73	20250113	62000	-20.48	20240403	42800	15.19	20241209	0.16	N	057050	5000	600 억	1765082	N	N	147	N	N
104	20250212	100535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	-50	5	-0.10	234599800	4725	20.28	49900	49900	49450	64700	34900	49800	49650.75	30.05	-2503	-2498	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5970	4.38	0.28	12	0.04	11350.00	176277.00	62000	20240403	-19.76	41800	20240130	19.02	53600	-7.18	20250206	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.16	N	057050	5000	600 억	1766994	N	N	147	N	N
105	20250212	090538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49850	50	2	0.10	13949650	280	1.20	49900	49900	49800	64700	34900	49800	49820.18	30.09	-248	-248	51466	50632	49966	49132	48466	50300	48800	600	14900	5000	37840	50	1	12000000	5982	4.39	0.28	12	0.00	11350.00	176277.00	62000	20240403	-19.60	41800	20240130	19.26	53600	-7.00	20250206	43350	14.99	20250113	62000	-19.60	20240403	42800	16.47	20241209	0.16	N	057050	5000	600 억	1769249	N	N	147	N	N
106	20250211	160536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49800	-200	5	-0.40	1162083600	23268	63.45	50200	50800	49300	65000	35000	50000	49943.50	30.09	-2250	-2987	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5976	4.39	0.28	12	0.19	11350.00	176277.00	62000	20240403	-19.68	41450	20240129	20.14	53600	-7.09	20250206	43350	14.88	20250113	62000	-19.68	20240403	42800	16.36	20241209	0.18	N	057050	5000	600 억	1769497	N	N	147	N	N
107	20250211	150535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49450	-550	5	-1.10	1091973250	21853	59.59	50200	50800	49300	65000	35000	50000	49969.03	30.09	-2496	-3219	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5934	4.36	0.28	12	0.18	11350.00	176277.00	62000	20240403	-20.24	41450	20240129	19.30	53600	-7.74	20250206	43350	14.07	20250113	62000	-20.24	20240403	42800	15.54	20241209	0.18	N	057050	5000	600 억	1769251	N	N	0	N	N
108	20250211	140536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49500	-500	5	-1.00	802025750	16000	43.63	50200	50800	49300	65000	35000	50000	50126.61	30.09	-2364	-2871	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5940	4.36	0.28	12	0.13	11350.00	176277.00	62000	20240403	-20.16	41450	20240129	19.42	53600	-7.65	20250206	43350	14.19	20250113	62000	-20.16	20240403	42800	15.65	20241209	0.18	N	057050	5000	600 억	1769383	N	N	0	N	N
109	20250211	130534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	0	3	0.00	581427050	11559	31.52	50200	50800	49550	65000	35000	50000	50300.81	30.09	-2537	-2941	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6000	4.41	0.28	12	0.10	11350.00	176277.00	62000	20240403	-19.35	41450	20240129	20.63	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1769210	N	N	0	N	N
110	20250211	120534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	-250	5	-0.50	435812550	8646	23.58	50200	50800	49750	65000	35000	50000	50406.26	30.09	-2423	-2727	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	50	1	12000000	5970	4.38	0.28	12	0.07	11350.00	176277.00	62000	20240403	-19.76	41450	20240129	20.02	53600	-7.18	20250206	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.18	N	057050	5000	600 억	1769324	N	N	0	N	N
111	20250211	110535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50500	500	2	1.00	302378500	5992	16.34	50200	50800	50000	65000	35000	50000	50463.70	30.11	-1144	-1217	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6060	4.45	0.29	12	0.05	11350.00	176277.00	62000	20240403	-18.55	41450	20240129	21.83	53600	-5.78	20250206	43350	16.49	20250113	62000	-18.55	20240403	42800	17.99	20241209	0.18	N	057050	5000	600 억	1770603	N	N	0	N	N
112	20250211	100535	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50400	400	2	0.80	217679100	4311	11.76	50200	50800	50000	65000	35000	50000	50493.88	30.12	-903	-926	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6048	4.44	0.29	12	0.04	11350.00	176277.00	62000	20240403	-18.71	41450	20240129	21.59	53600	-5.97	20250206	43350	16.26	20250113	62000	-18.71	20240403	42800	17.76	20241209	0.18	N	057050	5000	600 억	1770844	N	N	0	N	N
113	20250211	090538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50600	600	2	1.20	58353300	1160	3.16	50200	50700	50000	65000	35000	50000	50304.57	30.13	-308	-308	52166	51082	50516	49432	48866	50800	49150	600	15000	5000	38000	100	1	12000000	6072	4.46	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.39	41450	20240129	22.07	53600	-5.60	20250206	43350	16.72	20250113	62000	-18.39	20240403	42800	18.22	20241209	0.18	N	057050	5000	600 억	1771439	N	N	0	N	N
