KissMeData/122900/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160857	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-20	5	-0.25	133395780	16843	110.23	7950	7950	7900	10330	5570	7950	7919.95	5.52	-732	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2651	17.51	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
3	20250228	150901	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-20	5	-0.25	123641580	15612	102.17	7950	7950	7900	10330	5570	7950	7919.65	5.52	-772	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2651	17.51	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
4	20250228	140903	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-20	5	-0.25	112204020	14169	92.73	7950	7950	7900	10330	5570	7950	7918.98	5.52	-191	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2651	17.51	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
5	20250228	130858	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-20	5	-0.25	99865350	12610	82.53	7950	7950	7900	10330	5570	7950	7919.54	5.52	-86	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2651	17.51	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
6	20250228	120855	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-30	5	-0.38	36352470	4584	30.00	7950	7950	7910	10330	5570	7950	7930.29	5.52	624	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2648	17.48	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
7	20250228	110855	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	0	3	0.00	28645440	3612	23.64	7950	7950	7910	10330	5570	7950	7930.63	5.52	464	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
8	20250228	100854	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-10	5	-0.13	15523630	1958	12.81	7950	7950	7910	10330	5570	7950	7928.31	5.52	131	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2654	17.53	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.88	7630	20250210	4.06	8050	-1.37	20250219	7630	4.06	20250210	8810	-9.88	20240624	7630	4.06	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
9	20250228	090857	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-20	5	-0.25	1382140	174	1.14	7950	7950	7930	10330	5570	7950	7943.33	5.52	9	8016	7982	7946	7912	7876	7965	7895	182	2380	500	6040	10	1	33428840	2651	17.51	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1845766	N	N	22	N	N
10	20250227	160849	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	121312540	15277	95.87	7970	7980	7910	10360	5580	7970	7940.85	5.53	-2247	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1848018	N	N	22	N	N
11	20250227	150848	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	118622900	14939	93.75	7970	7980	7910	10360	5580	7970	7940.48	5.53	-2287	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
12	20250227	140851	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	106204720	13380	83.97	7970	7980	7910	10360	5580	7970	7937.57	5.53	-2201	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
13	20250227	130849	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	79561030	10016	62.86	7970	7980	7910	10360	5580	7970	7943.39	5.53	-2442	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
14	20250227	120846	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-50	5	-0.63	67445830	8490	53.28	7970	7980	7910	10360	5580	7970	7944.15	5.53	-2762	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2648	17.48	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
15	20250227	110853	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	34389210	4319	27.10	7970	7980	7940	10360	5580	7970	7962.31	5.53	-399	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
16	20250227	100916	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	13387930	1680	10.54	7970	7980	7940	10360	5580	7970	7969.01	5.53	-351	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
17	20250227	090922	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-30	5	-0.38	1424750	179	1.12	7970	7970	7940	10360	5580	7970	7959.50	5.53	86	8050	8010	7960	7920	7870	8030	7940	182	2390	500	6050	10	1	33428840	2654	17.53	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.88	7630	20250210	4.06	8050	-1.37	20250219	7630	4.06	20250210	8810	-9.88	20240624	7630	4.06	20250210	0.28	N	122900	500	181 억	1848018	N	N	21	N	N
18	20250226	160848	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	40	2	0.50	126395810	15923	97.15	7930	8000	7910	10300	5560	7930	7937.94	5.52	3866	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2664	17.59	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.28	N	122900	500	181 억	1843982	N	N	21	N	N
19	20250226	150852	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	20	2	0.25	113950690	14361	87.62	7930	8000	7910	10300	5560	7930	7934.73	5.52	3365	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2658	17.55	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
20	20250226	140851	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	20	2	0.25	90919480	11466	69.96	7930	8000	7910	10300	5560	7930	7929.49	5.52	1096	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2658	17.55	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
21	20250226	130849	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	20	2	0.25	80066430	10099	61.62	7930	8000	7910	10300	5560	7930	7928.15	5.52	331	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2658	17.55	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
22	20250226	120849	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-10	5	-0.13	47426070	5979	36.48	7930	8000	7920	10300	5560	7930	7932.11	5.52	167	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2648	17.48	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.10	7630	20250210	3.80	8050	-1.61	20250219	7630	3.80	20250210	8810	-10.10	20240624	7630	3.80	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
23	20250226	110847	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	20	2	0.25	19838930	2498	15.24	7930	8000	7920	10300	5560	7930	7941.93	5.52	-19	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
24	20250226	100845	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	40	2	0.50	11087730	1396	8.52	7930	8000	7920	10300	5560	7930	7942.50	5.52	-137	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2664	17.59	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
25	20250226	090855	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	0	3	0.00	1350330	170	1.04	7930	8000	7930	10300	5560	7930	7943.12	5.52	10	8016	7972	7946	7902	7876	7960	7890	182	2370	500	6020	10	1	33428840	2651	17.51	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.28	N	122900	500	181 억	1843982	N	N	9	N	N
26	20250225	160842	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-40	5	-0.50	130287310	16386	85.49	7990	7990	7920	10360	5580	7970	7951.14	5.52	-706	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2651	17.51	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.29	N	122900	500	181 억	1844531	N	N	9	N	N
