KissMeData/079430/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160714	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	-260	5	-3.39	206796320	27491	148.76	7670	7680	7410	9970	5370	7670	7522.33	3.75	-10841	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1522	-4.46	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
3	20250228	150718	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	-170	5	-2.22	171813740	22772	123.23	7670	7680	7470	9970	5370	7670	7544.96	3.75	-10577	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1540	-4.51	0.38	12	0.11	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7990	-6.13	20250210	7250	3.45	20250212	11800	-36.44	20240521	7060	6.23	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
4	20250228	140719	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	-150	5	-1.96	145101110	19210	103.95	7670	7680	7500	9970	5370	7670	7553.42	3.75	-10040	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1544	-4.52	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
5	20250228	130715	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	-140	5	-1.83	141849510	18778	101.61	7670	7680	7500	9970	5370	7670	7554.03	3.75	-9812	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1546	-4.53	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
6	20250228	120713	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	-140	5	-1.83	129768910	17172	92.92	7670	7680	7500	9970	5370	7670	7557.01	3.75	-8735	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1546	-4.53	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
7	20250228	110714	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	-120	5	-1.56	115861360	15326	82.93	7670	7680	7500	9970	5370	7670	7559.79	3.75	-7679	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1550	-4.54	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7990	-5.51	20250210	7250	4.14	20250212	11800	-36.02	20240521	7060	6.94	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
8	20250228	100712	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	-110	5	-1.43	43093440	5671	30.69	7670	7680	7560	9970	5370	7670	7598.91	3.75	-2404	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1552	-4.55	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7990	-5.38	20250210	7250	4.28	20250212	11800	-35.93	20240521	7060	7.08	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
9	20250228	090715	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	-50	5	-0.65	12037180	1576	8.53	7670	7680	7610	9970	5370	7670	7637.80	3.75	-602	7823	7746	7673	7596	7523	7745	7595	205	2300	1000	5520	10	1	20535282	1565	-4.58	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.59	N	079430	1000	205 억	770459	N	N	0	N	N
10	20250227	160708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7670	50	2	0.66	141128570	18428	91.02	7670	7750	7600	9900	5340	7620	7658.38	3.75	-265	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1575	-4.61	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.00	7060	20241209	8.64	7990	-4.01	20250210	7250	5.79	20250212	11800	-35.00	20240521	7060	8.64	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
11	20250227	150707	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	10	2	0.13	112984690	14757	72.88	7670	7750	7600	9900	5340	7620	7656.35	3.75	-1852	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1567	-4.59	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.34	7060	20241209	8.07	7990	-4.51	20250210	7250	5.24	20250212	11800	-35.34	20240521	7060	8.07	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
12	20250227	140710	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-10	5	-0.13	95702060	12493	61.70	7670	7750	7600	9900	5340	7620	7660.45	3.75	-3049	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1563	-4.58	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.51	7060	20241209	7.79	7990	-4.76	20250210	7250	4.97	20250212	11800	-35.51	20240521	7060	7.79	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
13	20250227	130708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-10	5	-0.13	88868910	11595	57.27	7670	7750	7600	9900	5340	7620	7664.42	3.75	-3049	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1563	-4.58	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.51	7060	20241209	7.79	7990	-4.76	20250210	7250	4.97	20250212	11800	-35.51	20240521	7060	7.79	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
14	20250227	120706	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	0	3	0.00	83070980	10835	53.51	7670	7750	7600	9900	5340	7620	7666.91	3.75	-2695	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1565	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
15	20250227	110712	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-10	5	-0.13	78280760	10207	50.41	7670	7750	7600	9900	5340	7620	7669.32	3.75	-2131	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1563	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.51	7060	20241209	7.79	7990	-4.76	20250210	7250	4.97	20250212	11800	-35.51	20240521	7060	7.79	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