114	20250210	160532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	-1000	5	-1.96	1859818950	36672	176.68	50900	51600	49950	66300	35700	51000	50719.89	30.13	-1725	-1939	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6000	4.41	0.28	12	0.31	11350.00	176277.00	62000	20240403	-19.35	41250	20240126	21.21	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.16	N	057050	5000	600 억	1771660	N	N	4	N	N
115	20250210	150532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	-1000	5	-1.96	1648809450	32453	156.35	50900	51600	49950	66300	35700	51000	50806.07	30.12	-2463	-2351	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6000	4.41	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.35	41250	20240126	21.21	53600	-6.72	20250206	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.16	N	057050	5000	600 억	1770922	N	N	4	N	N
116	20250210	140531	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	500	2	0.98	968490400	18956	91.33	50900	51600	50200	66300	35700	51000	51091.50	30.06	-5707	-5934	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6180	4.54	0.29	12	0.16	11350.00	176277.00	62000	20240403	-16.94	41250	20240126	24.85	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.16	N	057050	5000	600 억	1767678	N	N	4	N	N
117	20250210	130533	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	400	2	0.78	757728900	14852	71.56	50900	51500	50200	66300	35700	51000	51018.64	30.09	-3980	-4034	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6168	4.53	0.29	12	0.12	11350.00	176277.00	62000	20240403	-17.10	41250	20240126	24.61	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.16	N	057050	5000	600 억	1769405	N	N	4	N	N
118	20250210	120530	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	400	2	0.78	689721800	13526	65.17	50900	51500	50200	66300	35700	51000	50992.30	30.10	-3341	-3345	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6168	4.53	0.29	12	0.11	11350.00	176277.00	62000	20240403	-17.10	41250	20240126	24.61	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.16	N	057050	5000	600 억	1770044	N	N	4	N	N
119	20250210	110529	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51200	200	2	0.39	532506800	10464	50.41	50900	51400	50200	66300	35700	51000	50889.41	30.12	-2606	-2533	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6144	4.51	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.42	41250	20240126	24.12	53600	-4.48	20250206	43350	18.11	20250113	62000	-17.42	20240403	42800	19.63	20241209	0.16	N	057050	5000	600 억	1770779	N	N	4	N	N
120	20250210	100527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50900	-100	5	-0.20	377577000	7424	35.77	50900	51400	50200	66300	35700	51000	50858.97	30.13	-2026	-2033	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6108	4.48	0.29	12	0.06	11350.00	176277.00	62000	20240403	-17.90	41250	20240126	23.39	53600	-5.04	20250206	43350	17.42	20250113	62000	-17.90	20240403	42800	18.93	20241209	0.16	N	057050	5000	600 억	1771359	N	N	4	N	N
121	20250210	090526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50900	-100	5	-0.20	10564700	208	1.00	50900	51000	50700	66300	35700	51000	50791.83	30.16	-45	-59	52533	51766	51233	50466	49933	51500	50200	600	15300	5000	38760	100	1	12000000	6108	4.48	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.90	41250	20240126	23.39	53600	-5.04	20250206	43350	17.42	20250113	62000	-17.90	20240403	42800	18.93	20241209	0.16	N	057050	5000	600 억	1773340	N	N	4	N	N
122	20250207	160523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	1063934200	20723	53.55	51400	52000	50700	66600	36000	51300	51341.98	30.16	-4341	-6532	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.17	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1773385	N	N	4	N	N
123	20250207	150525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	1007076200	19609	50.67	51400	52000	50700	66600	36000	51300	51357.86	30.16	-4217	-6324	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.16	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1773509	N	N	0	N	N