27	20250225	150843	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-40	5	-0.50	128106840	16111	84.05	7990	7990	7920	10360	5580	7970	7951.51	5.52	-719	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2651	17.51	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.99	7630	20250210	3.93	8050	-1.49	20250219	7630	3.93	20250210	8810	-9.99	20240624	7630	3.93	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
28	20250225	140841	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-30	5	-0.38	97424890	12244	63.88	7990	7990	7940	10360	5580	7970	7956.95	5.52	-550	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2654	17.53	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.88	7630	20250210	4.06	8050	-1.37	20250219	7630	4.06	20250210	8810	-9.88	20240624	7630	4.06	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
29	20250225	130846	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	80314450	10092	52.65	7990	7990	7940	10360	5580	7970	7958.23	5.52	-985	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
30	20250225	120843	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	47835360	6007	31.34	7990	7990	7950	10360	5580	7970	7963.27	5.52	-689	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.02	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8050	-1.24	20250219	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
31	20250225	110842	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	35659200	4477	23.36	7990	7990	7950	10360	5580	7970	7964.98	5.52	-520	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
32	20250225	100840	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	10	2	0.13	7933950	995	5.19	7990	7990	7960	10360	5580	7970	7973.82	5.52	-74	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2668	17.62	0.73	12	0.00	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8050	-0.87	20250219	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
33	20250225	090846	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	287070	36	0.19	7990	7990	7960	10360	5580	7970	7974.17	5.52	3	7996	7982	7966	7952	7936	7975	7945	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1844531	N	N	4	N	N
34	20250224	160836	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	152676540	19168	129.48	7980	7980	7950	10360	5580	7970	7965.18	5.52	3676	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.06	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1844249	N	N	4	N	N
35	20250224	150835	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	147464450	18513	125.05	7980	7980	7950	10360	5580	7970	7965.45	5.52	3758	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.06	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
36	20250224	140833	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	125263270	15723	106.21	7980	7980	7950	10360	5580	7970	7966.88	5.52	3109	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
37	20250224	130836	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	101437020	12732	86.00	7980	7980	7950	10360	5580	7970	7967.09	5.52	1866	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
38	20250224	120832	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	92346550	11591	78.30	7980	7980	7950	10360	5580	7970	7967.09	5.52	1652	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
39	20250224	110830	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	82798980	10393	70.20	7980	7980	7950	10360	5580	7970	7966.80	5.52	1311	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
40	20250224	100831	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	10	2	0.13	66384730	8334	56.30	7980	7980	7950	10360	5580	7970	7965.53	5.52	628	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2668	17.62	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8050	-0.87	20250219	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
41	20250224	090837	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	10	2	0.13	3165420	397	2.68	7980	7980	7960	10360	5580	7970	7973.35	5.52	-59	8070	8020	7990	7940	7910	8005	7925	182	2390	500	6050	10	1	33428840	2668	17.62	0.73	12	0.00	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8050	-0.87	20250219	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.29	N	122900	500	181 억	1844249	N	N	17	N	N
42	20250221	160829	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	117189510	14677	92.99	8030	8040	7960	10400	5600	8000	7984.57	5.52	-1576	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
43	20250221	150833	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	112071140	14035	88.92	8030	8040	7960	10400	5600	8000	7985.12	5.52	-1227	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
44	20250221	140832	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	103122530	12912	81.80	8030	8040	7960	10400	5600	8000	7986.57	5.52	-1477	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
45	20250221	130831	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-10	5	-0.12	78500320	9821	62.22	8030	8040	7960	10400	5600	8000	7993.11	5.52	-985	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2671	17.64	0.73	12	0.03	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8050	-0.75	20250219	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
46	20250221	120832	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	71538110	8949	56.70	8030	8040	7960	10400	5600	8000	7993.98	5.52	-655	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8050	-0.99	20250219	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
47	20250221	110828	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-10	5	-0.12	55055580	6882	43.60	8030	8040	7980	10400	5600	8000	7999.94	5.52	26	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2671	17.64	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8050	-0.75	20250219	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
48	20250221	100829	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	0	3	0.00	35939440	4488	28.43	8030	8040	7980	10400	5600	8000	8007.90	5.52	57	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2674	17.66	0.73	12	0.01	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8050	-0.62	20250219	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
49	20250221	090832	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	0	3	0.00	29573570	3691	23.38	8030	8040	7990	10400	5600	8000	8012.35	5.52	428	8073	8036	8003	7966	7933	8020	7950	182	2400	500	6080	10	1	33428840	2674	17.66	0.73	12	0.01	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8050	-0.62	20250219	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.29	N	122900	500	181 억	1845735	N	N	17	N	N
50	20250220	160826	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	-40	5	-0.50	126121800	15775	39.51	8020	8040	7970	10450	5630	8040	7995.04	5.52	2404	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2674	17.66	0.73	12	0.05	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8050	-0.62	20250219	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1845588	N	N	17	N	N