16	20250227	100730	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	0	3	0.00	62952520	8195	40.48	7670	7750	7620	9900	5340	7620	7681.82	3.75	-702	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1565	-4.58	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
17	20250227	090732	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7730	110	2	1.44	23228680	3026	14.95	7670	7740	7620	9900	5340	7620	7676.36	3.75	600	7726	7672	7596	7542	7466	7700	7570	205	2280	1000	5480	10	1	20535282	1587	-4.65	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.49	7060	20241209	9.49	7990	-3.25	20250210	7250	6.62	20250212	11800	-34.49	20240521	7060	9.49	20241209	1.58	N	079430	1000	205 억	770437	N	N	13	N	N
18	20250226	160708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	40	2	0.53	153615610	20247	117.42	7580	7650	7520	9850	5310	7580	7587.08	3.75	1140	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1565	-4.58	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.58	N	079430	1000	205 억	769344	N	N	13	N	N
19	20250226	150711	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	40	2	0.53	141522770	18660	108.22	7580	7650	7520	9850	5310	7580	7584.29	3.75	1167	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1565	-4.58	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
20	20250226	140709	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	0	3	0.00	103094440	13621	78.99	7580	7620	7520	9850	5310	7580	7568.79	3.75	2181	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1557	-4.56	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
21	20250226	130708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-10	5	-0.13	85362400	11279	65.41	7580	7620	7520	9850	5310	7580	7568.26	3.75	2216	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1555	-4.55	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7990	-5.26	20250210	7250	4.41	20250212	11800	-35.85	20240521	7060	7.22	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
22	20250226	120709	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-10	5	-0.13	72126710	9532	55.28	7580	7620	7520	9850	5310	7580	7566.80	3.75	1780	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1555	-4.55	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7990	-5.26	20250210	7250	4.41	20250212	11800	-35.85	20240521	7060	7.22	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
23	20250226	110708	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	0	3	0.00	66676830	8813	51.11	7580	7620	7520	9850	5310	7580	7565.74	3.75	1587	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1557	-4.56	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
24	20250226	100706	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	-50	5	-0.66	53584740	7086	41.09	7580	7620	7520	9850	5310	7580	7562.06	3.75	849	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1546	-4.53	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
25	20250226	090713	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	40	2	0.53	6025230	794	4.60	7580	7620	7560	9850	5310	7580	7588.45	3.75	-335	7680	7630	7570	7520	7460	7600	7490	205	2270	1000	5450	10	1	20535282	1565	-4.58	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.42	7060	20241209	7.93	7990	-4.63	20250210	7250	5.10	20250212	11800	-35.42	20240521	7060	7.93	20241209	1.58	N	079430	1000	205 억	769344	N	N	6	N	N
26	20250225	160703	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-10	5	-0.13	125829780	16636	118.44	7600	7620	7510	9860	5320	7590	7563.70	3.74	1740	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1557	-4.56	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.57	N	079430	1000	205 억	768466	N	N	6	N	N
27	20250225	150704	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	-30	5	-0.40	116545270	15411	109.72	7600	7620	7510	9860	5320	7590	7562.47	3.74	1770	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1552	-4.55	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7990	-5.38	20250210	7250	4.28	20250212	11800	-35.93	20240521	7060	7.08	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
28	20250225	140703	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	-70	5	-0.92	104562740	13822	98.41	7600	7620	7510	9860	5320	7590	7564.95	3.74	378	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1544	-4.52	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
29	20250225	130706	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	-40	5	-0.53	74404090	9818	69.90	7600	7620	7550	9860	5320	7590	7578.33	3.74	1194	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1550	-4.54	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7990	-5.51	20250210	7250	4.14	20250212	11800	-36.02	20240521	7060	6.94	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