124	20250207	140523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	100	2	0.19	860558000	16759	43.30	51400	52000	50700	66600	36000	51300	51349.01	30.17	-3964	-5490	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6168	4.53	0.29	12	0.14	11350.00	176277.00	62000	20240403	-17.10	40650	20240125	26.45	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.18	N	057050	5000	600 억	1773762	N	N	0	N	N
125	20250207	130523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51500	200	2	0.39	693221400	13503	34.89	51400	52000	50700	66600	36000	51300	51338.33	30.19	-2717	-3821	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6180	4.54	0.29	12	0.11	11350.00	176277.00	62000	20240403	-16.94	40650	20240125	26.69	53600	-3.92	20250206	43350	18.80	20250113	62000	-16.94	20240403	42800	20.33	20241209	0.18	N	057050	5000	600 억	1775009	N	N	0	N	N
126	20250207	120523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	0	3	0.00	540287300	10523	27.19	51400	52000	50700	66600	36000	51300	51343.47	30.21	-1622	-2319	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6156	4.52	0.29	12	0.09	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.18	N	057050	5000	600 억	1776104	N	N	0	N	N
127	20250207	110521	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51400	100	2	0.19	308127400	6015	15.54	51400	52000	50700	66600	36000	51300	51226.49	30.22	-819	-1087	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6168	4.53	0.29	12	0.05	11350.00	176277.00	62000	20240403	-17.10	40650	20240125	26.45	53600	-4.10	20250206	43350	18.57	20250113	62000	-17.10	20240403	42800	20.09	20241209	0.18	N	057050	5000	600 억	1776907	N	N	0	N	N
128	20250207	100522	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51200	-100	5	-0.19	185165200	3612	9.33	51400	52000	50700	66600	36000	51300	51263.89	30.23	-476	-436	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6144	4.51	0.29	12	0.03	11350.00	176277.00	62000	20240403	-17.42	40650	20240125	25.95	53600	-4.48	20250206	43350	18.11	20250113	62000	-17.42	20240403	42800	19.63	20241209	0.18	N	057050	5000	600 억	1777250	N	N	0	N	N
129	20250207	090526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51000	-300	5	-0.58	25374900	496	1.28	51400	51400	51000	66600	36000	51300	51158.79	30.23	-193	-189	55233	53266	51633	49666	48033	52450	48850	600	15300	5000	38980	100	1	12000000	6120	4.49	0.29	12	0.00	11350.00	176277.00	62000	20240403	-17.74	40650	20240125	25.46	53600	-4.85	20250206	43350	17.65	20250113	62000	-17.74	20240403	42800	19.16	20241209	0.18	N	057050	5000	600 억	1777533	N	N	0	N	N
130	20250206	160511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-1200	5	-2.29	2022316700	38698	65.71	52500	53600	50000	68200	36800	52500	52259.00	30.24	2650	2730	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6156	4.52	0.29	12	0.32	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.19	N	057050	5000	600 억	1778075	N	N	14	N	N
131	20250206	150512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51300	-1200	5	-2.29	1826165100	34849	59.18	52500	53600	50000	68200	36800	52500	52402.22	30.22	1367	1496	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6156	4.52	0.29	12	0.29	11350.00	176277.00	62000	20240403	-17.26	40650	20240125	26.20	53600	-4.29	20250206	43350	18.34	20250113	62000	-17.26	20240403	42800	19.86	20241209	0.19	N	057050	5000	600 억	1776792	N	N	14	N	N
132	20250206	140515	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51900	-600	5	-1.14	1552574500	29532	50.15	52500	53600	50000	68200	36800	52500	52572.62	30.19	-87	198	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6228	4.57	0.29	12	0.25	11350.00	176277.00	62000	20240403	-16.29	40650	20240125	27.68	53600	-3.17	20250206	43350	19.72	20250113	62000	-16.29	20240403	42800	21.26	20241209	0.19	N	057050	5000	600 억	1775338	N	N	14	N	N
133	20250206	130512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52300	-200	5	-0.38	1223983500	23168	39.34	52500	53600	51200	68200	36800	52500	52830.78	30.19	-45	235	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6276	4.61	0.30	12	0.19	11350.00	176277.00	62000	20240403	-15.65	40650	20240125	28.66	53600	-2.43	20250206	43350	20.65	20250113	62000	-15.65	20240403	42800	22.20	20241209	0.19	N	057050	5000	600 억	1775380	N	N	14	N	N