51	20250220	150828	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	-60	5	-0.75	113570280	14203	35.57	8020	8040	7980	10450	5630	8040	7996.22	5.52	2308	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2668	17.62	0.73	12	0.04	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8050	-0.87	20250219	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
52	20250220	140828	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-50	5	-0.62	89199090	11151	27.93	8020	8040	7980	10450	5630	8040	7999.20	5.52	1430	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2671	17.64	0.73	12	0.03	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8050	-0.75	20250219	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
53	20250220	130826	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	-60	5	-0.75	79109220	9888	24.76	8020	8040	7980	10450	5630	8040	8000.53	5.52	1388	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2668	17.62	0.73	12	0.03	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8050	-0.87	20250219	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
54	20250220	120827	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	-40	5	-0.50	56672280	7080	17.73	8020	8040	7990	10450	5630	8040	8004.56	5.52	474	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2674	17.66	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8050	-0.62	20250219	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
55	20250220	110827	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-50	5	-0.62	51580530	6443	16.14	8020	8040	7990	10450	5630	8040	8005.67	5.52	372	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2671	17.64	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8050	-0.75	20250219	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
56	20250220	100826	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8030	-10	5	-0.12	25919060	3236	8.10	8020	8040	8000	10450	5630	8040	8009.60	5.52	50	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2684	17.73	0.73	12	0.01	453.00	10996.00	8810	20240624	-8.85	7630	20250210	5.24	8050	-0.25	20250219	7630	5.24	20250210	8810	-8.85	20240624	7630	5.24	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
57	20250220	090830	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	-40	5	-0.50	5756240	719	1.80	8020	8020	8000	10450	5630	8040	8005.90	5.52	-561	8120	8080	8010	7970	7900	8100	7990	182	2410	500	6110	10	1	33428840	2674	17.66	0.73	12	0.00	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8050	-0.62	20250219	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1845588	N	N	13	N	N
58	20250219	160823	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8040	40	2	0.50	318927190	39918	151.94	8000	8050	7940	10400	5600	8000	7989.43	5.51	3099	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2688	17.75	0.73	12	0.12	453.00	10996.00	8810	20240624	-8.74	7630	20250210	5.37	8050	-0.12	20250219	7630	5.37	20250210	8810	-8.74	20240624	7630	5.37	20250210	0.27	N	122900	500	181 억	1841956	N	N	13	N	N
59	20250219	150826	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-40	5	-0.50	275199250	34437	131.08	8000	8050	7940	10400	5600	8000	7991.38	5.51	467	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2661	17.57	0.72	12	0.10	453.00	10996.00	8810	20240624	-9.65	7630	20250210	4.33	8050	-1.12	20250219	7630	4.33	20250210	8810	-9.65	20240624	7630	4.33	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
60	20250219	140822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-10	5	-0.12	153139710	19121	72.78	8000	8050	7980	10400	5600	8000	8008.98	5.51	-1146	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2671	17.64	0.73	12	0.06	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8050	-0.75	20250219	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
61	20250219	130824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8020	20	2	0.25	126114710	15744	59.93	8000	8050	7980	10400	5600	8000	8010.33	5.51	-1443	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2681	17.70	0.73	12	0.05	453.00	10996.00	8810	20240624	-8.97	7630	20250210	5.11	8050	-0.37	20250219	7630	5.11	20250210	8810	-8.97	20240624	7630	5.11	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
62	20250219	120822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	0	3	0.00	63850340	7985	30.39	8000	8020	7980	10400	5600	8000	7996.29	5.51	-75	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2674	17.66	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8020	0.00	20250103	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
63	20250219	110824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	0	3	0.00	60620010	7581	28.86	8000	8020	7980	10400	5600	8000	7996.31	5.51	-125	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2674	17.66	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8020	0.00	20250103	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
64	20250219	100824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	-20	5	-0.25	45609970	5703	21.71	8000	8020	7980	10400	5600	8000	7997.54	5.51	231	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2668	17.62	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.42	7630	20250210	4.59	8020	0.00	20250103	7630	4.59	20250210	8810	-9.42	20240624	7630	4.59	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
65	20250219	090825	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8020	20	2	0.25	7856260	981	3.73	8000	8020	8000	10400	5600	8000	8008.42	5.51	-91	8073	8036	7973	7936	7873	8055	7955	182	2400	500	6080	10	1	33428840	2681	17.70	0.73	12	0.00	453.00	10996.00	8810	20240624	-8.97	7630	20250210	5.11	8020	0.00	20250103	7630	5.11	20250210	8810	-8.97	20240624	7630	5.11	20250210	0.27	N	122900	500	181 억	1841956	N	N	95	N	N
66	20250218	160821	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	90	2	1.14	209093150	26245	116.27	7910	8010	7910	10280	5540	7910	7966.97	5.50	3642	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2674	17.66	0.73	12	0.08	453.00	10996.00	8810	20240624	-9.19	7630	20250210	4.85	8020	-0.25	20250103	7630	4.85	20250210	8810	-9.19	20240624	7630	4.85	20250210	0.27	N	122900	500	181 억	1837872	N	N	95	N	N
67	20250218	150822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	80	2	1.01	181183600	22757	100.82	7910	8010	7910	10280	5540	7910	7961.66	5.50	3544	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2671	17.64	0.73	12	0.07	453.00	10996.00	8810	20240624	-9.31	7630	20250210	4.72	8020	-0.37	20250103	7630	4.72	20250210	8810	-9.31	20240624	7630	4.72	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
68	20250218	140823	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	60	2	0.76	120568180	15167	67.19	7910	7980	7910	10280	5540	7910	7949.38	5.50	3093	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2664	17.59	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8020	-0.62	20250103	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