30	20250225	120701	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-20	5	-0.26	58499760	7714	54.92	7600	7620	7550	9860	5320	7590	7583.58	3.74	1708	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1555	-4.55	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7990	-5.26	20250210	7250	4.41	20250212	11800	-35.85	20240521	7060	7.22	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
31	20250225	110703	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-10	5	-0.13	44921760	5923	42.17	7600	7620	7550	9860	5320	7590	7584.29	3.74	1585	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1557	-4.56	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
32	20250225	100701	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-10	5	-0.13	32822110	4326	30.80	7600	7620	7560	9860	5320	7590	7587.17	3.74	1460	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1557	-4.56	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
33	20250225	090707	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	0	3	0.00	6982510	918	6.54	7600	7620	7590	9860	5320	7590	7606.22	3.74	-691	7716	7652	7586	7522	7456	7620	7490	205	2270	1000	5460	10	1	20535282	1559	-4.57	0.38	12	0.00	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7990	-5.01	20250210	7250	4.69	20250212	11800	-35.68	20240521	7060	7.51	20241209	1.57	N	079430	1000	205 억	768466	N	N	3	N	N
34	20250224	160659	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-50	5	-0.65	104414740	13771	43.16	7600	7650	7520	9930	5350	7640	7581.99	3.76	-2847	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1559	-4.57	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7990	-5.01	20250210	7250	4.69	20250212	11800	-35.68	20240521	7060	7.51	20241209	1.57	N	079430	1000	205 억	771452	N	N	3	N	N
35	20250224	150657	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-40	5	-0.52	94001940	12403	38.87	7600	7650	7520	9930	5350	7640	7578.70	3.76	-2394	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1561	-4.57	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-35.59	7060	20241209	7.65	7990	-4.88	20250210	7250	4.83	20250212	11800	-35.59	20240521	7060	7.65	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
36	20250224	140656	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-50	5	-0.65	76745280	10130	31.75	7600	7650	7520	9930	5350	7640	7575.69	3.76	-2207	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1559	-4.57	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7990	-5.01	20250210	7250	4.69	20250212	11800	-35.68	20240521	7060	7.51	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
37	20250224	130659	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-60	5	-0.79	50823500	6721	21.07	7600	7640	7520	9930	5350	7640	7561.25	3.76	-1054	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1557	-4.56	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
38	20250224	120656	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	-80	5	-1.05	40003260	5285	16.56	7600	7640	7520	9930	5350	7640	7568.46	3.76	-1078	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1552	-4.55	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7990	-5.38	20250210	7250	4.28	20250212	11800	-35.93	20240521	7060	7.08	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
39	20250224	110654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	-120	5	-1.57	33453040	4417	13.84	7600	7640	7520	9930	5350	7640	7572.87	3.76	-1237	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1544	-4.52	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
40	20250224	100654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	-100	5	-1.31	25064130	3304	10.36	7600	7640	7530	9930	5350	7640	7585.08	3.76	-1169	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1548	-4.54	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.10	7060	20241209	6.80	7990	-5.63	20250210	7250	4.00	20250212	11800	-36.10	20240521	7060	6.80	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
41	20250224	090700	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	-80	5	-1.05	7831250	1032	3.23	7600	7620	7550	9930	5350	7640	7585.52	3.76	242	7766	7702	7606	7542	7446	7735	7575	205	2290	1000	5500	10	1	20535282	1552	-4.55	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7990	-5.38	20250210	7250	4.28	20250212	11800	-35.93	20240521	7060	7.08	20241209	1.57	N	079430	1000	205 억	771452	N	N	11	N	N
42	20250221	160653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	100	2	1.33	242374710	31880	116.85	7540	7670	7510	9800	5280	7540	7602.71	3.76	-1126	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1569	-4.60	0.39	12	0.16	-1662.00	19756.00	11800	20240521	-35.25	7060	20241209	8.22	7990	-4.38	20250210	7250	5.38	20250212	11800	-35.25	20240521	7060	8.22	20241209	1.56	N	079430	1000	205 억	772596	N	N	11	N	N
43	20250221	150656	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	100	2	1.33	222477930	29275	107.31	7540	7670	7510	9800	5280	7540	7599.59	3.76	-1043	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1569	-4.60	0.39	12	0.14	-1662.00	19756.00	11800	20240521	-35.25	7060	20241209	8.22	7990	-4.38	20250210	7250	5.38	20250212	11800	-35.25	20240521	7060	8.22	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
