KissMeData/017390/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160336	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49250	-700	5	-1.40	196420550	3972	81.51	49800	49800	49050	64900	35000	49950	49451.40	1.43	-603	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2463	12.22	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.32	48050	20250213	2.50	50300	-2.09	20250103	48050	2.50	20250213	60200	-18.19	20240228	48050	2.50	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
3	20250228	150337	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49150	-800	5	-1.60	194059200	3924	80.53	49800	49800	49050	64900	35000	49950	49454.43	1.43	-597	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2458	12.20	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.48	48050	20250213	2.29	50300	-2.29	20250103	48050	2.29	20250213	60200	-18.36	20240228	48050	2.29	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
4	20250228	140338	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49550	-400	5	-0.80	120781050	2436	49.99	49800	49800	49400	64900	35000	49950	49581.71	1.43	-92	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2478	12.30	0.22	12	0.05	4029.00	221474.00	63400	20240220	-21.85	48050	20250213	3.12	50300	-1.49	20250103	48050	3.12	20250213	60200	-17.69	20240228	48050	3.12	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
5	20250228	130337	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49500	-450	5	-0.90	96286400	1941	39.83	49800	49800	49500	64900	35000	49950	49606.59	1.43	194	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2475	12.29	0.22	12	0.04	4029.00	221474.00	63400	20240220	-21.92	48050	20250213	3.02	50300	-1.59	20250103	48050	3.02	20250213	60200	-17.77	20240228	48050	3.02	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
6	20250228	120335	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49600	-350	5	-0.70	77854900	1569	32.20	49800	49800	49500	64900	35000	49950	49620.71	1.43	94	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2480	12.31	0.22	12	0.03	4029.00	221474.00	63400	20240220	-21.77	48050	20250213	3.23	50300	-1.39	20250103	48050	3.23	20250213	60200	-17.61	20240228	48050	3.23	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
7	20250228	110335	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49700	-250	5	-0.50	29954800	603	12.37	49800	49800	49550	64900	35000	49950	49676.29	1.43	45	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2485	12.34	0.22	12	0.01	4029.00	221474.00	63400	20240220	-21.61	48050	20250213	3.43	50300	-1.19	20250103	48050	3.43	20250213	60200	-17.44	20240228	48050	3.43	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
8	20250228	100335	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49700	-250	5	-0.50	21704250	437	8.97	49800	49800	49550	64900	35000	49950	49666.48	1.43	5	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2485	12.34	0.22	12	0.01	4029.00	221474.00	63400	20240220	-21.61	48050	20250213	3.43	50300	-1.19	20250103	48050	3.43	20250213	60200	-17.44	20240228	48050	3.43	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
9	20250228	090336	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49600	-350	5	-0.70	3178600	64	1.31	49800	49800	49600	64900	35000	49950	49665.62	1.43	-8	50416	50182	49966	49732	49516	50300	49850	350	14950	5000	37960	50	1	5000000	2480	12.31	0.22	12	0.00	4029.00	221474.00	63400	20240220	-21.77	48050	20250213	3.23	50300	-1.39	20250103	48050	3.23	20250213	60200	-17.61	20240228	48050	3.23	20250213	N	017390	5000	350 억	71376	N	N	0	N	N
10	20250227	160335	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49950	0	3	0.00	243744750	4873	106.49	49850	50200	49750	64900	35000	49950	50019.44	1.44	-415	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	50	1	5000000	2498	12.40	0.23	12	0.10	4029.00	221474.00	63400	20240220	-21.21	48050	20250213	3.95	50300	-0.70	20250103	48050	3.95	20250213	60500	-17.44	20240227	48050	3.95	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
11	20250227	150333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	50100	150	2	0.30	231897100	4636	101.31	49850	50200	49750	64900	35000	49950	50020.94	1.44	-447	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	100	1	5000000	2505	12.43	0.23	12	0.09	4029.00	221474.00	63400	20240220	-20.98	48050	20250213	4.27	50300	-0.40	20250103	48050	4.27	20250213	60500	-17.19	20240227	48050	4.27	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
12	20250227	140334	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	50000	50	2	0.10	172508100	3452	75.44	49850	50200	49750	64900	35000	49950	49973.38	1.44	-101	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	100	1	5000000	2500	12.41	0.23	12	0.07	4029.00	221474.00	63400	20240220	-21.14	48050	20250213	4.06	50300	-0.60	20250103	48050	4.06	20250213	60500	-17.36	20240227	48050	4.06	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
13	20250227	130333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49950	0	3	0.00	130543600	2613	57.10	49850	50200	49750	64900	35000	49950	49959.28	1.44	94	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	50	1	5000000	2498	12.40	0.23	12	0.05	4029.00	221474.00	63400	20240220	-21.21	48050	20250213	3.95	50300	-0.70	20250103	48050	3.95	20250213	60500	-17.44	20240227	48050	3.95	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
14	20250227	120333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49850	-100	5	-0.20	123652900	2475	54.09	49850	50200	49750	64900	35000	49950	49960.77	1.44	130	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	50	1	5000000	2493	12.37	0.23	12	0.05	4029.00	221474.00	63400	20240220	-21.37	48050	20250213	3.75	50300	-0.89	20250103	48050	3.75	20250213	60500	-17.60	20240227	48050	3.75	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
15	20250227	110336	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49800	-150	5	-0.30	110350200	2208	48.25	49850	50200	49800	64900	35000	49950	49977.45	1.44	168	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	50	1	5000000	2490	12.36	0.22	12	0.04	4029.00	221474.00	63400	20240220	-21.45	48050	20250213	3.64	50300	-0.99	20250103	48050	3.64	20250213	60500	-17.69	20240227	48050	3.64	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
16	20250227	100346	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	50000	50	2	0.10	69034100	1380	30.16	49850	50200	49850	64900	35000	49950	50024.71	1.44	457	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	100	1	5000000	2500	12.41	0.23	12	0.03	4029.00	221474.00	63400	20240220	-21.14	48050	20250213	4.06	50300	-0.60	20250103	48050	4.06	20250213	60500	-17.36	20240227	48050	4.06	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
17	20250227	090344	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49950	0	3	0.00	1297450	26	0.57	49850	50000	49850	64900	35000	49950	49901.92	1.44	-2	50450	50200	49750	49500	49050	50325	49625	350	14950	5000	37960	50	1	5000000	2498	12.40	0.23	12	0.00	4029.00	221474.00	63400	20240220	-21.21	48050	20250213	3.95	50300	-0.70	20250103	48050	3.95	20250213	60500	-17.44	20240227	48050	3.95	20250213	N	017390	5000	350 억	71757	N	N	3	N	N
18	20250226	160333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49950	300	2	0.60	227780900	4575	72.39	49600	50000	49300	64500	34800	49650	49788.17	1.42	729	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2498	12.40	0.23	12	0.09	4029.00	221474.00	63400	20240220	-21.21	48050	20250213	3.95	50300	-0.70	20250103	48050	3.95	20250213	61000	-18.11	20240226	48050	3.95	20250213	N	017390	5000	350 억	71061	N	N	3	N	N