134	20250206	120510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51600	-900	5	-1.71	1115961700	21089	35.81	52500	53600	51200	68200	36800	52500	52916.77	30.20	140	509	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6192	4.55	0.29	12	0.18	11350.00	176277.00	62000	20240403	-16.77	40650	20240125	26.94	53600	-3.73	20250206	43350	19.03	20250113	62000	-16.77	20240403	42800	20.56	20241209	0.19	N	057050	5000	600 억	1775565	N	N	14	N	N
135	20250206	110504	55	60.00	KOSPI	유통	N	N	N	Y	60	N	53100	600	2	1.14	927122900	17454	29.64	52500	53600	52500	68200	36800	52500	53118.08	30.18	-703	-718	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6372	4.68	0.30	12	0.15	11350.00	176277.00	62000	20240403	-14.35	40650	20240125	30.63	53600	-0.93	20250206	43350	22.49	20250113	62000	-14.35	20240403	42800	24.07	20241209	0.19	N	057050	5000	600 억	1774722	N	N	14	N	N
136	20250206	100510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	53500	1000	2	1.90	686717300	12930	21.96	52500	53600	52500	68200	36800	52500	53110.39	30.19	-70	-279	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6420	4.71	0.30	12	0.11	11350.00	176277.00	62000	20240403	-13.71	40650	20240125	31.61	53600	-0.19	20250206	43350	23.41	20250113	62000	-13.71	20240403	42800	25.00	20241209	0.19	N	057050	5000	600 억	1775355	N	N	14	N	N
137	20250206	090513	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52800	300	2	0.57	47722400	905	1.54	52500	53100	52500	68200	36800	52500	52731.93	30.19	-50	-393	54700	53600	51800	50700	48900	54150	51250	600	15700	5000	39900	100	1	12000000	6336	4.65	0.30	12	0.01	11350.00	176277.00	62000	20240403	-14.84	40650	20240125	29.89	53100	-0.56	20250206	43350	21.80	20250113	62000	-14.84	20240403	42800	23.36	20241209	0.19	N	057050	5000	600 억	1775375	N	N	14	N	N
138	20250205	160506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	2750	2	5.53	3053516900	58873	180.38	50000	52900	50000	64600	34850	49750	51863.06	30.19	-591	-1720	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6300	4.63	0.30	12	0.49	11350.00	176277.00	62000	20240403	-15.32	40650	20240125	29.15	52900	-0.76	20250205	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.18	N	057050	5000	600 억	1775425	N	N	14	N	N
139	20250205	150508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	2450	2	4.92	2954845000	56992	174.62	50000	52900	50000	64600	34850	49750	51846.66	30.19	-613	-1771	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6264	4.60	0.30	12	0.47	11350.00	176277.00	62000	20240403	-15.81	40650	20240125	28.41	52900	-1.32	20250205	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.18	N	057050	5000	600 억	1775403	N	N	6	N	N
140	20250205	140508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52700	2950	2	5.93	2568599300	49661	152.16	50000	52800	50000	64600	34850	49750	51722.67	30.20	-134	-1221	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6324	4.64	0.30	12	0.41	11350.00	176277.00	62000	20240403	-15.00	40650	20240125	29.64	52800	-0.19	20250205	43350	21.57	20250113	62000	-15.00	20240403	42800	23.13	20241209	0.18	N	057050	5000	600 억	1775882	N	N	6	N	N
141	20250205	130508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52400	2650	2	5.33	2087892100	40518	124.14	50000	52600	50000	64600	34850	49750	51529.99	30.22	1034	959	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6288	4.62	0.30	12	0.34	11350.00	176277.00	62000	20240403	-15.48	40650	20240125	28.91	52600	-0.38	20250205	43350	20.88	20250113	62000	-15.48	20240403	42800	22.43	20241209	0.18	N	057050	5000	600 억	1777050	N	N	6	N	N
142	20250205	120508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52200	2450	2	4.92	1871176700	36377	111.46	50000	52600	50000	64600	34850	49750	51438.46	30.23	1434	1376	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6264	4.60	0.30	12	0.30	11350.00	176277.00	62000	20240403	-15.81	40650	20240125	28.41	52600	-0.76	20250205	43350	20.42	20250113	62000	-15.81	20240403	42800	21.96	20241209	0.18	N	057050	5000	600 억	1777450	N	N	6	N	N
143	20250205	110507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	52500	2750	2	5.53	1646703500	32088	98.31	50000	52600	50000	64600	34850	49750	51318.36	30.22	1085	1042	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6300	4.63	0.30	12	0.27	11350.00	176277.00	62000	20240403	-15.32	40650	20240125	29.15	52600	-0.19	20250205	43350	21.11	20250113	62000	-15.32	20240403	42800	22.66	20241209	0.18	N	057050	5000	600 억	1777101	N	N	6	N	N
