KissMeData/010780/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160300	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	17000	-1380	5	-7.51	5496160400	317920	752.47	18340	18340	17000	23850	12870	18380	17292.98	5.03	-113778	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5132	3.26	0.33	12	1.05	5216.00	51082.00	31200	20240322	-45.51	17000	20250228	0.00	21700	-21.66	20250103	17000	0.00	20250228	31200	-45.51	20240322	17000	0.00	20250228	0.42	N	010780	500	154 억	1518586	N	N	86	N	N
3	20250228	150301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17680	-700	5	-3.81	1826393830	102250	242.01	18340	18340	17660	23850	12870	18380	17862.04	5.03	-60958	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5337	3.39	0.35	12	0.34	5216.00	51082.00	31200	20240322	-43.33	17480	20241115	1.14	21700	-18.53	20250103	17660	0.11	20250228	31200	-43.33	20240322	17480	1.14	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
4	20250228	140301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17720	-660	5	-3.59	1580271740	88342	209.09	18340	18340	17690	23850	12870	18380	17888.11	5.03	-49584	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5349	3.40	0.35	12	0.29	5216.00	51082.00	31200	20240322	-43.21	17480	20241115	1.37	21700	-18.34	20250103	17690	0.17	20250228	31200	-43.21	20240322	17480	1.37	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
5	20250228	130301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17860	-520	5	-2.83	1214756360	67796	160.46	18340	18340	17800	23850	12870	18380	17917.82	5.03	-34720	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5391	3.42	0.35	12	0.22	5216.00	51082.00	31200	20240322	-42.76	17480	20241115	2.17	21700	-17.70	20250103	17800	0.34	20250228	31200	-42.76	20240322	17480	2.17	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
6	20250228	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17800	-580	5	-3.16	1107949710	61807	146.29	18340	18340	17800	23850	12870	18380	17925.96	5.03	-29573	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5373	3.41	0.35	12	0.20	5216.00	51082.00	31200	20240322	-42.95	17480	20241115	1.83	21700	-17.97	20250103	17800	0.00	20250228	31200	-42.95	20240322	17480	1.83	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
7	20250228	110300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17880	-500	5	-2.72	753152790	41922	99.22	18340	18340	17820	23850	12870	18380	17965.57	5.03	-15643	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5397	3.43	0.35	12	0.14	5216.00	51082.00	31200	20240322	-42.69	17480	20241115	2.29	21700	-17.60	20250103	17820	0.34	20250228	31200	-42.69	20240322	17480	2.29	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
8	20250228	100259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	17980	-400	5	-2.18	317157050	17578	41.60	18340	18340	17930	23850	12870	18380	18042.84	5.03	-6412	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5428	3.45	0.35	12	0.06	5216.00	51082.00	31200	20240322	-42.37	17480	20241115	2.86	21700	-17.14	20250103	17930	0.28	20250228	31200	-42.37	20240322	17480	2.86	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
9	20250228	090300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18210	-170	5	-0.92	6584960	360	0.85	18340	18340	18200	23850	12870	18380	18291.56	5.03	-193	19113	18746	18553	18186	17993	18650	18090	154	5470	500	13600	10	1	30186976	5497	3.49	0.36	12	0.00	5216.00	51082.00	31200	20240322	-41.63	17480	20241115	4.18	21700	-16.08	20250103	18020	1.05	20250225	31200	-41.63	20240322	17480	4.18	20241115	0.42	N	010780	500	154 억	1518586	N	N	1	N	N
10	20250227	160259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18380	-140	5	-0.76	784542330	42115	93.51	18600	18920	18360	24050	12970	18520	18628.58	5.04	-2847	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5548	3.52	0.36	12	0.14	5216.00	51082.00	31200	20240322	-41.09	17480	20241115	5.15	21700	-15.30	20250103	18020	2.00	20250225	31200	-41.09	20240322	17480	5.15	20241115	0.41	N	010780	500	154 억	1521664	N	N	1	N	N
11	20250227	150258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18400	-120	5	-0.65	721760480	38698	85.92	18600	18920	18400	24050	12970	18520	18651.11	5.04	-1794	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5554	3.53	0.36	12	0.13	5216.00	51082.00	31200	20240322	-41.03	17480	20241115	5.26	21700	-15.21	20250103	18020	2.11	20250225	31200	-41.03	20240322	17480	5.26	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
12	20250227	140258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18490	-30	5	-0.16	627849130	33608	74.62	18600	18920	18450	24050	12970	18520	18681.54	5.04	98	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5582	3.54	0.36	12	0.11	5216.00	51082.00	31200	20240322	-40.74	17480	20241115	5.78	21700	-14.79	20250103	18020	2.61	20250225	31200	-40.74	20240322	17480	5.78	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
13	20250227	130258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18500	-20	5	-0.11	609841070	32634	72.46	18600	18920	18450	24050	12970	18520	18687.29	5.04	590	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5585	3.55	0.36	12	0.11	5216.00	51082.00	31200	20240322	-40.71	17480	20241115	5.84	21700	-14.75	20250103	18020	2.66	20250225	31200	-40.71	20240322	17480	5.84	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
14	20250227	120257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18670	150	2	0.81	488258680	26074	57.89	18600	18920	18450	24050	12970	18520	18725.88	5.04	5769	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5636	3.58	0.37	12	0.09	5216.00	51082.00	31200	20240322	-40.16	17480	20241115	6.81	21700	-13.96	20250103	18020	3.61	20250225	31200	-40.16	20240322	17480	6.81	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
15	20250227	110300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18630	110	2	0.59	427555290	22814	50.66	18600	18920	18450	24050	12970	18520	18740.92	5.04	5055	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5624	3.57	0.36	12	0.08	5216.00	51082.00	31200	20240322	-40.29	17480	20241115	6.58	21700	-14.15	20250103	18020	3.39	20250225	31200	-40.29	20240322	17480	6.58	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
16	20250227	100308	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18780	260	2	1.40	321354080	17144	38.07	18600	18920	18450	24050	12970	18520	18744.41	5.04	6726	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5669	3.60	0.37	12	0.06	5216.00	51082.00	31200	20240322	-39.81	17480	20241115	7.44	21700	-13.46	20250103	18020	4.22	20250225	31200	-39.81	20240322	17480	7.44	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
17	20250227	090307	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18580	60	2	0.32	4203730	227	0.50	18600	18600	18470	24050	12970	18520	18518.63	5.04	-195	18820	18670	18400	18250	17980	18745	18325	154	5530	500	13700	10	1	30186976	5609	3.56	0.36	12	0.00	5216.00	51082.00	31200	20240322	-40.45	17480	20241115	6.29	21700	-14.38	20250103	18020	3.11	20250225	31200	-40.45	20240322	17480	6.29	20241115	0.41	N	010780	500	154 억	1521664	N	N	171	N	N
18	20250226	160258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18520	420	2	2.32	822284340	44907	41.03	18200	18550	18130	23500	12670	18100	18310.80	5.06	-7236	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5591	3.55	0.36	12	0.15	5216.00	51082.00	31200	20240322	-40.64	17480	20241115	5.95	21700	-14.65	20250103	18020	2.77	20250225	31200	-40.64	20240322	17480	5.95	20241115	0.40	N	010780	500	154 억	1528189	N	N	171	N	N
19	20250226	150258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18470	370	2	2.04	769884330	42075	38.44	18200	18550	18130	23500	12670	18100	18297.90	5.06	-6589	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5576	3.54	0.36	12	0.14	5216.00	51082.00	31200	20240322	-40.80	17480	20241115	5.66	21700	-14.88	20250103	18020	2.50	20250225	31200	-40.80	20240322	17480	5.66	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
20	20250226	140259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18430	330	2	1.82	707500650	38692	35.35	18200	18550	18130	23500	12670	18100	18285.45	5.06	-5759	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5563	3.53	0.36	12	0.13	5216.00	51082.00	31200	20240322	-40.93	17480	20241115	5.43	21700	-15.07	20250103	18020	2.28	20250225	31200	-40.93	20240322	17480	5.43	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