44	20250221	140655	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	110	2	1.46	190781600	25126	92.10	7540	7670	7510	9800	5280	7540	7593.00	3.76	-365	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1571	-4.60	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.17	7060	20241209	8.36	7990	-4.26	20250210	7250	5.52	20250212	11800	-35.17	20240521	7060	8.36	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
45	20250221	130654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	10	2	0.13	123424860	16296	59.73	7540	7610	7510	9800	5280	7540	7573.94	3.76	868	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1550	-4.54	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7990	-5.51	20250210	7250	4.14	20250212	11800	-36.02	20240521	7060	6.94	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
46	20250221	120655	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	40	2	0.53	86898230	11471	42.05	7540	7610	7510	9800	5280	7540	7575.47	3.76	-970	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1557	-4.56	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
47	20250221	110652	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	40	2	0.53	59005980	7796	28.58	7540	7610	7510	9800	5280	7540	7568.75	3.76	-357	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1557	-4.56	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
48	20250221	100653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	50	2	0.66	31973830	4233	15.52	7540	7590	7510	9800	5280	7540	7553.47	3.76	-807	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1559	-4.57	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7990	-5.01	20250210	7250	4.69	20250212	11800	-35.68	20240521	7060	7.51	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
49	20250221	090655	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	-20	5	-0.27	8118060	1075	3.94	7540	7560	7520	9800	5280	7540	7551.68	3.76	-866	7660	7600	7530	7470	7400	7565	7435	205	2260	1000	5420	10	1	20535282	1544	-4.52	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.56	N	079430	1000	205 억	772596	N	N	7	N	N
50	20250220	160650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	10	2	0.13	205129480	27235	87.80	7550	7590	7460	9780	5280	7530	7531.80	3.72	8165	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1548	-4.54	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-36.10	7060	20241209	6.80	7990	-5.63	20250210	7250	4.00	20250212	11800	-36.10	20240521	7060	6.80	20241209	1.56	N	079430	1000	205 억	764516	N	N	7	N	N
51	20250220	150652	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	30	2	0.40	197156900	26177	84.38	7550	7590	7460	9780	5280	7530	7531.68	3.72	8118	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1552	-4.55	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7990	-5.38	20250210	7250	4.28	20250212	11800	-35.93	20240521	7060	7.08	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
52	20250220	140653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	20	2	0.27	184023100	24439	78.78	7550	7590	7460	9780	5280	7530	7529.89	3.72	8000	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1550	-4.54	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7990	-5.51	20250210	7250	4.14	20250212	11800	-36.02	20240521	7060	6.94	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
53	20250220	130650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	20	2	0.27	171658430	22798	73.49	7550	7590	7460	9780	5280	7530	7529.54	3.72	6855	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1550	-4.54	0.38	12	0.11	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7990	-5.51	20250210	7250	4.14	20250212	11800	-36.02	20240521	7060	6.94	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
54	20250220	120650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	50	2	0.66	135212790	17963	57.91	7550	7590	7460	9780	5280	7530	7527.29	3.72	4885	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1557	-4.56	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.76	7060	20241209	7.37	7990	-5.13	20250210	7250	4.55	20250212	11800	-35.76	20240521	7060	7.37	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
55	20250220	110651	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7510	-20	5	-0.27	104507090	13899	44.81	7550	7580	7460	9780	5280	7530	7519.04	3.72	2368	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1542	-4.52	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.36	7060	20241209	6.37	7990	-6.01	20250210	7250	3.59	20250212	11800	-36.36	20240521	7060	6.37	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
56	20250220	100650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	10	2	0.13	60428950	8055	25.97	7550	7580	7460	9780	5280	7530	7502.04	3.72	-262	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1548	-4.54	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-36.10	7060	20241209	6.80	7990	-5.63	20250210	7250	4.00	20250212	11800	-36.10	20240521	7060	6.80	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