19	20250226	150334	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49900	250	2	0.50	208504700	4189	66.28	49600	50000	49300	64500	34800	49650	49774.34	1.42	703	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2495	12.39	0.23	12	0.08	4029.00	221474.00	63400	20240220	-21.29	48050	20250213	3.85	50300	-0.80	20250103	48050	3.85	20250213	61000	-18.20	20240226	48050	3.85	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
20	20250226	140334	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	50000	350	2	0.70	161736900	3252	51.46	49600	50000	49300	64500	34800	49650	49734.59	1.42	654	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	100	1	5000000	2500	12.41	0.23	12	0.07	4029.00	221474.00	63400	20240220	-21.14	48050	20250213	4.06	50300	-0.60	20250103	48050	4.06	20250213	61000	-18.03	20240226	48050	4.06	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
21	20250226	130334	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49800	150	2	0.30	106706700	2149	34.00	49600	49800	49300	64500	34800	49650	49654.12	1.42	110	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2490	12.36	0.22	12	0.04	4029.00	221474.00	63400	20240220	-21.45	48050	20250213	3.64	50300	-0.99	20250103	48050	3.64	20250213	61000	-18.36	20240226	48050	3.64	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
22	20250226	120334	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49750	100	2	0.20	88633500	1786	28.26	49600	49750	49300	64500	34800	49650	49626.82	1.42	75	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2488	12.35	0.22	12	0.04	4029.00	221474.00	63400	20240220	-21.53	48050	20250213	3.54	50300	-1.09	20250103	48050	3.54	20250213	61000	-18.44	20240226	48050	3.54	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
23	20250226	110333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49600	-50	5	-0.10	60806150	1226	19.40	49600	49700	49300	64500	34800	49650	49597.19	1.42	-3	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2480	12.31	0.22	12	0.02	4029.00	221474.00	63400	20240220	-21.77	48050	20250213	3.23	50300	-1.39	20250103	48050	3.23	20250213	61000	-18.69	20240226	48050	3.23	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
24	20250226	100333	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49550	-100	5	-0.20	26956300	544	8.61	49600	49700	49300	64500	34800	49650	49552.02	1.42	-23	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2478	12.30	0.22	12	0.01	4029.00	221474.00	63400	20240220	-21.85	48050	20250213	3.12	50300	-1.49	20250103	48050	3.12	20250213	61000	-18.77	20240226	48050	3.12	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
25	20250226	090336	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49300	-350	5	-0.70	3160600	64	1.01	49600	49600	49300	64500	34800	49650	49384.38	1.42	-14	50350	50000	49400	49050	48450	50175	49225	350	14850	5000	37730	50	1	5000000	2465	12.24	0.22	12	0.00	4029.00	221474.00	63400	20240220	-22.24	48050	20250213	2.60	50300	-1.99	20250103	48050	2.60	20250213	61000	-19.18	20240226	48050	2.60	20250213	N	017390	5000	350 억	71061	N	N	1	N	N
26	20250225	160332	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49650	550	2	1.12	312216050	6316	157.82	49100	49750	48800	63800	34400	49100	49432.49	1.46	-1774	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2483	12.32	0.22	12	0.13	4029.00	221474.00	63400	20240220	-21.69	48050	20250213	3.33	50300	-1.29	20250103	48050	3.33	20250213	61000	-18.61	20240226	48050	3.33	20250213	N	017390	5000	350 억	72850	N	N	1	N	N
27	20250225	150332	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49700	600	2	1.22	296872300	6007	150.10	49100	49750	48800	63800	34400	49100	49421.06	1.46	-1791	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2485	12.34	0.22	12	0.12	4029.00	221474.00	63400	20240220	-21.61	48050	20250213	3.43	50300	-1.19	20250103	48050	3.43	20250213	61000	-18.52	20240226	48050	3.43	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
28	20250225	140331	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49700	600	2	1.22	273516500	5537	138.36	49100	49750	48800	63800	34400	49100	49397.96	1.46	-1729	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2485	12.34	0.22	12	0.11	4029.00	221474.00	63400	20240220	-21.61	48050	20250213	3.43	50300	-1.19	20250103	48050	3.43	20250213	61000	-18.52	20240226	48050	3.43	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
29	20250225	130332	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49250	150	2	0.31	151127900	3070	76.71	49100	49500	48800	63800	34400	49100	49227.33	1.46	-1204	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2463	12.22	0.22	12	0.06	4029.00	221474.00	63400	20240220	-22.32	48050	20250213	2.50	50300	-2.09	20250103	48050	2.50	20250213	61000	-19.26	20240226	48050	2.50	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
30	20250225	120331	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49350	250	2	0.51	137857000	2801	69.99	49100	49500	48800	63800	34400	49100	49217.07	1.46	-1132	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2468	12.25	0.22	12	0.06	4029.00	221474.00	63400	20240220	-22.16	48050	20250213	2.71	50300	-1.89	20250103	48050	2.71	20250213	61000	-19.10	20240226	48050	2.71	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
31	20250225	110332	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49250	150	2	0.31	87151750	1774	44.33	49100	49300	48800	63800	34400	49100	49127.25	1.46	-833	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2463	12.22	0.22	12	0.04	4029.00	221474.00	63400	20240220	-22.32	48050	20250213	2.50	50300	-2.09	20250103	48050	2.50	20250213	61000	-19.26	20240226	48050	2.50	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
32	20250225	100330	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49000	-100	5	-0.20	32745750	668	16.69	49100	49250	48800	63800	34400	49100	49020.58	1.46	-252	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2450	12.16	0.22	12	0.01	4029.00	221474.00	63400	20240220	-22.71	48050	20250213	1.98	50300	-2.58	20250103	48050	1.98	20250213	61000	-19.67	20240226	48050	1.98	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
33	20250225	090332	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48850	-250	5	-0.51	3185750	65	1.62	49100	49100	48850	63800	34400	49100	49011.54	1.46	-6	49600	49350	48950	48700	48300	49475	48825	350	14700	5000	37310	50	1	5000000	2443	12.12	0.22	12	0.00	4029.00	221474.00	63400	20240220	-22.95	48050	20250213	1.66	50300	-2.88	20250103	48050	1.66	20250213	61000	-19.92	20240226	48050	1.66	20250213	N	017390	5000	350 억	72850	N	N	0	N	N
34	20250224	160329	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49100	50	2	0.10	194747150	3991	77.84	49000	49200	48550	63700	34350	49050	48795.74	1.44	956	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2455	12.19	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.56	48050	20250213	2.19	50300	-2.39	20250103	48050	2.19	20250213	61000	-19.51	20240226	48050	2.19	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
35	20250224	150329	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49000	-50	5	-0.10	190329450	3901	76.09	49000	49200	48550	63700	34350	49050	48789.91	1.44	986	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2450	12.16	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.71	48050	20250213	1.98	50300	-2.58	20250103	48050	1.98	20250213	61000	-19.67	20240226	48050	1.98	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
36	20250224	140330	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49100	50	2	0.10	186746550	3828	74.66	49000	49200	48550	63700	34350	49050	48784.37	1.44	999	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2455	12.19	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.56	48050	20250213	2.19	50300	-2.39	20250103	48050	2.19	20250213	61000	-19.51	20240226	48050	2.19	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