69	20250218	130820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	60	2	0.76	112116660	14106	62.49	7910	7980	7910	10280	5540	7910	7948.15	5.50	3003	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2664	17.59	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8020	-0.62	20250103	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
70	20250218	120822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	60	2	0.76	92768220	11678	51.73	7910	7970	7910	10280	5540	7910	7943.84	5.50	2942	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2664	17.59	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.53	7630	20250210	4.46	8020	-0.62	20250103	7630	4.46	20250210	8810	-9.53	20240624	7630	4.46	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
71	20250218	110820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	40	2	0.51	54646190	6886	30.51	7910	7960	7910	10280	5540	7910	7935.84	5.50	1135	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.02	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8020	-0.87	20250103	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
72	20250218	100820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	30	2	0.38	32581800	4107	18.19	7910	7960	7910	10280	5540	7910	7933.24	5.50	626	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2654	17.53	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.88	7630	20250210	4.06	8020	-1.00	20250103	7630	4.06	20250210	8810	-9.88	20240624	7630	4.06	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
73	20250218	090823	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	40	2	0.51	20393490	2571	11.39	7910	7960	7910	10280	5540	7910	7932.12	5.50	739	7996	7952	7866	7822	7736	7975	7845	182	2370	500	6010	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7630	20250210	4.19	8020	-0.87	20250103	7630	4.19	20250210	8810	-9.76	20240624	7630	4.19	20250210	0.27	N	122900	500	181 억	1837872	N	N	22	N	N
74	20250217	160820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	110	2	1.41	177933770	22571	98.13	7780	7910	7780	10140	5460	7800	7883.29	5.49	3257	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2644	17.46	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.22	7630	20250210	3.67	8020	-1.37	20250103	7630	3.67	20250210	8810	-10.22	20240624	7630	3.67	20250210	0.30	N	122900	500	181 억	1834033	N	N	22	N	N
75	20250217	150819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	100	2	1.28	169724200	21533	93.61	7780	7910	7780	10140	5460	7800	7882.05	5.49	3421	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2641	17.44	0.72	12	0.06	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8020	-1.50	20250103	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
76	20250217	140818	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	90	2	1.15	164245280	20839	90.60	7780	7910	7780	10140	5460	7800	7881.63	5.49	3196	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2638	17.42	0.72	12	0.06	453.00	10996.00	8810	20240624	-10.44	7630	20250210	3.41	8020	-1.62	20250103	7630	3.41	20250210	8810	-10.44	20240624	7630	3.41	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
77	20250217	130820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	100	2	1.28	140560820	17839	77.55	7780	7910	7780	10140	5460	7800	7879.41	5.49	2923	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2641	17.44	0.72	12	0.05	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8020	-1.50	20250103	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
78	20250217	120821	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	100	2	1.28	110114230	13983	60.79	7780	7910	7780	10140	5460	7800	7874.86	5.49	2330	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2641	17.44	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8020	-1.50	20250103	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
79	20250217	110820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	90	2	1.15	93852610	11920	51.82	7780	7910	7780	10140	5460	7800	7873.54	5.49	1758	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2638	17.42	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.44	7630	20250210	3.41	8020	-1.62	20250103	7630	3.41	20250210	8810	-10.44	20240624	7630	3.41	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
80	20250217	100818	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	100	2	1.28	62507300	7949	34.56	7780	7910	7780	10140	5460	7800	7863.54	5.49	1251	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2641	17.44	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.33	7630	20250210	3.54	8020	-1.50	20250103	7630	3.54	20250210	8810	-10.33	20240624	7630	3.54	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
81	20250217	090820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7810	10	2	0.13	12342720	1582	6.88	7780	7880	7780	10140	5460	7800	7801.97	5.49	96	7853	7826	7793	7766	7733	7840	7780	182	2340	500	5920	10	1	33428840	2611	17.24	0.71	12	0.00	453.00	10996.00	8810	20240624	-11.35	7630	20250210	2.36	8020	-2.62	20250103	7630	2.36	20250210	8810	-11.35	20240624	7630	2.36	20250210	0.30	N	122900	500	181 억	1834033	N	N	196	N	N
82	20250214	160815	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7800	50	2	0.65	178549460	22900	182.30	7770	7820	7760	10070	5430	7750	7796.92	5.48	-64	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2607	17.22	0.71	12	0.07	453.00	10996.00	8810	20240624	-11.46	7630	20250210	2.23	8020	-2.74	20250103	7630	2.23	20250210	8810	-11.46	20240624	7630	2.23	20250210	0.30	N	122900	500	181 억	1832277	N	N	196	N	N
83	20250214	150813	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7810	60	2	0.77	160690460	20614	164.10	7770	7820	7760	10070	5430	7750	7795.21	5.48	-559	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2611	17.24	0.71	12	0.06	453.00	10996.00	8810	20240624	-11.35	7630	20250210	2.36	8020	-2.62	20250103	7630	2.36	20250210	8810	-11.35	20240624	7630	2.36	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
84	20250214	140814	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7800	50	2	0.65	147771710	18959	150.92	7770	7820	7760	10070	5430	7750	7794.28	5.48	-434	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2607	17.22	0.71	12	0.06	453.00	10996.00	8810	20240624	-11.46	7630	20250210	2.23	8020	-2.74	20250103	7630	2.23	20250210	8810	-11.46	20240624	7630	2.23	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
85	20250214	130817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7800	50	2	0.65	136524250	17518	139.45	7770	7820	7760	10070	5430	7750	7793.37	5.48	-369	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2607	17.22	0.71	12	0.05	453.00	10996.00	8810	20240624	-11.46	7630	20250210	2.23	8020	-2.74	20250103	7630	2.23	20250210	8810	-11.46	20240624	7630	2.23	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
86	20250214	120814	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	70	2	0.90	123204720	15812	125.87	7770	7820	7760	10070	5430	7750	7791.85	5.48	-685	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2614	17.26	0.71	12	0.05	453.00	10996.00	8810	20240624	-11.24	7630	20250210	2.49	8020	-2.49	20250103	7630	2.49	20250210	8810	-11.24	20240624	7630	2.49	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