21	20250226	130259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18350	250	2	1.38	587868780	32210	29.43	18200	18380	18130	23500	12670	18100	18251.13	5.06	-6191	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5539	3.52	0.36	12	0.11	5216.00	51082.00	31200	20240322	-41.19	17480	20241115	4.98	21700	-15.44	20250103	18020	1.83	20250225	31200	-41.19	20240322	17480	4.98	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
22	20250226	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18270	170	2	0.94	516175930	28282	25.84	18200	18380	18130	23500	12670	18100	18251.04	5.06	-6471	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5515	3.50	0.36	12	0.09	5216.00	51082.00	31200	20240322	-41.44	17480	20241115	4.52	21700	-15.81	20250103	18020	1.39	20250225	31200	-41.44	20240322	17480	4.52	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
23	20250226	110258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18320	220	2	1.22	433277690	23757	21.70	18200	18350	18130	23500	12670	18100	18237.90	5.06	-5322	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5530	3.51	0.36	12	0.08	5216.00	51082.00	31200	20240322	-41.28	17480	20241115	4.81	21700	-15.58	20250103	18020	1.66	20250225	31200	-41.28	20240322	17480	4.81	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
24	20250226	100258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18210	110	2	0.61	252092380	13839	12.64	18200	18340	18130	23500	12670	18100	18216.08	5.06	-5329	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5497	3.49	0.36	12	0.05	5216.00	51082.00	31200	20240322	-41.63	17480	20241115	4.18	21700	-16.08	20250103	18020	1.05	20250225	31200	-41.63	20240322	17480	4.18	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
25	20250226	090300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18150	50	2	0.28	13362280	735	0.67	18200	18210	18130	23500	12670	18100	18179.97	5.06	-367	18886	18492	18256	17862	17626	18375	17745	154	5400	500	13390	10	1	30186976	5479	3.48	0.36	12	0.00	5216.00	51082.00	31200	20240322	-41.83	17480	20241115	3.83	21700	-16.36	20250103	18020	0.72	20250225	31200	-41.83	20240322	17480	3.83	20241115	0.40	N	010780	500	154 억	1528189	N	N	213	N	N
26	20250225	160257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18100	-540	5	-2.90	1983947700	109246	188.37	18640	18650	18020	24200	13050	18640	18160.37	5.25	-50177	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5464	3.47	0.35	12	0.36	5216.00	51082.00	31200	20240322	-41.99	17480	20241115	3.55	21700	-16.59	20250103	18020	0.44	20250225	31200	-41.99	20240322	17480	3.55	20241115	0.39	N	010780	500	154 억	1584057	N	N	213	N	N
27	20250225	150257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18100	-540	5	-2.90	1890020050	104053	179.41	18640	18650	18020	24200	13050	18640	18164.01	5.25	-47055	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5464	3.47	0.35	12	0.34	5216.00	51082.00	31200	20240322	-41.99	17480	20241115	3.55	21700	-16.59	20250103	18020	0.44	20250225	31200	-41.99	20240322	17480	3.55	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
28	20250225	140256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18050	-590	5	-3.17	1797372160	98930	170.58	18640	18650	18020	24200	13050	18640	18168.12	5.25	-43336	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5449	3.46	0.35	12	0.33	5216.00	51082.00	31200	20240322	-42.15	17480	20241115	3.26	21700	-16.82	20250103	18020	0.17	20250225	31200	-42.15	20240322	17480	3.26	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
29	20250225	130257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18080	-560	5	-3.00	1471752520	80900	139.49	18640	18650	18020	24200	13050	18640	18192.24	5.25	-31831	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5458	3.47	0.35	12	0.27	5216.00	51082.00	31200	20240322	-42.05	17480	20241115	3.43	21700	-16.68	20250103	18020	0.33	20250225	31200	-42.05	20240322	17480	3.43	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
30	20250225	120256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18210	-430	5	-2.31	1131852650	62148	107.16	18640	18650	18020	24200	13050	18640	18212.21	5.25	-27981	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5497	3.49	0.36	12	0.21	5216.00	51082.00	31200	20240322	-41.63	17480	20241115	4.18	21700	-16.08	20250103	18020	1.05	20250225	31200	-41.63	20240322	17480	4.18	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
31	20250225	110257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18310	-330	5	-1.77	1016698370	55840	96.28	18640	18650	18020	24200	13050	18640	18207.35	5.25	-25503	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5527	3.51	0.36	12	0.18	5216.00	51082.00	31200	20240322	-41.31	17480	20241115	4.75	21700	-15.62	20250103	18020	1.61	20250225	31200	-41.31	20240322	17480	4.75	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
32	20250225	100256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18310	-330	5	-1.77	868762540	47757	82.35	18640	18650	18020	24200	13050	18640	18191.31	5.25	-25534	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5527	3.51	0.36	12	0.16	5216.00	51082.00	31200	20240322	-41.31	17480	20241115	4.75	21700	-15.62	20250103	18020	1.61	20250225	31200	-41.31	20240322	17480	4.75	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
33	20250225	090257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18230	-410	5	-2.20	150474870	8165	14.08	18640	18650	18200	24200	13050	18640	18429.26	5.25	-5930	19020	18830	18690	18500	18360	18760	18430	154	5560	500	13790	10	1	30186976	5503	3.50	0.36	12	0.03	5216.00	51082.00	31200	20240322	-41.57	17480	20241115	4.29	21700	-15.99	20250103	18200	0.16	20250225	31200	-41.57	20240322	17480	4.29	20241115	0.39	N	010780	500	154 억	1584057	N	N	3	N	N
34	20250224	160254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18640	-210	5	-1.11	1078368180	57832	57.99	18840	18880	18550	24500	13200	18850	18646.57	5.35	-20467	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5627	3.57	0.36	12	0.19	5216.00	51082.00	31200	20240322	-40.26	17480	20241115	6.64	21700	-14.10	20250103	18500	0.76	20250203	31200	-40.26	20240322	17480	6.64	20241115	0.37	N	010780	500	154 억	1613663	N	N	3	N	N
35	20250224	150255	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18630	-220	5	-1.17	1030882730	55284	55.43	18840	18880	18550	24500	13200	18850	18647.04	5.35	-19924	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5624	3.57	0.36	12	0.18	5216.00	51082.00	31200	20240322	-40.29	17480	20241115	6.58	21700	-14.15	20250103	18500	0.70	20250203	31200	-40.29	20240322	17480	6.58	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
36	20250224	140256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18610	-240	5	-1.27	982216580	52672	52.81	18840	18880	18550	24500	13200	18850	18647.79	5.35	-18913	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5618	3.57	0.36	12	0.17	5216.00	51082.00	31200	20240322	-40.35	17480	20241115	6.46	21700	-14.24	20250103	18500	0.59	20250203	31200	-40.35	20240322	17480	6.46	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
37	20250224	130254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18620	-230	5	-1.22	780398570	41816	41.93	18840	18880	18560	24500	13200	18850	18662.68	5.35	-14989	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5621	3.57	0.36	12	0.14	5216.00	51082.00	31200	20240322	-40.32	17480	20241115	6.52	21700	-14.19	20250103	18500	0.65	20250203	31200	-40.32	20240322	17480	6.52	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
38	20250224	120254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18610	-240	5	-1.27	642764130	34411	34.50	18840	18880	18580	24500	13200	18850	18679.03	5.35	-10249	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5618	3.57	0.36	12	0.11	5216.00	51082.00	31200	20240322	-40.35	17480	20241115	6.46	21700	-14.24	20250103	18500	0.59	20250203	31200	-40.35	20240322	17480	6.46	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
39	20250224	110254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18600	-250	5	-1.33	572700830	30647	30.73	18840	18880	18580	24500	13200	18850	18687.01	5.35	-9503	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5615	3.57	0.36	12	0.10	5216.00	51082.00	31200	20240322	-40.38	17480	20241115	6.41	21700	-14.29	20250103	18500	0.54	20250203	31200	-40.38	20240322	17480	6.41	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