37	20250224	130330	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49150	100	2	0.20	178649900	3663	71.45	49000	49200	48550	63700	34350	49050	48771.47	1.44	1090	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2458	12.20	0.22	12	0.07	4029.00	221474.00	63400	20240220	-22.48	48050	20250213	2.29	50300	-2.29	20250103	48050	2.29	20250213	61000	-19.43	20240226	48050	2.29	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
38	20250224	120328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48900	-150	5	-0.31	164136250	3367	65.67	49000	49000	48550	63700	34350	49050	48748.51	1.44	1137	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2445	12.14	0.22	12	0.07	4029.00	221474.00	63400	20240220	-22.87	48050	20250213	1.77	50300	-2.78	20250103	48050	1.77	20250213	61000	-19.84	20240226	48050	1.77	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
39	20250224	110328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48850	-200	5	-0.41	146235800	3001	58.53	49000	49000	48550	63700	34350	49050	48729.02	1.44	1204	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2443	12.12	0.22	12	0.06	4029.00	221474.00	63400	20240220	-22.95	48050	20250213	1.66	50300	-2.88	20250103	48050	1.66	20250213	61000	-19.92	20240226	48050	1.66	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
40	20250224	100327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48850	-200	5	-0.41	135151800	2774	54.11	49000	49000	48550	63700	34350	49050	48720.91	1.44	1207	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2443	12.12	0.22	12	0.06	4029.00	221474.00	63400	20240220	-22.95	48050	20250213	1.66	50300	-2.88	20250103	48050	1.66	20250213	61000	-19.92	20240226	48050	1.66	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
41	20250224	090330	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48600	-450	5	-0.92	21299450	438	8.54	49000	49000	48550	63700	34350	49050	48628.88	1.44	210	49483	49266	49083	48866	48683	49175	48775	350	14650	5000	37270	50	1	5000000	2430	12.06	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.34	48050	20250213	1.14	50300	-3.38	20250103	48050	1.14	20250213	61000	-20.33	20240226	48050	1.14	20250213	N	017390	5000	350 억	71883	N	N	0	N	N
42	20250221	160328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49050	-150	5	-0.30	250042150	5092	71.78	49300	49300	48900	63900	34450	49200	49104.90	1.45	-759	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2453	12.17	0.22	12	0.10	4029.00	221474.00	63400	20240220	-22.63	48050	20250213	2.08	50300	-2.49	20250103	48050	2.08	20250213	62100	-21.01	20240221	48050	2.08	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
43	20250221	150329	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49150	-50	5	-0.10	225267150	4587	64.66	49300	49300	48900	63900	34450	49200	49109.91	1.45	-718	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2458	12.20	0.22	12	0.09	4029.00	221474.00	63400	20240220	-22.48	48050	20250213	2.29	50300	-2.29	20250103	48050	2.29	20250213	62100	-20.85	20240221	48050	2.29	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
44	20250221	140327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49050	-150	5	-0.30	210627550	4289	60.46	49300	49300	48900	63900	34450	49200	49108.78	1.45	-753	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2453	12.17	0.22	12	0.09	4029.00	221474.00	63400	20240220	-22.63	48050	20250213	2.08	50300	-2.49	20250103	48050	2.08	20250213	62100	-21.01	20240221	48050	2.08	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
45	20250221	130327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49150	-50	5	-0.10	198264550	4037	56.91	49300	49300	48900	63900	34450	49200	49111.85	1.45	-604	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2458	12.20	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.48	48050	20250213	2.29	50300	-2.29	20250103	48050	2.29	20250213	62100	-20.85	20240221	48050	2.29	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
46	20250221	120328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49100	-100	5	-0.20	188935250	3847	54.23	49300	49300	48900	63900	34450	49200	49112.36	1.45	-591	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2455	12.19	0.22	12	0.08	4029.00	221474.00	63400	20240220	-22.56	48050	20250213	2.19	50300	-2.39	20250103	48050	2.19	20250213	62100	-20.93	20240221	48050	2.19	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
47	20250221	110327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49050	-150	5	-0.30	157708300	3211	45.26	49300	49300	48900	63900	34450	49200	49115.01	1.45	-159	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2453	12.17	0.22	12	0.06	4029.00	221474.00	63400	20240220	-22.63	48050	20250213	2.08	50300	-2.49	20250103	48050	2.08	20250213	62100	-21.01	20240221	48050	2.08	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
48	20250221	100327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49050	-150	5	-0.30	129370000	2633	37.12	49300	49300	48900	63900	34450	49200	49134.07	1.45	-177	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2453	12.17	0.22	12	0.05	4029.00	221474.00	63400	20240220	-22.63	48050	20250213	2.08	50300	-2.49	20250103	48050	2.08	20250213	62100	-21.01	20240221	48050	2.08	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
49	20250221	090328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49300	100	2	0.20	6951300	141	1.99	49300	49300	49300	63900	34450	49200	49300.00	1.45	-37	49866	49532	48966	48632	48066	49700	48800	350	14700	5000	37390	50	1	5000000	2465	12.24	0.22	12	0.00	4029.00	221474.00	63400	20240220	-22.24	48050	20250213	2.60	50300	-1.99	20250103	48050	2.60	20250213	62100	-20.61	20240221	48050	2.60	20250213	N	017390	5000	350 억	72627	N	N	4	N	N
50	20250220	160327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49200	600	2	1.23	344083300	7046	114.66	48700	49300	48400	63100	34050	48600	48832.70	1.41	2348	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2460	12.21	0.22	12	0.14	4029.00	221474.00	63400	20240220	-22.40	48050	20250213	2.39	50300	-2.19	20250103	48050	2.39	20250213	63400	-22.40	20240220	48050	2.39	20250213	N	017390	5000	350 억	70445	N	N	4	N	N
51	20250220	150326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	49100	500	2	1.03	319206350	6540	106.43	48700	49300	48400	63100	34050	48600	48808.31	1.41	2343	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2455	12.19	0.22	12	0.13	4029.00	221474.00	63400	20240220	-22.56	48050	20250213	2.19	50300	-2.39	20250103	48050	2.19	20250213	63400	-22.56	20240220	48050	2.19	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
52	20250220	140328	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48800	200	2	0.41	214879050	4415	71.85	48700	48900	48400	63100	34050	48600	48670.23	1.41	2323	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2440	12.11	0.22	12	0.09	4029.00	221474.00	63400	20240220	-23.03	48050	20250213	1.56	50300	-2.98	20250103	48050	1.56	20250213	63400	-23.03	20240220	48050	1.56	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
53	20250220	130326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48750	150	2	0.31	186142600	3826	62.26	48700	48900	48400	63100	34050	48600	48652.01	1.41	2148	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2438	12.10	0.22	12	0.08	4029.00	221474.00	63400	20240220	-23.11	48050	20250213	1.46	50300	-3.08	20250103	48050	1.46	20250213	63400	-23.11	20240220	48050	1.46	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
54	20250220	120326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48650	50	2	0.10	75918750	1563	25.44	48700	48700	48400	63100	34050	48600	48572.46	1.41	586	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2433	12.07	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.26	48050	20250213	1.25	50300	-3.28	20250103	48050	1.25	20250213	63400	-23.26	20240220	48050	1.25	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