57	20250220	090654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	-30	5	-0.40	9163690	1217	3.92	7550	7550	7500	9780	5280	7530	7529.74	3.72	-257	7650	7590	7490	7430	7330	7620	7460	205	2250	1000	5420	10	1	20535282	1540	-4.51	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7990	-6.13	20250210	7250	3.45	20250212	11800	-36.44	20240521	7060	6.23	20241209	1.56	N	079430	1000	205 억	764516	N	N	20	N	N
58	20250219	160649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	140	2	1.89	232336030	30953	135.84	7390	7550	7390	9600	5180	7390	7506.09	3.71	3229	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1546	-4.53	0.38	12	0.15	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.57	N	079430	1000	205 억	761344	N	N	20	N	N
59	20250219	150650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	110	2	1.49	220596570	29393	128.99	7390	7550	7390	9600	5180	7390	7505.07	3.71	3034	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1540	-4.51	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7990	-6.13	20250210	7250	3.45	20250212	11800	-36.44	20240521	7060	6.23	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
60	20250219	140647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	140	2	1.89	184586010	24602	107.97	7390	7550	7390	9600	5180	7390	7502.89	3.71	1544	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1546	-4.53	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
61	20250219	130649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	130	2	1.76	145438990	19396	85.12	7390	7550	7390	9600	5180	7390	7498.40	3.71	1206	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1544	-4.52	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
62	20250219	120648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	150	2	2.03	107406780	14346	62.96	7390	7540	7390	9600	5180	7390	7486.88	3.71	397	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1548	-4.54	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.10	7060	20241209	6.80	7990	-5.63	20250210	7250	4.00	20250212	11800	-36.10	20240521	7060	6.80	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
63	20250219	110649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	90	2	1.22	53690990	7196	31.58	7390	7500	7390	9600	5180	7390	7461.23	3.71	-1352	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1536	-4.50	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7990	-6.38	20250210	7250	3.17	20250212	11800	-36.61	20240521	7060	5.95	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
64	20250219	100648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	90	2	1.22	41621270	5581	24.49	7390	7490	7390	9600	5180	7390	7457.67	3.71	-1071	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1536	-4.50	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7990	-6.38	20250210	7250	3.17	20250212	11800	-36.61	20240521	7060	5.95	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
65	20250219	090650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	0	3	0.00	2167270	293	1.29	7390	7410	7390	9600	5180	7390	7396.83	3.71	118	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1518	-4.45	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
66	20250218	160647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	-30	5	-0.40	167966900	22745	60.40	7420	7440	7350	9640	5200	7420	7384.78	3.73	-1596	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1518	-4.45	0.37	12	0.11	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
67	20250218	150648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7380	-40	5	-0.54	145050820	19642	52.16	7420	7440	7350	9640	5200	7420	7384.73	3.73	-662	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1516	-4.44	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.46	7060	20241209	4.53	7990	-7.63	20250210	7250	1.79	20250212	11800	-37.46	20240521	7060	4.53	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
68	20250218	140648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	-10	5	-0.13	125000780	16931	44.96	7420	7430	7350	9640	5200	7420	7382.95	3.73	-1608	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1522	-4.46	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
69	20250218	130646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7400	-20	5	-0.27	97214940	13177	34.99	7420	7430	7350	9640	5200	7420	7377.62	3.73	-1650	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1520	-4.45	0.37	12	0.06	-1662.00	19756.00	11800	20240521	-37.29	7060	20241209	4.82	7990	-7.38	20250210	7250	2.07	20250212	11800	-37.29	20240521	7060	4.82	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
70	20250218	120647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	-50	5	-0.67	83160720	11275	29.94	7420	7430	7350	9640	5200	7420	7375.67	3.73	-1368	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1513	-4.43	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