40	20250224	100253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18670	-180	5	-0.95	319893240	17064	17.11	18840	18880	18650	24500	13200	18850	18746.67	5.35	-3531	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5636	3.58	0.37	12	0.06	5216.00	51082.00	31200	20240322	-40.16	17480	20241115	6.81	21700	-13.96	20250103	18500	0.92	20250203	31200	-40.16	20240322	17480	6.81	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
41	20250224	090255	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18840	-10	5	-0.05	45277080	2410	2.42	18840	18840	18650	24500	13200	18850	18787.17	5.35	-695	19470	19160	18940	18630	18410	19050	18520	154	5650	500	13940	10	1	30186976	5687	3.61	0.37	12	0.01	5216.00	51082.00	31200	20240322	-39.62	17480	20241115	7.78	21700	-13.18	20250103	18500	1.84	20250203	31200	-39.62	20240322	17480	7.78	20241115	0.37	N	010780	500	154 억	1613663	N	N	21	N	N
42	20250221	160254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18850	-220	5	-1.15	1881464470	99730	152.76	19250	19250	18720	24750	13350	19070	18865.58	5.55	-44745	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5690	3.61	0.37	12	0.33	5216.00	51082.00	31200	20240322	-39.58	17480	20241115	7.84	21700	-13.13	20250103	18500	1.89	20250203	31200	-39.58	20240322	17480	7.84	20241115	0.36	N	010780	500	154 억	1676528	N	N	21	N	N
43	20250221	150256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18830	-240	5	-1.26	1850717680	98098	150.26	19250	19250	18720	24750	13350	19070	18866.01	5.55	-44744	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5684	3.61	0.37	12	0.32	5216.00	51082.00	31200	20240322	-39.65	17480	20241115	7.72	21700	-13.23	20250103	18500	1.78	20250203	31200	-39.65	20240322	17480	7.72	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
44	20250221	140253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18750	-320	5	-1.68	1664328020	88190	135.08	19250	19250	18720	24750	13350	19070	18872.07	5.55	-41880	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5660	3.59	0.37	12	0.29	5216.00	51082.00	31200	20240322	-39.90	17480	20241115	7.27	21700	-13.59	20250103	18500	1.35	20250203	31200	-39.90	20240322	17480	7.27	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
45	20250221	130253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18800	-270	5	-1.42	1472411050	77954	119.40	19250	19250	18720	24750	13350	19070	18888.20	5.55	-36798	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5675	3.60	0.37	12	0.26	5216.00	51082.00	31200	20240322	-39.74	17480	20241115	7.55	21700	-13.36	20250103	18500	1.62	20250203	31200	-39.74	20240322	17480	7.55	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
46	20250221	120254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18750	-320	5	-1.68	1273746380	67368	103.19	19250	19250	18720	24750	13350	19070	18907.29	5.55	-33176	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5660	3.59	0.37	12	0.22	5216.00	51082.00	31200	20240322	-39.90	17480	20241115	7.27	21700	-13.59	20250103	18500	1.35	20250203	31200	-39.90	20240322	17480	7.27	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
47	20250221	110253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18970	-100	5	-0.52	553861480	29125	44.61	19250	19250	18920	24750	13350	19070	19016.70	5.55	-11218	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5726	3.64	0.37	12	0.10	5216.00	51082.00	31200	20240322	-39.20	17480	20241115	8.52	21700	-12.58	20250103	18500	2.54	20250203	31200	-39.20	20240322	17480	8.52	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
48	20250221	100254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18990	-80	5	-0.42	334854670	17578	26.92	19250	19250	18950	24750	13350	19070	19049.65	5.55	-6056	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5733	3.64	0.37	12	0.06	5216.00	51082.00	31200	20240322	-39.13	17480	20241115	8.64	21700	-12.49	20250103	18500	2.65	20250203	31200	-39.13	20240322	17480	8.64	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
49	20250221	090254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19250	180	2	0.94	1116450	58	0.09	19250	19250	19200	24750	13350	19070	19249.14	5.55	-1	19623	19346	19183	18906	18743	19265	18825	154	5680	500	14110	10	1	30186976	5811	3.69	0.38	12	0.00	5216.00	51082.00	31200	20240322	-38.30	17480	20241115	10.13	21700	-11.29	20250103	18500	4.05	20250203	31200	-38.30	20240322	17480	10.13	20241115	0.36	N	010780	500	154 억	1676528	N	N	132	N	N
50	20250220	160253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19070	-390	5	-2.00	1248428190	65063	86.33	19400	19460	19020	25250	13630	19460	19187.99	5.66	-20493	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5757	3.66	0.37	12	0.22	5216.00	51082.00	31200	20240322	-38.88	17480	20241115	9.10	21700	-12.12	20250103	18500	3.08	20250203	31200	-38.88	20240322	17480	9.10	20241115	0.36	N	010780	500	154 억	1708133	N	N	132	N	N
51	20250220	150253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19090	-370	5	-1.90	1092584350	56908	75.51	19400	19460	19020	25250	13630	19460	19199.13	5.66	-16957	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5763	3.66	0.37	12	0.19	5216.00	51082.00	31200	20240322	-38.81	17480	20241115	9.21	21700	-12.03	20250103	18500	3.19	20250203	31200	-38.81	20240322	17480	9.21	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
52	20250220	140254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19180	-280	5	-1.44	984167990	51237	67.99	19400	19460	19020	25250	13630	19460	19208.15	5.66	-13621	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5790	3.68	0.38	12	0.17	5216.00	51082.00	31200	20240322	-38.53	17480	20241115	9.73	21700	-11.61	20250103	18500	3.68	20250203	31200	-38.53	20240322	17480	9.73	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
53	20250220	130252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19210	-250	5	-1.28	886857180	46168	61.26	19400	19460	19020	25250	13630	19460	19209.35	5.66	-11068	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5799	3.68	0.38	12	0.15	5216.00	51082.00	31200	20240322	-38.43	17480	20241115	9.90	21700	-11.47	20250103	18500	3.84	20250203	31200	-38.43	20240322	17480	9.90	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
54	20250220	120253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19180	-280	5	-1.44	849114780	44200	58.65	19400	19460	19020	25250	13630	19460	19210.74	5.66	-10837	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5790	3.68	0.38	12	0.15	5216.00	51082.00	31200	20240322	-38.53	17480	20241115	9.73	21700	-11.61	20250103	18500	3.68	20250203	31200	-38.53	20240322	17480	9.73	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
55	20250220	110253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19160	-300	5	-1.54	669825860	34849	46.24	19400	19460	19020	25250	13630	19460	19220.81	5.66	-12125	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5784	3.67	0.38	12	0.12	5216.00	51082.00	31200	20240322	-38.59	17480	20241115	9.61	21700	-11.71	20250103	18500	3.57	20250203	31200	-38.59	20240322	17480	9.61	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
56	20250220	100252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19360	-100	5	-0.51	151830280	7842	10.41	19400	19460	19310	25250	13630	19460	19361.17	5.66	-312	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5844	3.71	0.38	12	0.03	5216.00	51082.00	31200	20240322	-37.95	17480	20241115	10.76	21700	-10.78	20250103	18500	4.65	20250203	31200	-37.95	20240322	17480	10.76	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
57	20250220	090254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19390	-70	5	-0.36	12726770	656	0.87	19400	19460	19360	25250	13630	19460	19400.56	5.66	-58	19833	19646	19443	19256	19053	19545	19155	154	5790	500	14400	10	1	30186976	5853	3.72	0.38	12	0.00	5216.00	51082.00	31200	20240322	-37.85	17480	20241115	10.93	21700	-10.65	20250103	18500	4.81	20250203	31200	-37.85	20240322	17480	10.93	20241115	0.36	N	010780	500	154 억	1708133	N	N	447	N	N
58	20250219	160251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19460	-100	5	-0.51	1470933040	75357	153.97	19560	19630	19240	25400	13700	19560	19519.53	5.75	-15122	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5874	3.73	0.38	12	0.25	5216.00	51082.00	31200	20240322	-37.63	17480	20241115	11.33	21700	-10.32	20250103	18500	5.19	20250203	31200	-37.63	20240322	17480	11.33	20241115	0.36	N	010780	500	154 억	1736475	N	N	447	N	N