55	20250220	110326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	-100	5	-0.21	44639500	919	14.96	48700	48700	48500	63100	34050	48600	48573.99	1.41	87	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2425	12.04	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.50	48050	20250213	0.94	50300	-3.58	20250103	48050	0.94	20250213	63400	-23.50	20240220	48050	0.94	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
56	20250220	100326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48550	-50	5	-0.10	26919600	554	9.02	48700	48700	48500	63100	34050	48600	48591.34	1.41	8	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2428	12.05	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.42	48050	20250213	1.04	50300	-3.48	20250103	48050	1.04	20250213	63400	-23.42	20240220	48050	1.04	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
57	20250220	090327	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48600	0	3	0.00	876200	18	0.29	48700	48700	48600	63100	34050	48600	48677.78	1.41	-10	48900	48750	48450	48300	48000	48825	48375	350	14500	5000	36930	50	1	5000000	2430	12.06	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.34	48050	20250213	1.14	50300	-3.38	20250103	48050	1.14	20250213	63400	-23.34	20240220	48050	1.14	20250213	N	017390	5000	350 억	70445	N	N	11	N	N
58	20250219	160325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48600	400	2	0.83	297352200	6143	234.91	48200	48600	48150	62600	33750	48200	48404.86	1.41	89	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2430	12.06	0.22	12	0.12	4029.00	221474.00	63400	20240220	-23.34	48050	20250213	1.14	50300	-3.38	20250103	48050	1.14	20250213	63400	-23.34	20240220	48050	1.14	20250213	N	017390	5000	350 억	70296	N	N	11	N	N
59	20250219	150326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48600	400	2	0.83	278369750	5752	219.96	48200	48600	48150	62600	33750	48200	48395.30	1.41	25	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2430	12.06	0.22	12	0.12	4029.00	221474.00	63400	20240220	-23.34	48050	20250213	1.14	50300	-3.38	20250103	48050	1.14	20250213	63400	-23.34	20240220	48050	1.14	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
60	20250219	140324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	300	2	0.62	239299850	4947	189.18	48200	48550	48150	62600	33750	48200	48372.72	1.41	-128	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2425	12.04	0.22	12	0.10	4029.00	221474.00	63400	20240220	-23.50	48050	20250213	0.94	50300	-3.58	20250103	48050	0.94	20250213	63400	-23.50	20240220	48050	0.94	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
61	20250219	130325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48400	200	2	0.41	210565850	4354	166.50	48200	48500	48150	62600	33750	48200	48361.47	1.41	-273	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2420	12.01	0.22	12	0.09	4029.00	221474.00	63400	20240220	-23.66	48050	20250213	0.73	50300	-3.78	20250103	48050	0.73	20250213	63400	-23.66	20240220	48050	0.73	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
62	20250219	120325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	250	2	0.52	145830550	3017	115.37	48200	48500	48150	62600	33750	48200	48336.28	1.41	-158	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2423	12.03	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.58	48050	20250213	0.83	50300	-3.68	20250103	48050	0.83	20250213	63400	-23.58	20240220	48050	0.83	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
63	20250219	110326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	250	2	0.52	99673050	2064	78.93	48200	48450	48150	62600	33750	48200	48291.21	1.41	68	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2423	12.03	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.58	48050	20250213	0.83	50300	-3.68	20250103	48050	0.83	20250213	63400	-23.58	20240220	48050	0.83	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
64	20250219	100324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	50	2	0.10	48493650	1005	38.43	48200	48450	48150	62600	33750	48200	48252.39	1.41	89	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2413	11.98	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
65	20250219	090326	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48150	-50	5	-0.10	9494900	197	7.53	48200	48200	48150	62600	33750	48200	48197.46	1.41	82	48466	48332	48266	48132	48066	48300	48100	350	14400	5000	36630	50	1	5000000	2408	11.95	0.22	12	0.00	4029.00	221474.00	63400	20240220	-24.05	48050	20250213	0.21	50300	-4.27	20250103	48050	0.21	20250213	63400	-24.05	20240220	48050	0.21	20250213	N	017390	5000	350 억	70296	N	N	0	N	N
66	20250218	160324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48200	-50	5	-0.10	126288000	2615	144.16	48300	48400	48200	62700	33800	48250	48293.69	1.41	-421	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2410	11.96	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.97	48050	20250213	0.31	50300	-4.17	20250103	48050	0.31	20250213	63400	-23.97	20240220	48050	0.31	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
67	20250218	150325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	0	3	0.00	115970850	2401	132.36	48300	48400	48200	62700	33800	48250	48301.06	1.41	-388	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2413	11.98	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
68	20250218	140325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	96835050	2005	110.53	48300	48400	48200	62700	33800	48250	48296.78	1.41	-377	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.82	48050	20250213	0.52	50300	-3.98	20250103	48050	0.52	20250213	63400	-23.82	20240220	48050	0.52	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
69	20250218	130324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	83307950	1725	95.09	48300	48400	48200	62700	33800	48250	48294.46	1.41	-327	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.82	48050	20250213	0.52	50300	-3.98	20250103	48050	0.52	20250213	63400	-23.82	20240220	48050	0.52	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
70	20250218	120324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	0	3	0.00	75922150	1572	86.66	48300	48400	48200	62700	33800	48250	48296.53	1.41	-282	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2413	11.98	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
71	20250218	110324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48350	100	2	0.21	42430550	878	48.40	48300	48400	48200	62700	33800	48250	48326.37	1.41	-175	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2418	12.00	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.74	48050	20250213	0.62	50300	-3.88	20250103	48050	0.62	20250213	63400	-23.74	20240220	48050	0.62	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
72	20250218	100325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	20004350	414	22.82	48300	48400	48200	62700	33800	48250	48319.69	1.41	-45	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.82	48050	20250213	0.52	50300	-3.98	20250103	48050	0.52	20250213	63400	-23.82	20240220	48050	0.52	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
73	20250218	090325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	483000	10	0.55	48300	48300	48300	62700	33800	48250	48300.00	1.41	-2	48550	48400	48250	48100	47950	48475	48175	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.82	48050	20250213	0.52	50300	-3.98	20250103	48050	0.52	20250213	63400	-23.82	20240220	48050	0.52	20250213	N	017390	5000	350 억	70728	N	N	3	N	N