71	20250218	110646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7400	-20	5	-0.27	77415320	10497	27.87	7420	7430	7350	9640	5200	7420	7374.99	3.73	-1488	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1520	-4.45	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.29	7060	20241209	4.82	7990	-7.38	20250210	7250	2.07	20250212	11800	-37.29	20240521	7060	4.82	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
72	20250218	100646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	-50	5	-0.67	35412010	4793	12.73	7420	7430	7350	9640	5200	7420	7388.28	3.73	-1117	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1513	-4.43	0.37	12	0.02	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
73	20250218	090648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	-10	5	-0.13	14003470	1898	5.04	7420	7420	7350	9640	5200	7420	7378.01	3.73	-49	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1522	-4.46	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
74	20250217	160646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7420	110	2	1.50	278498430	37640	71.21	7390	7480	7320	9500	5120	7310	7399.00	3.63	16946	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1524	-4.46	0.38	12	0.18	-1662.00	19756.00	11800	20240521	-37.12	7060	20241209	5.10	7990	-7.13	20250210	7250	2.34	20250212	11800	-37.12	20240521	7060	5.10	20241209	1.51	N	079430	1000	205 억	744921	N	N	8	N	N
75	20250217	150645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	150	2	2.05	267812020	36201	68.49	7390	7480	7320	9500	5120	7310	7397.92	3.63	16892	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1532	-4.49	0.38	12	0.18	-1662.00	19756.00	11800	20240521	-36.78	7060	20241209	5.67	7990	-6.63	20250210	7250	2.90	20250212	11800	-36.78	20240521	7060	5.67	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
76	20250217	140644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	255612270	34559	65.38	7390	7480	7320	9500	5120	7310	7396.40	3.63	15695	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.17	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
77	20250217	130646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	238234840	32217	60.95	7390	7480	7320	9500	5120	7310	7394.69	3.63	13671	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.16	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
78	20250217	120647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	206905920	27995	52.96	7390	7480	7320	9500	5120	7310	7390.82	3.63	12106	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
79	20250217	110646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	140	2	1.92	184058840	24924	47.15	7390	7460	7320	9500	5120	7310	7384.80	3.63	10552	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1530	-4.48	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-36.86	7060	20241209	5.52	7990	-6.76	20250210	7250	2.76	20250212	11800	-36.86	20240521	7060	5.52	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
80	20250217	100643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7430	120	2	1.64	50757740	6868	12.99	7390	7440	7330	9500	5120	7310	7390.47	3.63	2570	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1526	-4.47	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-37.03	7060	20241209	5.24	7990	-7.01	20250210	7250	2.48	20250212	11800	-37.03	20240521	7060	5.24	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
81	20250217	090645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	40	2	0.55	1624940	221	0.42	7390	7390	7330	9500	5120	7310	7352.67	3.63	-15	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1509	-4.42	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7250	1.38	20250212	11800	-37.71	20240521	7060	4.11	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
82	20250214	160642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7310	-10	5	-0.14	388297470	52838	160.25	7400	7440	7300	9510	5130	7320	7348.84	3.65	-3138	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1501	-4.40	0.37	12	0.26	-1662.00	19756.00	11800	20240521	-38.05	7060	20241209	3.54	7990	-8.51	20250210	7250	0.83	20250212	11800	-38.05	20240521	7060	3.54	20241209	1.60	N	079430	1000	205 억	749797	N	N	15	N	N
83	20250214	150640	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	0	3	0.00	350591930	47679	144.60	7400	7440	7300	9510	5130	7320	7353.17	3.65	-2454	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1503	-4.40	0.37	12	0.23	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
84	20250214	140641	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7330	10	2	0.14	277735280	37729	114.42	7400	7440	7300	9510	5130	7320	7361.32	3.65	-229	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1505	-4.41	0.37	12	0.18	-1662.00	19756.00	11800	20240521	-37.88	7060	20241209	3.82	7990	-8.26	20250210	7250	1.10	20250212	11800	-37.88	20240521	7060	3.82	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