59	20250219	150253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19490	-70	5	-0.36	1297384070	66430	135.73	19560	19630	19240	25400	13700	19560	19530.09	5.75	-13154	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5883	3.74	0.38	12	0.22	5216.00	51082.00	31200	20240322	-37.53	17480	20241115	11.50	21700	-10.18	20250103	18500	5.35	20250203	31200	-37.53	20240322	17480	11.50	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
60	20250219	140251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19560	0	3	0.00	1136083380	58176	118.86	19560	19630	19240	25400	13700	19560	19528.39	5.75	-10629	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5905	3.75	0.38	12	0.19	5216.00	51082.00	31200	20240322	-37.31	17480	20241115	11.90	21700	-9.86	20250103	18500	5.73	20250203	31200	-37.31	20240322	17480	11.90	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
61	20250219	130252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19540	-20	5	-0.10	1006747600	51566	105.36	19560	19630	19240	25400	13700	19560	19523.48	5.75	-9698	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5899	3.75	0.38	12	0.17	5216.00	51082.00	31200	20240322	-37.37	17480	20241115	11.78	21700	-9.95	20250103	18500	5.62	20250203	31200	-37.37	20240322	17480	11.78	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
62	20250219	120251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19540	-20	5	-0.10	844472100	43261	88.39	19560	19630	19240	25400	13700	19560	19520.40	5.75	-7211	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5899	3.75	0.38	12	0.14	5216.00	51082.00	31200	20240322	-37.37	17480	20241115	11.78	21700	-9.95	20250103	18500	5.62	20250203	31200	-37.37	20240322	17480	11.78	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
63	20250219	110252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19550	-10	5	-0.05	672405070	34459	70.41	19560	19630	19240	25400	13700	19560	19513.19	5.75	-5959	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5902	3.75	0.38	12	0.11	5216.00	51082.00	31200	20240322	-37.34	17480	20241115	11.84	21700	-9.91	20250103	18500	5.68	20250203	31200	-37.34	20240322	17480	11.84	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
64	20250219	100251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19540	-20	5	-0.10	352287480	18049	36.88	19560	19630	19240	25400	13700	19560	19518.39	5.75	-3151	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5899	3.75	0.38	12	0.06	5216.00	51082.00	31200	20240322	-37.37	17480	20241115	11.78	21700	-9.95	20250103	18500	5.62	20250203	31200	-37.37	20240322	17480	11.78	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
65	20250219	090252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19610	50	2	0.26	7616490	390	0.80	19560	19610	19390	25400	13700	19560	19529.46	5.75	-252	20340	19950	19600	19210	18860	19775	19035	154	5840	500	14470	10	1	30186976	5920	3.76	0.38	12	0.00	5216.00	51082.00	31200	20240322	-37.15	17480	20241115	12.19	21700	-9.63	20250103	18500	6.00	20250203	31200	-37.15	20240322	17480	12.19	20241115	0.36	N	010780	500	154 억	1736475	N	N	9	N	N
66	20250218	160251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19560	-280	5	-1.41	953397060	48776	190.21	19750	19990	19250	25750	13890	19840	19546.42	5.79	-521	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5905	3.75	0.38	12	0.16	5216.00	51082.00	31200	20240322	-37.31	17480	20241115	11.90	21700	-9.86	20250103	18500	5.73	20250203	31200	-37.31	20240322	17480	11.90	20241115	0.36	N	010780	500	154 억	1746359	N	N	9	N	N
67	20250218	150252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19500	-340	5	-1.71	924997560	47324	184.55	19750	19990	19250	25750	13890	19840	19546.06	5.79	-72	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5886	3.74	0.38	12	0.16	5216.00	51082.00	31200	20240322	-37.50	17480	20241115	11.56	21700	-10.14	20250103	18500	5.41	20250203	31200	-37.50	20240322	17480	11.56	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
68	20250218	140252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19560	-280	5	-1.41	741641270	37931	147.92	19750	19990	19250	25750	13890	19840	19552.38	5.79	-1881	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5905	3.75	0.38	12	0.13	5216.00	51082.00	31200	20240322	-37.31	17480	20241115	11.90	21700	-9.86	20250103	18500	5.73	20250203	31200	-37.31	20240322	17480	11.90	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
69	20250218	130251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19540	-300	5	-1.51	727897450	37228	145.18	19750	19990	19250	25750	13890	19840	19552.42	5.79	-2000	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5899	3.75	0.38	12	0.12	5216.00	51082.00	31200	20240322	-37.37	17480	20241115	11.78	21700	-9.95	20250103	18500	5.62	20250203	31200	-37.37	20240322	17480	11.78	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
70	20250218	120251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19460	-380	5	-1.92	678747090	34709	135.35	19750	19990	19250	25750	13890	19840	19555.36	5.79	-1812	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5874	3.73	0.38	12	0.11	5216.00	51082.00	31200	20240322	-37.63	17480	20241115	11.33	21700	-10.32	20250103	18500	5.19	20250203	31200	-37.63	20240322	17480	11.33	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
71	20250218	110251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19410	-430	5	-2.17	597856520	30549	119.13	19750	19990	19250	25750	13890	19840	19570.41	5.79	538	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5859	3.72	0.38	12	0.10	5216.00	51082.00	31200	20240322	-37.79	17480	20241115	11.04	21700	-10.55	20250103	18500	4.92	20250203	31200	-37.79	20240322	17480	11.04	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
72	20250218	100251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19880	40	2	0.20	89940690	4543	17.72	19750	19990	19740	25750	13890	19840	19797.64	5.79	1888	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	6001	3.81	0.39	12	0.02	5216.00	51082.00	31200	20240322	-36.28	17480	20241115	13.73	21700	-8.39	20250103	18500	7.46	20250203	31200	-36.28	20240322	17480	13.73	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
73	20250218	090251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19840	0	3	0.00	17619710	892	3.48	19750	19840	19750	25750	13890	19840	19753.04	5.79	206	20266	20052	19936	19722	19606	19995	19665	154	5910	500	14680	10	1	30186976	5989	3.80	0.39	12	0.00	5216.00	51082.00	31200	20240322	-36.41	17480	20241115	13.50	21700	-8.57	20250103	18500	7.24	20250203	31200	-36.41	20240322	17480	13.50	20241115	0.36	N	010780	500	154 억	1746359	N	N	181	N	N
74	20250217	160251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19840	-260	5	-1.29	511215900	25643	82.28	20050	20150	19820	26100	14100	20100	19935.96	5.81	-7122	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	10	1	30186976	5989	3.80	0.39	12	0.08	5216.00	51082.00	31200	20240322	-36.41	17480	20241115	13.50	21700	-8.57	20250103	18500	7.24	20250203	31200	-36.41	20240322	17480	13.50	20241115	0.36	N	010780	500	154 억	1753451	N	N	181	N	N
75	20250217	150250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19890	-210	5	-1.04	486024140	24374	78.21	20050	20150	19820	26100	14100	20100	19940.27	5.81	-6855	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	10	1	30186976	6004	3.81	0.39	12	0.08	5216.00	51082.00	31200	20240322	-36.25	17480	20241115	13.79	21700	-8.34	20250103	18500	7.51	20250203	31200	-36.25	20240322	17480	13.79	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
76	20250217	140250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19890	-210	5	-1.04	461793520	23156	74.30	20050	20150	19820	26100	14100	20100	19942.72	5.81	-6710	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	10	1	30186976	6004	3.81	0.39	12	0.08	5216.00	51082.00	31200	20240322	-36.25	17480	20241115	13.79	21700	-8.34	20250103	18500	7.51	20250203	31200	-36.25	20240322	17480	13.79	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
77	20250217	130252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19890	-210	5	-1.04	347234490	17392	55.80	20050	20150	19830	26100	14100	20100	19965.18	5.81	-4076	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	10	1	30186976	6004	3.81	0.39	12	0.06	5216.00	51082.00	31200	20240322	-36.25	17480	20241115	13.79	21700	-8.34	20250103	18500	7.51	20250203	31200	-36.25	20240322	17480	13.79	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