74	20250217	160324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	100	2	0.21	87408400	1812	48.09	48150	48400	48100	62500	33750	48150	48238.63	1.40	804	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2413	11.98	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	69898	N	N	3	N	N
75	20250217	150324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	100	2	0.21	74960600	1554	41.24	48150	48400	48100	62500	33750	48150	48237.19	1.40	728	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2413	11.98	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
76	20250217	140323	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48150	0	3	0.00	44641950	925	24.55	48150	48400	48100	62500	33750	48150	48261.57	1.40	123	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2408	11.95	0.22	12	0.02	4029.00	221474.00	63400	20240220	-24.05	48050	20250213	0.21	50300	-4.27	20250103	48050	0.21	20250213	63400	-24.05	20240220	48050	0.21	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
77	20250217	130325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	100	2	0.21	42618000	883	23.43	48150	48400	48100	62500	33750	48150	48265.01	1.40	120	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2413	11.98	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
78	20250217	120325	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	100	2	0.21	32204900	667	17.70	48150	48400	48100	62500	33750	48150	48283.21	1.40	100	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2413	11.98	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
79	20250217	110324	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	100	2	0.21	30419400	630	16.72	48150	48400	48100	62500	33750	48150	48284.76	1.40	100	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2413	11.98	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.90	48050	20250213	0.42	50300	-4.08	20250103	48050	0.42	20250213	63400	-23.90	20240220	48050	0.42	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
80	20250217	100323	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48350	200	2	0.42	28296800	586	15.55	48150	48400	48100	62500	33750	48150	48288.05	1.40	100	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2418	12.00	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.74	48050	20250213	0.62	50300	-3.88	20250103	48050	0.62	20250213	63400	-23.74	20240220	48050	0.62	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
81	20250217	090323	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48150	0	3	0.00	481500	10	0.27	48150	48150	48150	62500	33750	48150	48150.00	1.40	8	48416	48282	48166	48032	47916	48225	47975	350	14350	5000	36590	50	1	5000000	2408	11.95	0.22	12	0.00	4029.00	221474.00	63400	20240220	-24.05	48050	20250213	0.21	50300	-4.27	20250103	48050	0.21	20250213	63400	-24.05	20240220	48050	0.21	20250213	N	017390	5000	350 억	69898	N	N	5	N	N
82	20250214	160322	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	50	2	0.10	180968150	3761	78.70	48200	48300	48050	62500	33700	48100	48116.99	1.39	259	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2408	11.95	0.22	12	0.08	4029.00	221474.00	63400	20240220	-24.05	48050	20250214	0.21	50300	-4.27	20250103	48050	0.21	20250214	63400	-24.05	20240220	48050	0.21	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
83	20250214	150322	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	100	2	0.21	178993800	3720	77.84	48200	48300	48050	62500	33700	48100	48116.61	1.39	280	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2410	11.96	0.22	12	0.07	4029.00	221474.00	63400	20240220	-23.97	48050	20250214	0.31	50300	-4.17	20250103	48050	0.31	20250214	63400	-23.97	20240220	48050	0.31	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
84	20250214	140322	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	50	2	0.10	159359300	3312	69.30	48200	48300	48050	62500	33700	48100	48115.73	1.39	213	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2408	11.95	0.22	12	0.07	4029.00	221474.00	63400	20240220	-24.05	48050	20250214	0.21	50300	-4.27	20250103	48050	0.21	20250214	63400	-24.05	20240220	48050	0.21	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
85	20250214	130323	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48100	0	3	0.00	84035000	1746	36.53	48200	48300	48050	62500	33700	48100	48130.01	1.39	-20	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2405	11.94	0.22	12	0.03	4029.00	221474.00	63400	20240220	-24.13	48050	20250214	0.10	50300	-4.37	20250103	48050	0.10	20250214	63400	-24.13	20240220	48050	0.10	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
86	20250214	120322	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48100	0	3	0.00	50218800	1043	21.82	48200	48300	48050	62500	33700	48100	48148.42	1.39	-15	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2405	11.94	0.22	12	0.02	4029.00	221474.00	63400	20240220	-24.13	48050	20250214	0.10	50300	-4.37	20250103	48050	0.10	20250214	63400	-24.13	20240220	48050	0.10	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
87	20250214	110321	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	100	2	0.21	23016800	478	10.00	48200	48300	48050	62500	33700	48100	48152.30	1.39	-9	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2410	11.96	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.97	48050	20250214	0.31	50300	-4.17	20250103	48050	0.31	20250214	63400	-23.97	20240220	48050	0.31	20250214	N	017390	5000	350 억	69589	N	N	5	N	N
88	20250214	100323	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48150	50	2	0.10	10943150	227	4.75	48200	48300	48100	62500	33700	48100	48207.71	1.39	-4	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2408	11.95	0.22	12	0.00	4029.00	221474.00	63400	20240220	-24.05	48050	20250213	0.21	50300	-4.27	20250103	48050	0.21	20250213	63400	-24.05	20240220	48050	0.21	20250213	N	017390	5000	350 억	69589	N	N	5	N	N
89	20250214	090322	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48100	0	3	0.00	674000	14	0.29	48200	48200	48100	62500	33700	48100	48142.86	1.39	0	48400	48250	48150	48000	47900	48200	47950	350	14400	5000	36550	50	1	5000000	2405	11.94	0.22	12	0.00	4029.00	221474.00	63400	20240220	-24.13	48050	20250213	0.10	50300	-4.37	20250103	48050	0.10	20250213	63400	-24.13	20240220	48050	0.10	20250213	N	017390	5000	350 억	69589	N	N	5	N	N
90	20250213	160320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48100	-200	5	-0.41	229363650	4767	209.17	48300	48300	48050	62700	33850	48300	48114.88	1.42	-1378	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2405	11.94	0.22	12	0.10	4029.00	221474.00	63400	20240220	-24.13	48050	20250213	0.10	50300	-4.37	20250103	48050	0.10	20250213	63400	-24.13	20240220	48050	0.10	20250213	N	017390	5000	350 억	70942	N	N	5	N	N
91	20250213	150320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48100	-200	5	-0.41	217003650	4510	197.89	48300	48300	48050	62700	33850	48300	48116.11	1.42	-1199	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2405	11.94	0.22	12	0.09	4029.00	221474.00	63400	20240220	-24.13	48050	20250213	0.10	50300	-4.37	20250103	48050	0.10	20250213	63400	-24.13	20240220	48050	0.10	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
92	20250213	140320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-150	5	-0.31	123357800	2563	112.46	48300	48300	48100	62700	33850	48300	48130.24	1.42	-914	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2408	11.95	0.22	12	0.05	4029.00	221474.00	63400	20240220	-24.05	48100	20250213	0.10	50300	-4.27	20250103	48100	0.10	20250213	63400	-24.05	20240220	48100	0.10	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
93	20250213	130320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-150	5	-0.31	113969400	2368	103.91	48300	48300	48100	62700	33850	48300	48128.97	1.42	-868	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2408	11.95	0.22	12	0.05	4029.00	221474.00	63400	20240220	-24.05	48100	20250213	0.10	50300	-4.27	20250103	48100	0.10	20250213	63400	-24.05	20240220	48100	0.10	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