144	20250205	100511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	51100	1350	2	2.71	725719600	14334	43.92	50000	51100	50000	64600	34850	49750	50629.25	30.21	557	542	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6132	4.50	0.29	12	0.12	11350.00	176277.00	62000	20240403	-17.58	40650	20240125	25.71	51100	0.00	20250205	43350	17.88	20250113	62000	-17.58	20240403	42800	19.39	20241209	0.18	N	057050	5000	600 억	1776573	N	N	6	N	N
145	20250205	090515	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50300	550	2	1.11	42570500	849	2.60	50000	50400	50000	64600	34850	49750	50141.93	30.21	90	13	50983	50366	49583	48966	48183	50675	49275	600	14850	5000	37810	100	1	12000000	6036	4.43	0.29	12	0.01	11350.00	176277.00	62000	20240403	-18.87	40650	20240125	23.74	50400	-0.20	20250205	43350	16.03	20250113	62000	-18.87	20240403	42800	17.52	20241209	0.18	N	057050	5000	600 억	1776106	N	N	6	N	N
146	20250204	160503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49750	850	2	1.74	1623249800	32632	81.67	49000	50200	48800	63500	34250	48900	49744.34	30.20	-2327	-4671	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5970	4.38	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.76	40650	20240125	22.39	50200	-0.90	20250204	43350	14.76	20250113	62000	-19.76	20240403	42800	16.24	20241209	0.18	N	057050	5000	600 억	1776016	N	N	6	N	N
147	20250204	150503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1582813150	31821	79.64	49000	50200	48800	63500	34250	48900	49741.39	30.21	-2242	-4363	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.27	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50200	-0.40	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1776101	N	N	1108	N	N
148	20250204	140502	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1351675500	27200	68.07	49000	50100	48800	63500	34250	48900	49694.21	30.22	-1257	-3276	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.23	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50100	-0.20	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1777086	N	N	1108	N	N
149	20250204	130503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	50000	1100	2	2.25	1160364250	23373	58.50	49000	50100	48800	63500	34250	48900	49645.79	30.23	-815	-2438	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	100	1	12000000	6000	4.41	0.28	12	0.19	11350.00	176277.00	62000	20240403	-19.35	40650	20240125	23.00	50100	-0.20	20250204	43350	15.34	20250113	62000	-19.35	20240403	42800	16.82	20241209	0.18	N	057050	5000	600 억	1777528	N	N	1108	N	N
150	20250204	120508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49900	1000	2	2.04	862308600	17408	43.57	49000	50000	48800	63500	34250	48900	49535.52	30.25	110	-1092	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5988	4.40	0.28	12	0.15	11350.00	176277.00	62000	20240403	-19.52	40650	20240125	22.76	50000	-0.20	20250204	43350	15.11	20250113	62000	-19.52	20240403	42800	16.59	20241209	0.18	N	057050	5000	600 억	1778453	N	N	1108	N	N
151	20250204	110458	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49900	1000	2	2.04	743072650	15020	37.59	49000	49950	48800	63500	34250	48900	49472.56	30.25	405	-378	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5988	4.40	0.28	12	0.13	11350.00	176277.00	62000	20240403	-19.52	40650	20240125	22.76	49950	-0.10	20250204	43350	15.11	20250113	62000	-19.52	20240403	42800	16.59	20241209	0.18	N	057050	5000	600 억	1778748	N	N	1108	N	N
152	20250204	100501	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49400	500	2	1.02	403808900	8176	20.46	49000	49750	48800	63500	34250	48900	49390.08	30.23	-1008	-1370	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5928	4.35	0.28	12	0.07	11350.00	176277.00	62000	20240403	-20.32	40650	20240125	21.53	49750	-0.70	20250204	43350	13.96	20250113	62000	-20.32	20240403	42800	15.42	20241209	0.18	N	057050	5000	600 억	1777335	N	N	1108	N	N
153	20250204	090501	55	60.00	KOSPI	유통	N	N	N	Y	60	N	49250	350	2	0.72	45901350	933	2.34	49000	49500	48800	63500	34250	48900	49200.49	30.24	-219	-210	49800	49350	48500	48050	47200	49575	48275	600	14600	5000	37160	50	1	12000000	5910	4.34	0.28	12	0.01	11350.00	176277.00	62000	20240403	-20.56	40650	20240125	21.16	49500	-0.51	20250204	43350	13.61	20250113	62000	-20.56	20240403	42800	15.07	20241209	0.18	N	057050	5000	600 억	1778124	N	N	1108	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History