78	20250217	120252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19890	-210	5	-1.04	294783230	14754	47.34	20050	20150	19830	26100	14100	20100	19979.89	5.81	-3100	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	10	1	30186976	6004	3.81	0.39	12	0.05	5216.00	51082.00	31200	20240322	-36.25	17480	20241115	13.79	21700	-8.34	20250103	18500	7.51	20250203	31200	-36.25	20240322	17480	13.79	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
79	20250217	110251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20050	-50	5	-0.25	178204680	8906	28.58	20050	20150	19910	26100	14100	20100	20009.51	5.81	-268	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	50	1	30186976	6052	3.84	0.39	12	0.03	5216.00	51082.00	31200	20240322	-35.74	17480	20241115	14.70	21700	-7.60	20250103	18500	8.38	20250203	31200	-35.74	20240322	17480	14.70	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
80	20250217	100250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20050	-50	5	-0.25	136793560	6835	21.93	20050	20150	19910	26100	14100	20100	20013.69	5.81	-489	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	50	1	30186976	6052	3.84	0.39	12	0.02	5216.00	51082.00	31200	20240322	-35.74	17480	20241115	14.70	21700	-7.60	20250103	18500	8.38	20250203	31200	-35.74	20240322	17480	14.70	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
81	20250217	090250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20000	-100	5	-0.50	9138450	456	1.46	20050	20100	20000	26100	14100	20100	20040.46	5.81	-21	20793	20446	20103	19756	19413	20620	19930	154	6000	500	14870	50	1	30186976	6037	3.83	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.90	17480	20241115	14.42	21700	-7.83	20250103	18500	8.11	20250203	31200	-35.90	20240322	17480	14.42	20241115	0.36	N	010780	500	154 억	1753451	N	N	9	N	N
82	20250214	160249	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20100	240	2	1.21	624283820	31116	88.62	19990	20450	19760	25800	13910	19860	20063.07	5.79	4971	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6068	3.85	0.39	12	0.10	5216.00	51082.00	31200	20240322	-35.58	17480	20241115	14.99	21700	-7.37	20250103	18500	8.65	20250203	31200	-35.58	20240322	17480	14.99	20241115	0.36	N	010780	500	154 억	1747685	N	N	9	N	N
83	20250214	150248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20200	340	2	1.71	606342920	30225	86.08	19990	20450	19760	25800	13910	19860	20060.97	5.79	5308	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6098	3.87	0.40	12	0.10	5216.00	51082.00	31200	20240322	-35.26	17480	20241115	15.56	21700	-6.91	20250103	18500	9.19	20250203	31200	-35.26	20240322	17480	15.56	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
84	20250214	140250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20350	490	2	2.47	570459170	28452	81.03	19990	20450	19760	25800	13910	19860	20049.88	5.79	6511	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6143	3.90	0.40	12	0.09	5216.00	51082.00	31200	20240322	-34.78	17480	20241115	16.42	21700	-6.22	20250103	18500	10.00	20250203	31200	-34.78	20240322	17480	16.42	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
85	20250214	130250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20350	490	2	2.47	529786920	26452	75.33	19990	20450	19760	25800	13910	19860	20028.24	5.79	7093	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6143	3.90	0.40	12	0.09	5216.00	51082.00	31200	20240322	-34.78	17480	20241115	16.42	21700	-6.22	20250103	18500	10.00	20250203	31200	-34.78	20240322	17480	16.42	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
86	20250214	120250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20200	340	2	1.71	423769670	21249	60.52	19990	20300	19760	25800	13910	19860	19943.04	5.79	6294	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6098	3.87	0.40	12	0.07	5216.00	51082.00	31200	20240322	-35.26	17480	20241115	15.56	21700	-6.91	20250103	18500	9.19	20250203	31200	-35.26	20240322	17480	15.56	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
87	20250214	110248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20000	140	2	0.70	298597220	15042	42.84	19990	20150	19760	25800	13910	19860	19850.90	5.79	3385	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	50	1	30186976	6037	3.83	0.39	12	0.05	5216.00	51082.00	31200	20240322	-35.90	17480	20241115	14.42	21700	-7.83	20250103	18500	8.11	20250203	31200	-35.90	20240322	17480	14.42	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
88	20250214	100250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19830	-30	5	-0.15	119376530	6025	17.16	19990	19990	19760	25800	13910	19860	19813.53	5.79	-657	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	10	1	30186976	5986	3.80	0.39	12	0.02	5216.00	51082.00	31200	20240322	-36.44	17480	20241115	13.44	21700	-8.62	20250103	18500	7.19	20250203	31200	-36.44	20240322	17480	13.44	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
89	20250214	090250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19990	130	2	0.65	639460	32	0.09	19990	19990	19880	25800	13910	19860	19983.12	5.79	-20	20680	20270	19740	19330	18800	20475	19535	154	5940	500	14690	10	1	30186976	6034	3.83	0.39	12	0.00	5216.00	51082.00	31200	20240322	-35.93	17480	20241115	14.36	21700	-7.88	20250103	18500	8.05	20250203	31200	-35.93	20240322	17480	14.36	20241115	0.36	N	010780	500	154 억	1747685	N	N	451	N	N
90	20250213	160248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19860	650	2	3.38	694836100	35082	240.91	19210	20150	19210	24950	13450	19210	19805.67	5.45	8461	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5995	3.81	0.39	12	0.12	5216.00	51082.00	31200	20240322	-36.35	17480	20241115	13.62	21700	-8.48	20250103	18500	7.35	20250203	31200	-36.35	20240322	17480	13.62	20241115	0.33	N	010780	500	154 억	1645958	N	N	451	N	N
91	20250213	150247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19860	650	2	3.38	658978000	33277	228.52	19210	20150	19210	24950	13450	19210	19802.81	5.45	8822	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5995	3.81	0.39	12	0.11	5216.00	51082.00	31200	20240322	-36.35	17480	20241115	13.62	21700	-8.48	20250103	18500	7.35	20250203	31200	-36.35	20240322	17480	13.62	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
92	20250213	140247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19870	660	2	3.44	603280570	30470	209.24	19210	20150	19210	24950	13450	19210	19799.17	5.45	8309	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5998	3.81	0.39	12	0.10	5216.00	51082.00	31200	20240322	-36.31	17480	20241115	13.67	21700	-8.43	20250103	18500	7.41	20250203	31200	-36.31	20240322	17480	13.67	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
93	20250213	130248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19900	690	2	3.59	583207420	29460	202.31	19210	20150	19210	24950	13450	19210	19796.59	5.45	7928	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	6007	3.82	0.39	12	0.10	5216.00	51082.00	31200	20240322	-36.22	17480	20241115	13.84	21700	-8.29	20250103	18500	7.57	20250203	31200	-36.22	20240322	17480	13.84	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
94	20250213	120248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	20050	840	2	4.37	499838920	25291	173.68	19210	20100	19210	24950	13450	19210	19763.51	5.45	8102	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	50	1	30186976	6052	3.84	0.39	12	0.08	5216.00	51082.00	31200	20240322	-35.74	17480	20241115	14.70	21700	-7.60	20250103	18500	8.38	20250203	31200	-35.74	20240322	17480	14.70	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
95	20250213	110246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19790	580	2	3.02	316317880	16078	110.41	19210	19840	19210	24950	13450	19210	19673.96	5.45	4684	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5974	3.79	0.39	12	0.05	5216.00	51082.00	31200	20240322	-36.57	17480	20241115	13.22	21700	-8.80	20250103	18500	6.97	20250203	31200	-36.57	20240322	17480	13.22	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
96	20250213	100248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19670	460	2	2.39	202157180	10301	70.74	19210	19790	19210	24950	13450	19210	19625.01	5.45	2955	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5938	3.77	0.39	12	0.03	5216.00	51082.00	31200	20240322	-36.96	17480	20241115	12.53	21700	-9.35	20250103	18500	6.32	20250203	31200	-36.96	20240322	17480	12.53	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