87	20250214	110811	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7800	50	2	0.65	99937870	12833	102.16	7770	7820	7760	10070	5430	7750	7787.57	5.48	-338	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2607	17.22	0.71	12	0.04	453.00	10996.00	8810	20240624	-11.46	7630	20250210	2.23	8020	-2.74	20250103	7630	2.23	20250210	8810	-11.46	20240624	7630	2.23	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
88	20250214	100812	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7780	30	2	0.39	84067120	10798	85.96	7770	7820	7760	10070	5430	7750	7785.43	5.48	-173	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2601	17.17	0.71	12	0.03	453.00	10996.00	8810	20240624	-11.69	7630	20250210	1.97	8020	-2.99	20250103	7630	1.97	20250210	8810	-11.69	20240624	7630	1.97	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
89	20250214	090816	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7780	30	2	0.39	11733880	1510	12.02	7770	7790	7760	10070	5430	7750	7770.78	5.48	-16	7810	7780	7750	7720	7690	7780	7720	182	2320	500	5890	10	1	33428840	2601	17.17	0.71	12	0.00	453.00	10996.00	8810	20240624	-11.69	7630	20250210	1.97	8020	-2.99	20250103	7630	1.97	20250210	8810	-11.69	20240624	7630	1.97	20250210	0.30	N	122900	500	181 억	1832277	N	N	121	N	N
90	20250213	160807	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	0	3	0.00	97064770	12535	41.74	7750	7780	7720	10070	5430	7750	7743.50	5.48	-775	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2591	17.11	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1832074	N	N	121	N	N
91	20250213	150808	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	0	3	0.00	93431030	12066	40.18	7750	7780	7720	10070	5430	7750	7743.33	5.48	-588	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2591	17.11	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
92	20250213	140806	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7740	-10	5	-0.13	90520410	11690	38.92	7750	7780	7720	10070	5430	7750	7743.41	5.48	-557	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2587	17.09	0.70	12	0.03	453.00	10996.00	8810	20240624	-12.15	7630	20250210	1.44	8020	-3.49	20250103	7630	1.44	20250210	8810	-12.15	20240624	7630	1.44	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
93	20250213	130807	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7740	-10	5	-0.13	85557480	11049	36.79	7750	7780	7720	10070	5430	7750	7743.46	5.48	-342	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2587	17.09	0.70	12	0.03	453.00	10996.00	8810	20240624	-12.15	7630	20250210	1.44	8020	-3.49	20250103	7630	1.44	20250210	8810	-12.15	20240624	7630	1.44	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
94	20250213	120806	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7760	10	2	0.13	66883270	8638	28.76	7750	7780	7720	10070	5430	7750	7742.91	5.48	-425	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2594	17.13	0.71	12	0.03	453.00	10996.00	8810	20240624	-11.92	7630	20250210	1.70	8020	-3.24	20250103	7630	1.70	20250210	8810	-11.92	20240624	7630	1.70	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
95	20250213	110805	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	0	3	0.00	52736760	6814	22.69	7750	7770	7720	10070	5430	7750	7739.47	5.48	-143	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2591	17.11	0.70	12	0.02	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
96	20250213	100807	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	0	3	0.00	41386880	5346	17.80	7750	7770	7720	10070	5430	7750	7741.65	5.48	-84	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2591	17.11	0.70	12	0.02	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
97	20250213	090803	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	0	3	0.00	17527040	2263	7.54	7750	7750	7730	10070	5430	7750	7745.05	5.48	110	7803	7776	7723	7696	7643	7790	7710	182	2320	500	5890	10	1	33428840	2591	17.11	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1832074	N	N	0	N	N
98	20250212	160801	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7750	50	2	0.65	231119640	30033	52.76	7710	7750	7670	10010	5390	7700	7695.51	5.50	-5955	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2591	17.11	0.70	12	0.09	453.00	10996.00	8810	20240624	-12.03	7630	20250210	1.57	8020	-3.37	20250103	7630	1.57	20250210	8810	-12.03	20240624	7630	1.57	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
99	20250212	150800	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7720	20	2	0.26	199920770	25990	45.66	7710	7730	7670	10010	5390	7700	7692.22	5.50	-6271	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2581	17.04	0.70	12	0.08	453.00	10996.00	8810	20240624	-12.37	7630	20250210	1.18	8020	-3.74	20250103	7630	1.18	20250210	8810	-12.37	20240624	7630	1.18	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
100	20250212	140801	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7680	-20	5	-0.26	107412990	13975	24.55	7710	7730	7670	10010	5390	7700	7686.08	5.50	-6255	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2567	16.95	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.83	7630	20250210	0.66	8020	-4.24	20250103	7630	0.66	20250210	8810	-12.83	20240624	7630	0.66	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
101	20250212	130804	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7720	20	2	0.26	95097780	12374	21.74	7710	7720	7670	10010	5390	7700	7685.29	5.50	-5954	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2581	17.04	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.37	7630	20250210	1.18	8020	-3.74	20250103	7630	1.18	20250210	8810	-12.37	20240624	7630	1.18	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
102	20250212	120759	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7690	-10	5	-0.13	83731490	10897	19.14	7710	7710	7670	10010	5390	7700	7683.90	5.50	-5843	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2571	16.98	0.70	12	0.03	453.00	10996.00	8810	20240624	-12.71	7630	20250210	0.79	8020	-4.11	20250103	7630	0.79	20250210	8810	-12.71	20240624	7630	0.79	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
103	20250212	110759	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7670	-30	5	-0.39	27513980	3581	6.29	7710	7710	7670	10010	5390	7700	7683.32	5.50	-437	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2564	16.93	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.94	7630	20250210	0.52	8020	-4.36	20250103	7630	0.52	20250210	8810	-12.94	20240624	7630	0.52	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
104	20250212	100753	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7690	-10	5	-0.13	12329340	1603	2.82	7710	7710	7680	10010	5390	7700	7691.42	5.50	-342	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2571	16.98	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.71	7630	20250210	0.79	8020	-4.11	20250103	7630	0.79	20250210	8810	-12.71	20240624	7630	0.79	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