94	20250213	120320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-150	5	-0.31	91396650	1899	83.33	48300	48300	48100	62700	33850	48300	48128.83	1.42	-721	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2408	11.95	0.22	12	0.04	4029.00	221474.00	63400	20240220	-24.05	48100	20250213	0.10	50300	-4.27	20250103	48100	0.10	20250213	63400	-24.05	20240220	48100	0.10	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
95	20250213	110319	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	-100	5	-0.21	76762100	1595	69.99	48300	48300	48100	62700	33850	48300	48126.71	1.42	-586	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2410	11.96	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.97	48100	20250213	0.21	50300	-4.17	20250103	48100	0.21	20250213	63400	-23.97	20240220	48100	0.21	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
96	20250213	100320	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48100	-200	5	-0.41	29806500	619	27.16	48300	48300	48100	62700	33850	48300	48152.67	1.42	-128	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2405	11.94	0.22	12	0.01	4029.00	221474.00	63400	20240220	-24.13	48100	20250213	0.00	50300	-4.37	20250103	48100	0.00	20250213	63400	-24.13	20240220	48100	0.00	20250213	N	017390	5000	350 억	70942	N	N	21	N	N
97	20250213	090318	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	0	3	0.00	0	0	0.00	0	0	0	62700	33850	48300	0.00	1.42	0	48533	48416	48283	48166	48033	48350	48100	350	14400	5000	36700	50	1	5000000	2415	11.99	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.82	48150	20250203	0.31	50300	-3.98	20250103	48150	0.31	20250203	63400	-23.82	20240220	48150	0.31	20250203	N	017390	5000	350 억	70942	N	N	21	N	N
98	20250212	160318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	109903650	2279	78.26	48400	48400	48150	62700	33800	48250	48224.51	1.43	-429	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.82	48150	20250212	0.31	50300	-3.98	20250103	48150	0.31	20250212	63400	-23.82	20240220	48150	0.31	20250212	N	017390	5000	350 억	71366	N	N	21	N	N
99	20250212	150318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-100	5	-0.21	62264650	1292	44.37	48400	48400	48150	62700	33800	48250	48192.45	1.43	-287	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2408	11.95	0.22	12	0.03	4029.00	221474.00	63400	20240220	-24.05	48150	20250212	0.00	50300	-4.27	20250103	48150	0.00	20250212	63400	-24.05	20240220	48150	0.00	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
100	20250212	140318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-100	5	-0.21	50897400	1056	36.26	48400	48400	48150	62700	33800	48250	48198.30	1.43	-268	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2408	11.95	0.22	12	0.02	4029.00	221474.00	63400	20240220	-24.05	48150	20250212	0.00	50300	-4.27	20250103	48150	0.00	20250212	63400	-24.05	20240220	48150	0.00	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
101	20250212	130318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48150	-100	5	-0.21	42469850	881	30.25	48400	48400	48150	62700	33800	48250	48206.41	1.43	-168	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2408	11.95	0.22	12	0.02	4029.00	221474.00	63400	20240220	-24.05	48150	20250212	0.00	50300	-4.27	20250103	48150	0.00	20250212	63400	-24.05	20240220	48150	0.00	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
102	20250212	120318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48250	0	3	0.00	36782150	763	26.20	48400	48400	48150	62700	33800	48250	48207.27	1.43	-155	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2413	11.98	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.90	48150	20250212	0.21	50300	-4.08	20250103	48150	0.21	20250212	63400	-23.90	20240220	48150	0.21	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
103	20250212	110318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48300	50	2	0.10	26603200	552	18.96	48400	48400	48150	62700	33800	48250	48194.20	1.43	-120	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2415	11.99	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.82	48150	20250212	0.31	50300	-3.98	20250103	48150	0.31	20250212	63400	-23.82	20240220	48150	0.31	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
104	20250212	100318	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48250	0	3	0.00	16810750	349	11.98	48400	48400	48150	62700	33800	48250	48168.34	1.43	-34	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2413	11.98	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.90	48150	20250212	0.21	50300	-4.08	20250103	48150	0.21	20250212	63400	-23.90	20240220	48150	0.21	20250212	N	017390	5000	350 억	71366	N	N	0	N	N
105	20250212	090320	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	0	3	0.00	0	0	0.00	0	0	0	62700	33800	48250	0.00	1.43	0	48483	48366	48283	48166	48083	48325	48125	350	14450	5000	36670	50	1	5000000	2413	11.98	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	71366	N	N	0	N	N
106	20250211	160318	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	140464050	2912	188.48	48400	48400	48200	62800	33850	48350	48236.28	1.43	-73	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
107	20250211	150318	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48200	-150	5	-0.31	133325700	2764	178.90	48400	48400	48200	62800	33850	48350	48236.51	1.43	-85	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2410	11.96	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.97	48150	20250203	0.10	50300	-4.17	20250103	48150	0.10	20250203	63400	-23.97	20240220	48150	0.10	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
108	20250211	140319	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	116985000	2425	156.96	48400	48400	48200	62800	33850	48350	48241.24	1.43	-95	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
109	20250211	130316	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	96054750	1991	128.87	48400	48400	48200	62800	33850	48350	48244.48	1.43	-99	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
110	20250211	120317	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48200	-150	5	-0.31	84332700	1748	113.14	48400	48400	48200	62800	33850	48350	48245.25	1.43	-97	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2410	11.96	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.97	48150	20250203	0.10	50300	-4.17	20250103	48150	0.10	20250203	63400	-23.97	20240220	48150	0.10	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
111	20250211	110318	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	63167350	1309	84.72	48400	48400	48200	62800	33850	48350	48256.19	1.43	-102	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
112	20250211	100317	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	-50	5	-0.10	9891100	205	13.27	48400	48400	48200	62800	33850	48350	48249.27	1.43	-9	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2415	11.99	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.82	48150	20250203	0.31	50300	-3.98	20250103	48150	0.31	20250203	63400	-23.82	20240220	48150	0.31	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
113	20250211	090319	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48350	0	3	0.00	290150	6	0.39	48400	48400	48350	62800	33850	48350	48358.33	1.43	-5	48616	48482	48316	48182	48016	48550	48250	350	14450	5000	36740	50	1	5000000	2418	12.00	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.74	48150	20250203	0.42	50300	-3.88	20250103	48150	0.42	20250203	63400	-23.74	20240220	48150	0.42	20250203	N	017390	5000	350 억	71475	N	N	0	N	N