97	20250213	090247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19370	160	2	0.83	7269550	378	2.60	19210	19380	19210	24950	13450	19210	19231.61	5.45	-45	19463	19336	19243	19116	19023	19290	19070	154	5740	500	14210	10	1	30186976	5847	3.71	0.38	12	0.00	5216.00	51082.00	31200	20240322	-37.92	17480	20241115	10.81	21700	-10.74	20250103	18500	4.70	20250203	31200	-37.92	20240322	17480	10.81	20241115	0.33	N	010780	500	154 억	1645958	N	N	377	N	N
98	20250212	160246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19210	-40	5	-0.21	279833810	14552	65.58	19250	19370	19150	25000	13480	19250	19229.92	5.44	3981	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5799	3.68	0.38	12	0.05	5216.00	51082.00	31200	20240322	-38.43	17480	20241115	9.90	21700	-11.47	20250103	18500	3.84	20250203	31200	-38.43	20240322	17480	9.90	20241115	0.32	N	010780	500	154 억	1640866	N	N	377	N	N
99	20250212	150246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19230	-20	5	-0.10	223431430	11617	52.35	19250	19370	19150	25000	13480	19250	19233.14	5.44	4142	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5805	3.69	0.38	12	0.04	5216.00	51082.00	31200	20240322	-38.37	17480	20241115	10.01	21700	-11.38	20250103	18500	3.95	20250203	31200	-38.37	20240322	17480	10.01	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
100	20250212	140246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19260	10	2	0.05	211855570	11015	49.64	19250	19370	19150	25000	13480	19250	19233.37	5.44	4266	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5814	3.69	0.38	12	0.04	5216.00	51082.00	31200	20240322	-38.27	17480	20241115	10.18	21700	-11.24	20250103	18500	4.11	20250203	31200	-38.27	20240322	17480	10.18	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
101	20250212	130246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19230	-20	5	-0.10	175408210	9118	41.09	19250	19370	19150	25000	13480	19250	19237.58	5.44	4292	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5805	3.69	0.38	12	0.03	5216.00	51082.00	31200	20240322	-38.37	17480	20241115	10.01	21700	-11.38	20250103	18500	3.95	20250203	31200	-38.37	20240322	17480	10.01	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
102	20250212	120246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19250	0	3	0.00	166938420	8678	39.11	19250	19370	19150	25000	13480	19250	19236.97	5.44	4430	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5811	3.69	0.38	12	0.03	5216.00	51082.00	31200	20240322	-38.30	17480	20241115	10.13	21700	-11.29	20250103	18500	4.05	20250203	31200	-38.30	20240322	17480	10.13	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
103	20250212	110246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19270	20	2	0.10	94121580	4893	22.05	19250	19370	19150	25000	13480	19250	19235.97	5.44	1955	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5817	3.69	0.38	12	0.02	5216.00	51082.00	31200	20240322	-38.24	17480	20241115	10.24	21700	-11.20	20250103	18500	4.16	20250203	31200	-38.24	20240322	17480	10.24	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
104	20250212	100246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19220	-30	5	-0.16	27301290	1421	6.40	19250	19350	19150	25000	13480	19250	19212.73	5.44	34	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5802	3.68	0.38	12	0.00	5216.00	51082.00	31200	20240322	-38.40	17480	20241115	9.95	21700	-11.43	20250103	18500	3.89	20250203	31200	-38.40	20240322	17480	9.95	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
105	20250212	090247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19240	-10	5	-0.05	577670	30	0.14	19250	19350	19240	25000	13480	19250	19255.67	5.44	-14	19583	19416	19333	19166	19083	19375	19125	154	5750	500	14240	10	1	30186976	5808	3.69	0.38	12	0.00	5216.00	51082.00	31200	20240322	-38.33	17480	20241115	10.07	21700	-11.34	20250103	18500	4.00	20250203	31200	-38.33	20240322	17480	10.07	20241115	0.32	N	010780	500	154 억	1640866	N	N	208	N	N
106	20250211	160246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19250	-170	5	-0.88	428091560	22164	138.09	19410	19500	19250	25200	13600	19420	19314.72	5.44	-2659	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5811	3.69	0.38	12	0.07	5216.00	51082.00	31200	20240322	-38.30	17480	20241115	10.13	21700	-11.29	20250103	18500	4.05	20250203	31200	-38.30	20240322	17480	10.13	20241115	0.31	N	010780	500	154 억	1643444	N	N	208	N	N
107	20250211	150246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19250	-170	5	-0.88	406353350	21035	131.06	19410	19500	19250	25200	13600	19420	19317.96	5.44	-2476	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5811	3.69	0.38	12	0.07	5216.00	51082.00	31200	20240322	-38.30	17480	20241115	10.13	21700	-11.29	20250103	18500	4.05	20250203	31200	-38.30	20240322	17480	10.13	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
108	20250211	140247	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19300	-120	5	-0.62	249378640	12901	80.38	19410	19500	19300	25200	13600	19420	19330.18	5.44	-834	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5826	3.70	0.38	12	0.04	5216.00	51082.00	31200	20240322	-38.14	17480	20241115	10.41	21700	-11.06	20250103	18500	4.32	20250203	31200	-38.14	20240322	17480	10.41	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
109	20250211	130244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19310	-110	5	-0.57	193815620	10023	62.45	19410	19500	19300	25200	13600	19420	19337.09	5.44	-402	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5829	3.70	0.38	12	0.03	5216.00	51082.00	31200	20240322	-38.11	17480	20241115	10.47	21700	-11.01	20250103	18500	4.38	20250203	31200	-38.11	20240322	17480	10.47	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
110	20250211	120245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19310	-110	5	-0.57	154487670	7986	49.76	19410	19500	19300	25200	13600	19420	19344.81	5.44	-201	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5829	3.70	0.38	12	0.03	5216.00	51082.00	31200	20240322	-38.11	17480	20241115	10.47	21700	-11.01	20250103	18500	4.38	20250203	31200	-38.11	20240322	17480	10.47	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
111	20250211	110246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19330	-90	5	-0.46	107791490	5567	34.69	19410	19500	19300	25200	13600	19420	19362.58	5.44	148	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5835	3.71	0.38	12	0.02	5216.00	51082.00	31200	20240322	-38.04	17480	20241115	10.58	21700	-10.92	20250103	18500	4.49	20250203	31200	-38.04	20240322	17480	10.58	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
112	20250211	100246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19390	-30	5	-0.15	32013240	1650	10.28	19410	19500	19300	25200	13600	19420	19401.96	5.44	-24	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5853	3.72	0.38	12	0.01	5216.00	51082.00	31200	20240322	-37.85	17480	20241115	10.93	21700	-10.65	20250103	18500	4.81	20250203	31200	-37.85	20240322	17480	10.93	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
113	20250211	090246	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19420	0	3	0.00	8369590	432	2.69	19410	19420	19300	25200	13600	19420	19374.05	5.44	-84	19960	19690	19450	19180	18940	19570	19060	154	5780	500	14370	10	1	30186976	5862	3.72	0.38	12	0.00	5216.00	51082.00	31200	20240322	-37.76	17480	20241115	11.10	21700	-10.51	20250103	18500	4.97	20250203	31200	-37.76	20240322	17480	11.10	20241115	0.31	N	010780	500	154 억	1643444	N	N	53	N	N
114	20250210	160245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19420	-180	5	-0.92	307752150	15849	61.95	19600	19720	19210	25450	13720	19600	19417.76	5.46	-4656	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5862	3.72	0.38	12	0.05	5216.00	51082.00	31200	20240322	-37.76	17480	20241115	11.10	21700	-10.51	20250103	18500	4.97	20250203	31200	-37.76	20240322	17480	11.10	20241115	0.30	N	010780	500	154 억	1648298	N	N	48	N	N
115	20250210	150245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19450	-150	5	-0.77	288602990	14864	58.10	19600	19720	19210	25450	13720	19600	19416.24	5.46	-4428	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5871	3.73	0.38	12	0.05	5216.00	51082.00	31200	20240322	-37.66	17480	20241115	11.27	21700	-10.37	20250103	18500	5.14	20250203	31200	-37.66	20240322	17480	11.27	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