105	20250212	090752	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	0	3	0.00	2025720	263	0.46	7710	7710	7690	10010	5390	7700	7702.36	5.50	-134	7773	7736	7693	7656	7613	7755	7675	182	2310	500	5850	10	1	33428840	2574	17.00	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.60	7630	20250210	0.92	8020	-3.99	20250103	7630	0.92	20250210	8810	-12.60	20240624	7630	0.92	20250210	0.28	N	122900	500	181 억	1837603	N	N	44	N	N
106	20250211	160803	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	0	3	0.00	436436490	56918	202.58	7670	7730	7650	10010	5390	7700	7665.79	5.49	-2253	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2574	17.00	0.70	12	0.17	453.00	10996.00	8810	20240624	-12.60	7630	20250210	0.92	8020	-3.99	20250103	7630	0.92	20250210	8810	-12.60	20240624	7630	0.92	20250210	0.27	N	122900	500	181 억	1835034	N	N	44	N	N
107	20250211	150802	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7650	-50	5	-0.65	363660200	47433	168.82	7670	7730	7650	10010	5390	7700	7666.82	5.49	-3085	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2557	16.89	0.70	12	0.14	453.00	10996.00	8810	20240624	-13.17	7630	20250210	0.26	8020	-4.61	20250103	7630	0.26	20250210	8810	-13.17	20240624	7630	0.26	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
108	20250211	140803	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7660	-40	5	-0.52	216670800	28234	100.49	7670	7730	7650	10010	5390	7700	7674.11	5.49	-4372	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2561	16.91	0.70	12	0.08	453.00	10996.00	8810	20240624	-13.05	7630	20250210	0.39	8020	-4.49	20250103	7630	0.39	20250210	8810	-13.05	20240624	7630	0.39	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
109	20250211	130802	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7660	-40	5	-0.52	190433950	24815	88.32	7670	7730	7650	10010	5390	7700	7674.15	5.49	-3957	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2561	16.91	0.70	12	0.07	453.00	10996.00	8810	20240624	-13.05	7630	20250210	0.39	8020	-4.49	20250103	7630	0.39	20250210	8810	-13.05	20240624	7630	0.39	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
110	20250211	120800	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7650	-50	5	-0.65	159670960	20800	74.03	7670	7730	7650	10010	5390	7700	7676.49	5.49	-2446	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2557	16.89	0.70	12	0.06	453.00	10996.00	8810	20240624	-13.17	7630	20250210	0.26	8020	-4.61	20250103	7630	0.26	20250210	8810	-13.17	20240624	7630	0.26	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
111	20250211	110802	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7660	-40	5	-0.52	103467760	13464	47.92	7670	7730	7660	10010	5390	7700	7684.77	5.49	-1898	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2561	16.91	0.70	12	0.04	453.00	10996.00	8810	20240624	-13.05	7630	20250210	0.39	8020	-4.49	20250103	7630	0.39	20250210	8810	-13.05	20240624	7630	0.39	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
112	20250211	100803	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	0	3	0.00	26258860	3413	12.15	7670	7730	7670	10010	5390	7700	7693.78	5.49	402	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2574	17.00	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.60	7630	20250210	0.92	8020	-3.99	20250103	7630	0.92	20250210	8810	-12.60	20240624	7630	0.92	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
113	20250211	090805	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7720	20	2	0.26	3933580	512	1.82	7670	7730	7670	10010	5390	7700	7682.77	5.49	-7	7773	7736	7683	7646	7593	7755	7665	182	2310	500	5850	10	1	33428840	2581	17.04	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.37	7630	20250210	1.18	8020	-3.74	20250103	7630	1.18	20250210	8810	-12.37	20240624	7630	1.18	20250210	0.27	N	122900	500	181 억	1835034	N	N	0	N	N
114	20250210	160758	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7700	0	3	0.00	215529110	28095	66.03	7650	7720	7630	10010	5390	7700	7671.44	5.49	663	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2574	17.00	0.70	12	0.08	453.00	10996.00	8810	20240624	-12.60	7630	20250210	0.92	8020	-3.99	20250103	7630	0.92	20250210	8810	-12.60	20240624	7630	0.92	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
115	20250210	150757	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7690	-10	5	-0.13	203781800	26568	62.45	7650	7720	7630	10010	5390	7700	7670.20	5.49	1094	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2571	16.98	0.70	12	0.08	453.00	10996.00	8810	20240624	-12.71	7630	20250210	0.79	8020	-4.11	20250103	7630	0.79	20250210	8810	-12.71	20240624	7630	0.79	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
116	20250210	140756	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7680	-20	5	-0.26	194402730	25349	59.58	7650	7720	7630	10010	5390	7700	7669.05	5.49	1003	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2567	16.95	0.70	12	0.08	453.00	10996.00	8810	20240624	-12.83	7630	20250210	0.66	8020	-4.24	20250103	7630	0.66	20250210	8810	-12.83	20240624	7630	0.66	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
117	20250210	130758	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7690	-10	5	-0.13	175341780	22871	53.76	7650	7720	7630	10010	5390	7700	7666.56	5.49	924	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2571	16.98	0.70	12	0.07	453.00	10996.00	8810	20240624	-12.71	7630	20250210	0.79	8020	-4.11	20250103	7630	0.79	20250210	8810	-12.71	20240624	7630	0.79	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
118	20250210	120754	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7710	10	2	0.13	109743790	14328	33.68	7650	7710	7630	10010	5390	7700	7659.39	5.49	-119	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2577	17.02	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.49	7630	20250210	1.05	8020	-3.87	20250103	7630	1.05	20250210	8810	-12.49	20240624	7630	1.05	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
119	20250210	110752	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7690	-10	5	-0.13	97193210	12699	29.85	7650	7710	7630	10010	5390	7700	7653.61	5.49	412	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2571	16.98	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.71	7630	20250210	0.79	8020	-4.11	20250103	7630	0.79	20250210	8810	-12.71	20240624	7630	0.79	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
120	20250210	100752	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7710	10	2	0.13	89541160	11704	27.51	7650	7710	7630	10010	5390	7700	7650.48	5.49	451	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2577	17.02	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.49	7630	20250210	1.05	8020	-3.87	20250103	7630	1.05	20250210	8810	-12.49	20240624	7630	1.05	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