114	20250210	160316	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48350	0	3	0.00	74548900	1545	49.38	48250	48450	48150	62800	33850	48350	48251.59	1.44	-440	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2418	12.00	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.74	48150	20250210	0.42	50300	-3.88	20250103	48150	0.42	20250210	63400	-23.74	20240220	48150	0.42	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
115	20250210	150316	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	66681250	1382	44.17	48250	48450	48150	62800	33850	48350	48249.75	1.44	-458	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.90	48150	20250210	0.21	50300	-4.08	20250103	48150	0.21	20250210	63400	-23.90	20240220	48150	0.21	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
116	20250210	140317	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	-150	5	-0.31	58385750	1210	38.67	48250	48450	48150	62800	33850	48350	48252.61	1.44	-423	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2410	11.96	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.97	48150	20250210	0.10	50300	-4.17	20250103	48150	0.10	20250210	63400	-23.97	20240220	48150	0.10	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
117	20250210	130317	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48350	0	3	0.00	54571750	1131	36.15	48250	48450	48150	62800	33850	48350	48250.80	1.44	-387	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2418	12.00	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.74	48150	20250210	0.42	50300	-3.88	20250103	48150	0.42	20250210	63400	-23.74	20240220	48150	0.42	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
118	20250210	120315	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	-150	5	-0.31	49935750	1035	33.08	48250	48450	48150	62800	33850	48350	48247.00	1.44	-348	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2410	11.96	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.97	48150	20250210	0.10	50300	-4.17	20250103	48150	0.10	20250210	63400	-23.97	20240220	48150	0.10	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
119	20250210	110315	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48250	-100	5	-0.21	31278400	648	20.71	48250	48450	48150	62800	33850	48350	48269.01	1.44	-189	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2413	11.98	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.90	48150	20250210	0.21	50300	-4.08	20250103	48150	0.21	20250210	63400	-23.90	20240220	48150	0.21	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
120	20250210	100314	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48300	-50	5	-0.10	24819750	514	16.43	48250	48450	48150	62800	33850	48350	48287.33	1.44	-149	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2415	11.99	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.82	48150	20250210	0.31	50300	-3.98	20250103	48150	0.31	20250210	63400	-23.82	20240220	48150	0.31	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
121	20250210	090315	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48200	-150	5	-0.31	5156650	107	3.42	48250	48250	48150	62800	33850	48350	48191.51	1.44	-94	48850	48600	48400	48150	47950	48500	48050	350	14450	5000	36740	50	1	5000000	2410	11.96	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.97	48150	20250210	0.10	50300	-4.17	20250103	48150	0.10	20250210	63400	-23.97	20240220	48150	0.10	20250210	N	017390	5000	350 억	71952	N	N	1	N	N
122	20250207	160312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48350	-100	5	-0.21	151018100	3126	164.87	48650	48650	48200	62900	33950	48450	48310.31	1.45	-665	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2418	12.00	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.74	48150	20250203	0.42	50300	-3.88	20250103	48150	0.42	20250203	63400	-23.74	20240220	48150	0.42	20250203	N	017390	5000	350 억	72536	N	N	1	N	N
123	20250207	150314	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	-150	5	-0.31	150196750	3109	163.98	48650	48650	48200	62900	33950	48450	48310.31	1.45	-656	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2415	11.99	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.82	48150	20250203	0.31	50300	-3.98	20250103	48150	0.31	20250203	63400	-23.82	20240220	48150	0.31	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
124	20250207	140312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-200	5	-0.41	139380000	2885	152.16	48650	48650	48200	62900	33950	48450	48311.96	1.45	-550	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2413	11.98	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
125	20250207	130312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48350	-100	5	-0.21	105994800	2193	115.66	48650	48650	48250	62900	33950	48450	48333.24	1.45	-130	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2418	12.00	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.74	48150	20250203	0.42	50300	-3.88	20250103	48150	0.42	20250203	63400	-23.74	20240220	48150	0.42	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
126	20250207	120312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48250	-200	5	-0.41	85867550	1776	93.67	48650	48650	48250	62900	33950	48450	48348.85	1.45	-69	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2413	11.98	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.90	48150	20250203	0.21	50300	-4.08	20250103	48150	0.21	20250203	63400	-23.90	20240220	48150	0.21	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
127	20250207	110312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48300	-150	5	-0.31	67332200	1392	73.42	48650	48650	48250	62900	33950	48450	48370.83	1.45	16	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2415	11.99	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.82	48150	20250203	0.31	50300	-3.98	20250103	48150	0.31	20250203	63400	-23.82	20240220	48150	0.31	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
128	20250207	100312	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48400	-50	5	-0.10	42603600	880	46.41	48650	48650	48300	62900	33950	48450	48413.18	1.45	43	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2420	12.01	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.66	48150	20250203	0.52	50300	-3.78	20250103	48150	0.52	20250203	63400	-23.66	20240220	48150	0.52	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
129	20250207	090313	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48400	-50	5	-0.10	2861350	59	3.11	48650	48650	48400	62900	33950	48450	48497.46	1.45	1	48816	48632	48516	48332	48216	48575	48275	350	14450	5000	36820	50	1	5000000	2420	12.01	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.66	48150	20250203	0.52	50300	-3.78	20250103	48150	0.52	20250203	63400	-23.66	20240220	48150	0.52	20250203	N	017390	5000	350 억	72536	N	N	4	N	N
130	20250206	160306	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	-50	5	-0.10	91868000	1896	60.08	48700	48700	48400	63000	33950	48500	48453.59	1.45	105	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2423	12.03	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	72426	N	N	3	N	N
131	20250206	150307	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	-50	5	-0.10	82129400	1695	53.71	48700	48700	48400	63000	33950	48500	48453.92	1.45	165	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2423	12.03	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
132	20250206	140309	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	-50	5	-0.10	76899150	1587	50.29	48700	48700	48400	63000	33950	48500	48455.67	1.45	164	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2423	12.03	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