116	20250210	140245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19480	-120	5	-0.61	272417490	14032	54.85	19600	19720	19210	25450	13720	19600	19414.02	5.46	-4130	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5880	3.73	0.38	12	0.05	5216.00	51082.00	31200	20240322	-37.56	17480	20241115	11.44	21700	-10.23	20250103	18500	5.30	20250203	31200	-37.56	20240322	17480	11.44	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
117	20250210	130245	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19460	-140	5	-0.71	263103240	13554	52.98	19600	19720	19210	25450	13720	19600	19411.48	5.46	-4096	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5874	3.73	0.38	12	0.04	5216.00	51082.00	31200	20240322	-37.63	17480	20241115	11.33	21700	-10.32	20250103	18500	5.19	20250203	31200	-37.63	20240322	17480	11.33	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
118	20250210	120244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19500	-100	5	-0.51	246895640	12722	49.73	19600	19720	19210	25450	13720	19600	19406.98	5.46	-3817	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5886	3.74	0.38	12	0.04	5216.00	51082.00	31200	20240322	-37.50	17480	20241115	11.56	21700	-10.14	20250103	18500	5.41	20250203	31200	-37.50	20240322	17480	11.56	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
119	20250210	110244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19360	-240	5	-1.22	195952990	10099	39.47	19600	19720	19210	25450	13720	19600	19403.21	5.46	-3201	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5844	3.71	0.38	12	0.03	5216.00	51082.00	31200	20240322	-37.95	17480	20241115	10.76	21700	-10.78	20250103	18500	4.65	20250203	31200	-37.95	20240322	17480	10.76	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
120	20250210	100243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19440	-160	5	-0.82	130983860	6761	26.43	19600	19720	19210	25450	13720	19600	19373.44	5.46	-2212	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5868	3.73	0.38	12	0.02	5216.00	51082.00	31200	20240322	-37.69	17480	20241115	11.21	21700	-10.41	20250103	18500	5.08	20250203	31200	-37.69	20240322	17480	11.21	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
121	20250210	090244	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19540	-60	5	-0.31	3142410	161	0.63	19600	19600	19440	25450	13720	19600	19518.07	5.46	79	20020	19810	19410	19200	18800	19915	19305	154	5850	500	14500	10	1	30186976	5899	3.75	0.38	12	0.00	5216.00	51082.00	31200	20240322	-37.37	17480	20241115	11.78	21700	-9.95	20250103	18500	5.62	20250203	31200	-37.37	20240322	17480	11.78	20241115	0.30	N	010780	500	154 억	1648298	N	N	8	N	N
122	20250207	160242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19600	580	2	3.05	495320160	25526	130.38	19250	19620	19010	24700	13320	19020	19404.53	5.47	3830	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5917	3.76	0.38	12	0.08	5216.00	51082.00	31200	20240322	-37.18	17480	20241115	12.13	21700	-9.68	20250103	18500	5.95	20250203	31200	-37.18	20240322	17480	12.13	20241115	0.29	N	010780	500	154 억	1651970	N	N	8	N	N
123	20250207	150243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19530	510	2	2.68	432728380	22325	114.03	19250	19620	19010	24700	13320	19020	19383.13	5.47	4408	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5896	3.74	0.38	12	0.07	5216.00	51082.00	31200	20240322	-37.40	17480	20241115	11.73	21700	-10.00	20250103	18500	5.57	20250203	31200	-37.40	20240322	17480	11.73	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
124	20250207	140242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19560	540	2	2.84	389534770	20113	102.73	19250	19620	19010	24700	13320	19020	19367.31	5.47	4823	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5905	3.75	0.38	12	0.07	5216.00	51082.00	31200	20240322	-37.31	17480	20241115	11.90	21700	-9.86	20250103	18500	5.73	20250203	31200	-37.31	20240322	17480	11.90	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
125	20250207	130241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19510	490	2	2.58	346088610	17886	91.36	19250	19620	19010	24700	13320	19020	19349.69	5.47	4770	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5889	3.74	0.38	12	0.06	5216.00	51082.00	31200	20240322	-37.47	17480	20241115	11.61	21700	-10.09	20250103	18500	5.46	20250203	31200	-37.47	20240322	17480	11.61	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
126	20250207	120242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19590	570	2	3.00	296625710	15357	78.44	19250	19620	19010	24700	13320	19020	19315.34	5.47	4479	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5914	3.76	0.38	12	0.05	5216.00	51082.00	31200	20240322	-37.21	17480	20241115	12.07	21700	-9.72	20250103	18500	5.89	20250203	31200	-37.21	20240322	17480	12.07	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
127	20250207	110241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19590	570	2	3.00	251055730	13030	66.55	19250	19590	19010	24700	13320	19020	19267.52	5.47	4053	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5914	3.76	0.38	12	0.04	5216.00	51082.00	31200	20240322	-37.21	17480	20241115	12.07	21700	-9.72	20250103	18500	5.89	20250203	31200	-37.21	20240322	17480	12.07	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
128	20250207	100241	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19050	30	2	0.16	40374190	2116	10.81	19250	19250	19010	24700	13320	19020	19080.43	5.47	-627	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5751	3.65	0.37	12	0.01	5216.00	51082.00	31200	20240322	-38.94	17480	20241115	8.98	21700	-12.21	20250103	18500	2.97	20250203	31200	-38.94	20240322	17480	8.98	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
129	20250207	090242	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19020	0	3	0.00	7184270	376	1.92	19250	19250	19020	24700	13320	19020	19107.10	5.47	-13	19393	19206	19053	18866	18713	19300	18960	154	5680	500	14070	10	1	30186976	5742	3.65	0.37	12	0.00	5216.00	51082.00	31200	20240322	-39.04	17480	20241115	8.81	21700	-12.35	20250103	18500	2.81	20250203	31200	-39.04	20240322	17480	8.81	20241115	0.29	N	010780	500	154 억	1651970	N	N	1552	N	N
130	20250206	160237	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19020	10	2	0.05	373685360	19578	90.35	19010	19240	18900	24700	13310	19010	19087.04	5.43	549	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5742	3.65	0.37	12	0.06	5216.00	51082.00	31200	20240322	-39.04	17480	20241115	8.81	21700	-12.35	20250103	18500	2.81	20250203	31200	-39.04	20240322	17480	8.81	20241115	0.27	N	010780	500	154 억	1638004	N	N	1541	N	N
131	20250206	150238	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19140	130	2	0.68	322932810	16912	78.05	19010	19240	18900	24700	13310	19010	19094.89	5.43	920	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5778	3.67	0.37	12	0.06	5216.00	51082.00	31200	20240322	-38.65	17480	20241115	9.50	21700	-11.80	20250103	18500	3.46	20250203	31200	-38.65	20240322	17480	9.50	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
132	20250206	140240	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19130	120	2	0.63	281891050	14766	68.14	19010	19240	18900	24700	13310	19010	19090.55	5.43	1041	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5775	3.67	0.37	12	0.05	5216.00	51082.00	31200	20240322	-38.69	17480	20241115	9.44	21700	-11.84	20250103	18500	3.41	20250203	31200	-38.69	20240322	17480	9.44	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
133	20250206	130238	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19100	90	2	0.47	241722370	12663	58.44	19010	19240	18900	24700	13310	19010	19088.87	5.43	859	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5766	3.66	0.37	12	0.04	5216.00	51082.00	31200	20240322	-38.78	17480	20241115	9.27	21700	-11.98	20250103	18500	3.24	20250203	31200	-38.78	20240322	17480	9.27	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
134	20250206	120236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19180	170	2	0.89	197975360	10372	47.87	19010	19240	18900	24700	13310	19010	19087.48	5.43	1067	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5790	3.68	0.38	12	0.03	5216.00	51082.00	31200	20240322	-38.53	17480	20241115	9.73	21700	-11.61	20250103	18500	3.68	20250203	31200	-38.53	20240322	17480	9.73	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