121	20250210	090749	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7680	-20	5	-0.26	7688840	1005	2.36	7650	7680	7650	10010	5390	7700	7650.59	5.49	-116	7833	7766	7723	7656	7613	7745	7635	182	2310	500	5850	10	1	33428840	2567	16.95	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.83	7650	20250210	0.39	8020	-4.24	20250103	7650	0.39	20250210	8810	-12.83	20240624	7650	0.39	20250210	0.28	N	122900	500	181 억	1833720	N	N	464	N	N
122	20250207	160743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	-60	5	-0.77	327684770	42531	159.78	7760	7790	7680	10080	5440	7760	7704.61	5.49	-12620	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2574	17.00	0.70	12	0.13	453.00	10996.00	8810	20240624	-12.60	7650	20250204	0.65	8020	-3.99	20250103	7650	0.65	20250204	8810	-12.60	20240624	7650	0.65	20250204	0.29	N	122900	500	181 억	1834065	N	N	464	N	N
123	20250207	150745	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7690	-70	5	-0.90	316830000	41120	154.48	7760	7790	7680	10080	5440	7760	7705.01	5.49	-12244	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2571	16.98	0.70	12	0.12	453.00	10996.00	8810	20240624	-12.71	7650	20250204	0.52	8020	-4.11	20250103	7650	0.52	20250204	8810	-12.71	20240624	7650	0.52	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
124	20250207	140744	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7680	-80	5	-1.03	250551340	32495	122.07	7760	7790	7680	10080	5440	7760	7710.46	5.49	-12419	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2567	16.95	0.70	12	0.10	453.00	10996.00	8810	20240624	-12.83	7650	20250204	0.39	8020	-4.24	20250103	7650	0.39	20250204	8810	-12.83	20240624	7650	0.39	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
125	20250207	130743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	-60	5	-0.77	202737910	26275	98.71	7760	7790	7690	10080	5440	7760	7716.00	5.49	-11686	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2574	17.00	0.70	12	0.08	453.00	10996.00	8810	20240624	-12.60	7650	20250204	0.65	8020	-3.99	20250103	7650	0.65	20250204	8810	-12.60	20240624	7650	0.65	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
126	20250207	120743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	-60	5	-0.77	175002200	22672	85.17	7760	7790	7690	10080	5440	7760	7718.87	5.49	-10868	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2574	17.00	0.70	12	0.07	453.00	10996.00	8810	20240624	-12.60	7650	20250204	0.65	8020	-3.99	20250103	7650	0.65	20250204	8810	-12.60	20240624	7650	0.65	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
127	20250207	110740	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7700	-60	5	-0.77	117183700	15163	56.96	7760	7790	7700	10080	5440	7760	7728.27	5.49	-6997	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2574	17.00	0.70	12	0.05	453.00	10996.00	8810	20240624	-12.60	7650	20250204	0.65	8020	-3.99	20250103	7650	0.65	20250204	8810	-12.60	20240624	7650	0.65	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
128	20250207	100743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7740	-20	5	-0.26	49205230	6352	23.86	7760	7790	7730	10080	5440	7760	7746.42	5.49	-2293	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2587	17.09	0.70	12	0.02	453.00	10996.00	8810	20240624	-12.15	7650	20250204	1.18	8020	-3.49	20250103	7650	1.18	20250204	8810	-12.15	20240624	7650	1.18	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
129	20250207	090748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7790	30	2	0.39	7151070	921	3.46	7760	7790	7740	10080	5440	7760	7764.46	5.49	-47	7860	7810	7730	7680	7600	7835	7705	182	2320	500	5890	10	1	33428840	2604	17.20	0.71	12	0.00	453.00	10996.00	8810	20240624	-11.58	7650	20250204	1.83	8020	-2.87	20250103	7650	1.83	20250204	8810	-11.58	20240624	7650	1.83	20250204	0.29	N	122900	500	181 억	1834065	N	N	17	N	N
130	20250206	160724	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7760	90	2	1.17	205530990	26596	130.62	7650	7780	7650	9970	5370	7670	7727.63	5.46	2434	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2594	17.13	0.71	12	0.08	453.00	10996.00	8810	20240624	-11.92	7650	20250206	1.44	8020	-3.24	20250103	7650	1.44	20250206	8810	-11.92	20240624	7650	1.44	20250206	0.29	N	122900	500	181 억	1825642	N	N	17	N	N
131	20250206	150728	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7760	90	2	1.17	195134010	25254	124.03	7650	7780	7650	9970	5370	7670	7726.86	5.46	2991	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2594	17.13	0.71	12	0.08	453.00	10996.00	8810	20240624	-11.92	7650	20250206	1.44	8020	-3.24	20250103	7650	1.44	20250206	8810	-11.92	20240624	7650	1.44	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
132	20250206	140729	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7740	70	2	0.91	172216040	22297	109.51	7650	7780	7650	9970	5370	7670	7723.73	5.46	3182	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2587	17.09	0.70	12	0.07	453.00	10996.00	8810	20240624	-12.15	7650	20250206	1.18	8020	-3.49	20250103	7650	1.18	20250206	8810	-12.15	20240624	7650	1.18	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
133	20250206	130726	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7750	80	2	1.04	150786230	19526	95.90	7650	7780	7650	9970	5370	7670	7722.33	5.46	4107	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2591	17.11	0.70	12	0.06	453.00	10996.00	8810	20240624	-12.03	7650	20250206	1.31	8020	-3.37	20250103	7650	1.31	20250206	8810	-12.03	20240624	7650	1.31	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
134	20250206	120723	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7750	80	2	1.04	136085160	17629	86.58	7650	7780	7650	9970	5370	7670	7719.39	5.46	4108	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2591	17.11	0.70	12	0.05	453.00	10996.00	8810	20240624	-12.03	7650	20250206	1.31	8020	-3.37	20250103	7650	1.31	20250206	8810	-12.03	20240624	7650	1.31	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
135	20250206	110719	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7750	80	2	1.04	119710150	15516	76.20	7650	7780	7650	9970	5370	7670	7715.27	5.46	4171	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2591	17.11	0.70	12	0.05	453.00	10996.00	8810	20240624	-12.03	7650	20250206	1.31	8020	-3.37	20250103	7650	1.31	20250206	8810	-12.03	20240624	7650	1.31	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
136	20250206	100720	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7720	50	2	0.65	55145550	7177	35.25	7650	7750	7650	9970	5370	7670	7683.65	5.46	2458	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2581	17.04	0.70	12	0.02	453.00	10996.00	8810	20240624	-12.37	7650	20250206	0.92	8020	-3.74	20250103	7650	0.92	20250206	8810	-12.37	20240624	7650	0.92	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
137	20250206	090729	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7690	20	2	0.26	11752920	1536	7.54	7650	7690	7650	9970	5370	7670	7651.64	5.46	98	7723	7696	7673	7646	7623	7710	7660	182	2300	500	5820	10	1	33428840	2571	16.98	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.71	7650	20250206	0.52	8020	-4.11	20250103	7650	0.52	20250206	8810	-12.71	20240624	7650	0.52	20250206	0.29	N	122900	500	181 억	1825642	N	N	381	N	N