133	20250206	130306	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	-50	5	-0.10	35636250	735	23.29	48700	48700	48400	63000	33950	48500	48484.69	1.45	-58	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2423	12.03	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
134	20250206	120305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	-50	5	-0.10	31519050	650	20.60	48700	48700	48400	63000	33950	48500	48490.85	1.45	-58	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2423	12.03	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
135	20250206	110300	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48400	-100	5	-0.21	25561350	527	16.70	48700	48700	48400	63000	33950	48500	48503.51	1.45	-58	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2420	12.01	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.66	48150	20250203	0.52	50300	-3.78	20250103	48150	0.52	20250203	63400	-23.66	20240220	48150	0.52	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
136	20250206	100307	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	0	3	0.00	15041100	310	9.82	48700	48700	48450	63000	33950	48500	48519.68	1.45	-59	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2425	12.04	0.22	12	0.01	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
137	20250206	090307	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48700	200	2	0.41	340900	7	0.22	48700	48700	48700	63000	33950	48500	48700.00	1.45	0	48966	48732	48466	48232	47966	48850	48350	350	14500	5000	36860	50	1	5000000	2435	12.09	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.19	48150	20250203	1.14	50300	-3.18	20250103	48150	1.14	20250203	63400	-23.19	20240220	48150	1.14	20250203	N	017390	5000	350 억	72426	N	N	2	N	N
138	20250205	160304	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	200	2	0.41	153123700	3156	68.65	48300	48700	48200	62700	33850	48300	48518.28	1.42	512	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2425	12.04	0.22	12	0.06	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	71202	N	N	2	N	N
139	20250205	150304	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	200	2	0.41	130231750	2684	58.39	48300	48700	48200	62700	33850	48300	48521.52	1.42	466	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2425	12.04	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
140	20250205	140305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	150	2	0.31	120179050	2477	53.88	48300	48700	48200	62700	33850	48300	48517.99	1.42	442	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2423	12.03	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
141	20250205	130305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48600	300	2	0.62	108307000	2232	48.55	48300	48700	48200	62700	33850	48300	48524.64	1.42	442	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2430	12.06	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.34	48150	20250203	0.93	50300	-3.38	20250103	48150	0.93	20250203	63400	-23.34	20240220	48150	0.93	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
142	20250205	120305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48550	250	2	0.52	96029400	1979	43.05	48300	48700	48200	62700	33850	48300	48524.20	1.42	508	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2428	12.05	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.42	48150	20250203	0.83	50300	-3.48	20250103	48150	0.83	20250203	63400	-23.42	20240220	48150	0.83	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
143	20250205	110304	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48650	350	2	0.72	78236300	1613	35.09	48300	48700	48200	62700	33850	48300	48503.60	1.42	447	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2433	12.07	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.26	48150	20250203	1.04	50300	-3.28	20250103	48150	1.04	20250203	63400	-23.26	20240220	48150	1.04	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
144	20250205	100305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	200	2	0.41	40852750	843	18.34	48300	48700	48200	62700	33850	48300	48461.15	1.42	323	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2425	12.04	0.22	12	0.02	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
145	20250205	090309	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	150	2	0.31	725050	15	0.33	48300	48500	48300	62700	33850	48300	48336.67	1.42	0	48866	48582	48366	48082	47866	48475	47975	350	14400	5000	36700	50	1	5000000	2423	12.03	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	71202	N	N	3	N	N
146	20250204	160302	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48300	-150	5	-0.31	222453450	4597	70.83	48500	48650	48150	62900	33950	48450	48391.04	1.42	-60	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2415	11.99	0.22	12	0.09	4029.00	221474.00	63400	20240220	-23.82	48150	20250204	0.31	50300	-3.98	20250103	48150	0.31	20250204	63400	-23.82	20240220	48150	0.31	20250204	N	017390	5000	350 억	70979	N	N	3	N	N
147	20250204	150302	55	60.00	KOSPI	신저가	전기·가스	N	N	N	Y	60	N	48300	-150	5	-0.31	196330200	4055	62.48	48500	48650	48150	62900	33950	48450	48416.82	1.42	177	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2415	11.99	0.22	12	0.08	4029.00	221474.00	63400	20240220	-23.82	48150	20250204	0.31	50300	-3.98	20250103	48150	0.31	20250204	63400	-23.82	20240220	48150	0.31	20250204	N	017390	5000	350 억	70979	N	N	0	N	N
148	20250204	140301	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48450	0	3	0.00	124672400	2570	39.60	48500	48650	48450	62900	33950	48450	48510.66	1.42	412	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2423	12.03	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.58	48150	20250203	0.62	50300	-3.68	20250103	48150	0.62	20250203	63400	-23.58	20240220	48150	0.62	20250203	N	017390	5000	350 억	70979	N	N	0	N	N
149	20250204	130302	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48550	100	2	0.21	115949250	2390	36.83	48500	48650	48450	62900	33950	48450	48514.33	1.42	414	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2428	12.05	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.42	48150	20250203	0.83	50300	-3.48	20250103	48150	0.83	20250203	63400	-23.42	20240220	48150	0.83	20250203	N	017390	5000	350 억	70979	N	N	0	N	N
150	20250204	120305	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48550	100	2	0.21	110708300	2282	35.16	48500	48650	48450	62900	33950	48450	48513.72	1.42	422	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2428	12.05	0.22	12	0.05	4029.00	221474.00	63400	20240220	-23.42	48150	20250203	0.83	50300	-3.48	20250103	48150	0.83	20250203	63400	-23.42	20240220	48150	0.83	20250203	N	017390	5000	350 억	70979	N	N	0	N	N
151	20250204	110259	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	50	2	0.10	104449500	2153	33.17	48500	48650	48450	62900	33950	48450	48513.47	1.42	472	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2425	12.04	0.22	12	0.04	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	70979	N	N	0	N	N
152	20250204	100301	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48650	200	2	0.41	82014350	1691	26.06	48500	48650	48450	62900	33950	48450	48500.50	1.42	487	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2433	12.07	0.22	12	0.03	4029.00	221474.00	63400	20240220	-23.26	48150	20250203	1.04	50300	-3.28	20250103	48150	1.04	20250203	63400	-23.26	20240220	48150	1.04	20250203	N	017390	5000	350 억	70979	N	N	0	N	N
153	20250204	090301	55	60.00	KOSPI		전기·가스	N	N	N	Y	60	N	48500	50	2	0.10	388000	8	0.12	48500	48500	48500	62900	33950	48450	48500.00	1.42	-1	49583	49016	48583	48016	47583	48800	47800	350	14450	5000	36820	50	1	5000000	2425	12.04	0.22	12	0.00	4029.00	221474.00	63400	20240220	-23.50	48150	20250203	0.73	50300	-3.58	20250103	48150	0.73	20250203	63400	-23.50	20240220	48150	0.73	20250203	N	017390	5000	350 억	70979	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History