135	20250206	110231	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19100	90	2	0.47	165460320	8673	40.02	19010	19240	18900	24700	13310	19010	19077.63	5.43	750	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5766	3.66	0.37	12	0.03	5216.00	51082.00	31200	20240322	-38.78	17480	20241115	9.27	21700	-11.98	20250103	18500	3.24	20250203	31200	-38.78	20240322	17480	9.27	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
136	20250206	100238	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19100	90	2	0.47	86822840	4564	21.06	19010	19190	18900	24700	13310	19010	19023.41	5.43	-785	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5766	3.66	0.37	12	0.02	5216.00	51082.00	31200	20240322	-38.78	17480	20241115	9.27	21700	-11.98	20250103	18500	3.24	20250203	31200	-38.78	20240322	17480	9.27	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
137	20250206	090238	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19190	180	2	0.95	456420	24	0.11	19010	19190	19010	24700	13310	19010	19017.50	5.43	15	19603	19306	19003	18706	18403	19155	18555	154	5690	500	14060	10	1	30186976	5793	3.68	0.38	12	0.00	5216.00	51082.00	31200	20240322	-38.49	17480	20241115	9.78	21700	-11.57	20250103	18500	3.73	20250203	31200	-38.49	20240322	17480	9.78	20241115	0.27	N	010780	500	154 억	1638004	N	N	44	N	N
138	20250205	160235	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19010	-70	5	-0.37	409958040	21515	73.94	19240	19300	18700	24800	13360	19080	19054.52	5.44	861	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5739	3.64	0.37	12	0.07	5216.00	51082.00	31200	20240322	-39.07	17480	20241115	8.75	21700	-12.40	20250103	18500	2.76	20250203	31200	-39.07	20240322	17480	8.75	20241115	0.27	N	010780	500	154 억	1643090	N	N	44	N	N
139	20250205	150236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19040	-40	5	-0.21	386872000	20301	69.77	19240	19300	18700	24800	13360	19080	19056.80	5.44	1324	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5748	3.65	0.37	12	0.07	5216.00	51082.00	31200	20240322	-38.97	17480	20241115	8.92	21700	-12.26	20250103	18500	2.92	20250203	31200	-38.97	20240322	17480	8.92	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
140	20250205	140236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19090	10	2	0.05	333935900	17527	60.23	19240	19300	18700	24800	13360	19080	19052.66	5.44	1688	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5763	3.66	0.37	12	0.06	5216.00	51082.00	31200	20240322	-38.81	17480	20241115	9.21	21700	-12.03	20250103	18500	3.19	20250203	31200	-38.81	20240322	17480	9.21	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
141	20250205	130236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19160	80	2	0.42	316713650	16626	57.14	19240	19300	18700	24800	13360	19080	19049.30	5.44	2040	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5784	3.67	0.38	12	0.06	5216.00	51082.00	31200	20240322	-38.59	17480	20241115	9.61	21700	-11.71	20250103	18500	3.57	20250203	31200	-38.59	20240322	17480	9.61	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
142	20250205	120236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19120	40	2	0.21	227682940	11986	41.19	19240	19300	18700	24800	13360	19080	18995.74	5.44	2125	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5772	3.67	0.37	12	0.04	5216.00	51082.00	31200	20240322	-38.72	17480	20241115	9.38	21700	-11.89	20250103	18500	3.35	20250203	31200	-38.72	20240322	17480	9.38	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
143	20250205	110236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19080	0	3	0.00	219268560	11545	39.68	19240	19300	18700	24800	13360	19080	18992.51	5.44	2108	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5760	3.66	0.37	12	0.04	5216.00	51082.00	31200	20240322	-38.85	17480	20241115	9.15	21700	-12.07	20250103	18500	3.14	20250203	31200	-38.85	20240322	17480	9.15	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
144	20250205	100236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19060	-20	5	-0.10	160392480	8458	29.07	19240	19300	18700	24800	13360	19080	18963.41	5.44	1550	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5754	3.65	0.37	12	0.03	5216.00	51082.00	31200	20240322	-38.91	17480	20241115	9.04	21700	-12.17	20250103	18500	3.03	20250203	31200	-38.91	20240322	17480	9.04	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
145	20250205	090239	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19290	210	2	1.10	1263410	66	0.23	19240	19300	19110	24800	13360	19080	19142.58	5.44	45	19613	19346	18973	18706	18333	19480	18840	154	5720	500	14110	10	1	30186976	5823	3.70	0.38	12	0.00	5216.00	51082.00	31200	20240322	-38.17	17480	20241115	10.35	21700	-11.11	20250103	18500	4.27	20250203	31200	-38.17	20240322	17480	10.35	20241115	0.27	N	010780	500	154 억	1643090	N	N	267	N	N
146	20250204	160233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19080	520	2	2.80	551361570	29057	67.54	18600	19240	18600	24100	13000	18560	18975.10	5.40	7676	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5760	3.66	0.37	12	0.10	5216.00	51082.00	31200	20240322	-38.85	17480	20241115	9.15	21700	-12.07	20250103	18500	3.14	20250203	31200	-38.85	20240322	17480	9.15	20241115	0.27	N	010780	500	154 억	1630252	N	N	256	N	N
147	20250204	150233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19120	560	2	3.02	527901110	27828	64.69	18600	19240	18600	24100	13000	18560	18970.14	5.40	7269	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5772	3.67	0.37	12	0.09	5216.00	51082.00	31200	20240322	-38.72	17480	20241115	9.38	21700	-11.89	20250103	18500	3.35	20250203	31200	-38.72	20240322	17480	9.38	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
148	20250204	140233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18900	340	2	1.83	294982750	15590	36.24	18600	19150	18600	24100	13000	18560	18921.28	5.40	948	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5705	3.62	0.37	12	0.05	5216.00	51082.00	31200	20240322	-39.42	17480	20241115	8.12	21700	-12.90	20250103	18500	2.16	20250203	31200	-39.42	20240322	17480	8.12	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
149	20250204	130233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18930	370	2	1.99	194392350	10268	23.87	18600	19150	18600	24100	13000	18560	18931.86	5.40	1805	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5714	3.63	0.37	12	0.03	5216.00	51082.00	31200	20240322	-39.33	17480	20241115	8.30	21700	-12.76	20250103	18500	2.32	20250203	31200	-39.33	20240322	17480	8.30	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
150	20250204	120236	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	19010	450	2	2.42	181046160	9563	22.23	18600	19150	18600	24100	13000	18560	18931.94	5.40	1698	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5739	3.64	0.37	12	0.03	5216.00	51082.00	31200	20240322	-39.07	17480	20241115	8.75	21700	-12.40	20250103	18500	2.76	20250203	31200	-39.07	20240322	17480	8.75	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
151	20250204	110230	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18930	370	2	1.99	101915550	5402	12.56	18600	18980	18600	24100	13000	18560	18866.26	5.40	819	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5714	3.63	0.37	12	0.02	5216.00	51082.00	31200	20240322	-39.33	17480	20241115	8.30	21700	-12.76	20250103	18500	2.32	20250203	31200	-39.33	20240322	17480	8.30	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
152	20250204	100233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18970	410	2	2.21	82046410	4353	10.12	18600	18980	18600	24100	13000	18560	18848.24	5.40	951	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5726	3.64	0.37	12	0.01	5216.00	51082.00	31200	20240322	-39.20	17480	20241115	8.52	21700	-12.58	20250103	18500	2.54	20250203	31200	-39.20	20240322	17480	8.52	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N
153	20250204	090234	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	18960	400	2	2.16	8879730	473	1.10	18600	18970	18600	24100	13000	18560	18773.21	5.40	6	19626	19092	18796	18262	17966	18945	18115	154	5540	500	13730	10	1	30186976	5723	3.63	0.37	12	0.00	5216.00	51082.00	31200	20240322	-39.23	17480	20241115	8.47	21700	-12.63	20250103	18500	2.49	20250203	31200	-39.23	20240322	17480	8.47	20241115	0.27	N	010780	500	154 억	1630252	N	N	208	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History