138	20250205	160717	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7670	10	2	0.13	156009710	20348	48.36	7650	7700	7650	9950	5370	7660	7667.05	5.46	-5363	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2564	16.93	0.70	12	0.06	453.00	10996.00	8810	20240624	-12.94	7650	20250205	0.26	8020	-4.36	20250103	7650	0.26	20250205	8810	-12.94	20240624	7650	0.26	20250205	0.28	N	122900	500	181 억	1824467	N	N	381	N	N
139	20250205	150721	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7660	0	3	0.00	149704610	19526	46.40	7650	7700	7650	9950	5370	7660	7666.94	5.46	-5451	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2561	16.91	0.70	12	0.06	453.00	10996.00	8810	20240624	-13.05	7650	20250205	0.13	8020	-4.49	20250103	7650	0.13	20250205	8810	-13.05	20240624	7650	0.13	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
140	20250205	140719	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7670	10	2	0.13	96761940	12612	29.97	7650	7700	7650	9950	5370	7660	7672.21	5.46	-2786	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2564	16.93	0.70	12	0.04	453.00	10996.00	8810	20240624	-12.94	7650	20250205	0.26	8020	-4.36	20250103	7650	0.26	20250205	8810	-12.94	20240624	7650	0.26	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
141	20250205	130718	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7680	20	2	0.26	53452470	6962	16.55	7650	7700	7650	9950	5370	7660	7677.75	5.46	-1717	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2567	16.95	0.70	12	0.02	453.00	10996.00	8810	20240624	-12.83	7650	20250205	0.39	8020	-4.24	20250103	7650	0.39	20250205	8810	-12.83	20240624	7650	0.39	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
142	20250205	120720	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7690	30	2	0.39	34551390	4499	10.69	7650	7700	7650	9950	5370	7660	7679.79	5.46	-351	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2571	16.98	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.71	7650	20250205	0.52	8020	-4.11	20250103	7650	0.52	20250205	8810	-12.71	20240624	7650	0.52	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
143	20250205	110718	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7680	20	2	0.26	27106830	3530	8.39	7650	7700	7650	9950	5370	7660	7678.99	5.46	-159	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2567	16.95	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.83	7650	20250205	0.39	8020	-4.24	20250103	7650	0.39	20250205	8810	-12.83	20240624	7650	0.39	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
144	20250205	100726	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7680	20	2	0.26	16455010	2144	5.10	7650	7700	7650	9950	5370	7660	7674.91	5.46	-38	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2567	16.95	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.83	7650	20250205	0.39	8020	-4.24	20250103	7650	0.39	20250205	8810	-12.83	20240624	7650	0.39	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
145	20250205	090730	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7650	-10	5	-0.13	2556160	334	0.79	7650	7670	7650	9950	5370	7660	7653.17	5.46	-21	7773	7716	7683	7626	7593	7700	7610	182	2290	500	5820	10	1	33428840	2557	16.89	0.70	12	0.00	453.00	10996.00	8810	20240624	-13.17	7650	20250205	0.00	8020	-4.61	20250103	7650	0.00	20250205	8810	-13.17	20240624	7650	0.00	20250205	0.28	N	122900	500	181 억	1824467	N	N	447	N	N
146	20250204	160701	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7660	-20	5	-0.26	322609410	42065	61.01	7740	7740	7650	9980	5380	7680	7669.31	5.46	-4440	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2561	16.91	0.70	12	0.13	453.00	10996.00	8810	20240624	-13.05	7650	20250204	0.13	8020	-4.49	20250103	7650	0.13	20250204	8810	-13.05	20240624	7650	0.13	20250204	0.29	N	122900	500	181 억	1824796	N	N	447	N	N
147	20250204	150713	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7650	-30	5	-0.39	295852170	38570	55.94	7740	7740	7650	9980	5380	7680	7670.53	5.46	-4282	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2557	16.89	0.70	12	0.12	453.00	10996.00	8810	20240624	-13.17	7650	20250204	0.00	8020	-4.61	20250103	7650	0.00	20250204	8810	-13.17	20240624	7650	0.00	20250204	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
148	20250204	140712	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7650	-30	5	-0.39	258082520	33634	48.78	7740	7740	7650	9980	5380	7680	7673.26	5.46	-3817	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2557	16.89	0.70	12	0.10	453.00	10996.00	8810	20240624	-13.17	7650	20250204	0.00	8020	-4.61	20250103	7650	0.00	20250204	8810	-13.17	20240624	7650	0.00	20250204	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
149	20250204	130714	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7660	-20	5	-0.26	212163220	27638	40.09	7740	7740	7650	9980	5380	7680	7676.50	5.46	-3154	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2561	16.91	0.70	12	0.08	453.00	10996.00	8810	20240624	-13.05	7650	20250204	0.13	8020	-4.49	20250103	7650	0.13	20250204	8810	-13.05	20240624	7650	0.13	20250204	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
150	20250204	120720	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7660	-20	5	-0.26	151372250	19702	28.58	7740	7740	7660	9980	5380	7680	7683.09	5.46	-2529	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2561	16.91	0.70	12	0.06	453.00	10996.00	8810	20240624	-13.05	7660	20250204	0.00	8020	-4.49	20250103	7660	0.00	20250204	8810	-13.05	20240624	7660	0.00	20250204	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
151	20250204	110704	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7670	-10	5	-0.13	76800780	9972	14.46	7740	7740	7670	9980	5380	7680	7701.64	5.46	-1834	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2564	16.93	0.70	12	0.03	453.00	10996.00	8810	20240624	-12.94	7660	20250203	0.13	8020	-4.36	20250103	7660	0.13	20250203	8810	-12.94	20240624	7660	0.13	20250203	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
152	20250204	100710	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7730	50	2	0.65	17178730	2228	3.23	7740	7740	7700	9980	5380	7680	7710.38	5.46	-514	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2584	17.06	0.70	12	0.01	453.00	10996.00	8810	20240624	-12.26	7660	20250203	0.91	8020	-3.62	20250103	7660	0.91	20250203	8810	-12.26	20240624	7660	0.91	20250203	0.29	N	122900	500	181 억	1824796	N	N	628	N	N
153	20250204	090711	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7720	40	2	0.52	1106410	143	0.21	7740	7740	7720	9980	5380	7680	7737.13	5.46	-37	7853	7766	7713	7626	7573	7740	7600	182	2300	500	5830	10	1	33428840	2581	17.04	0.70	12	0.00	453.00	10996.00	8810	20240624	-12.37	7660	20250203	0.78	8020	-3.74	20250103	7660	0.78	20250203	8810	-12.37	20240624	7660	0.78	20250203	0.29	N	122900	500	181 억	1824796	N	N	628	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History