85	20250214	130644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	30	2	0.41	254265810	34532	104.73	7400	7440	7300	9510	5130	7320	7363.19	3.65	42	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1509	-4.42	0.37	12	0.17	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7250	1.38	20250212	11800	-37.71	20240521	7060	4.11	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
86	20250214	120641	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	50	2	0.68	224096480	30436	92.31	7400	7440	7300	9510	5130	7320	7362.88	3.65	-930	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1513	-4.43	0.37	12	0.15	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
87	20250214	110638	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	50	2	0.68	126166410	17075	51.78	7400	7440	7340	9510	5130	7320	7388.96	3.65	-2880	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1513	-4.43	0.37	12	0.08	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
88	20250214	100640	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7380	60	2	0.82	82282340	11119	33.72	7400	7440	7340	9510	5130	7320	7400.16	3.65	-3464	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1516	-4.44	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.46	7060	20241209	4.53	7990	-7.63	20250210	7250	1.79	20250212	11800	-37.46	20240521	7060	4.53	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
89	20250214	090643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7360	40	2	0.55	2021570	275	0.83	7400	7400	7340	9510	5130	7320	7351.16	3.65	-9	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1511	-4.43	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.63	7060	20241209	4.25	7990	-7.88	20250210	7250	1.52	20250212	11800	-37.63	20240521	7060	4.25	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
90	20250213	160636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	10	2	0.14	242991090	32972	34.04	7320	7470	7310	9500	5120	7310	7369.62	3.61	7981	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1503	-4.40	0.37	12	0.16	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.56	N	079430	1000	205 억	741586	N	N	21	N	N
91	20250213	150636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7440	130	2	1.78	201330880	27299	28.18	7320	7470	7310	9500	5120	7310	7375.03	3.61	8810	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1528	-4.48	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-36.95	7060	20241209	5.38	7990	-6.88	20250210	7250	2.62	20250212	11800	-36.95	20240521	7060	5.38	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
92	20250213	140635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	80	2	1.09	169540340	22991	23.74	7320	7470	7310	9500	5120	7310	7374.20	3.61	8163	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1518	-4.45	0.37	12	0.11	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
93	20250213	130635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	80	2	1.09	153483420	20821	21.50	7320	7470	7310	9500	5120	7310	7371.57	3.61	7718	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1518	-4.45	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
94	20250213	120635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	145564360	19751	20.39	7320	7470	7310	9500	5120	7310	7369.97	3.61	7274	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
95	20250213	110632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7420	110	2	1.50	121792540	16548	17.08	7320	7470	7310	9500	5120	7310	7359.96	3.61	5380	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1524	-4.46	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-37.12	7060	20241209	5.10	7990	-7.13	20250210	7250	2.34	20250212	11800	-37.12	20240521	7060	5.10	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
96	20250213	100636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7360	50	2	0.68	70799000	9664	9.98	7320	7380	7310	9500	5120	7310	7326.06	3.61	2733	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1511	-4.43	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.63	7060	20241209	4.25	7990	-7.88	20250210	7250	1.52	20250212	11800	-37.63	20240521	7060	4.25	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
97	20250213	090632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	10	2	0.14	3681910	503	0.52	7320	7340	7310	9500	5120	7310	7319.90	3.61	-234	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1503	-4.40	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
98	20250212	160631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7310	10	2	0.14	707127320	96608	78.03	7360	7460	7250	9490	5110	7300	7319.56	3.60	-3099	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1501	-4.40	0.37	12	0.47	-1662.00	19756.00	11800	20240521	-38.05	7060	20241209	3.54	7990	-8.51	20250210	7250	0.83	20250212	11800	-38.05	20240521	7060	3.54	20241209	1.56	N	079430	1000	205 억	738670	N	N	82	N	N
99	20250212	150631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	0	3	0.00	675856280	92332	74.58	7360	7460	7250	9490	5110	7300	7319.85	3.60	-1500	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1499	-4.39	0.37	12	0.45	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7250	0.69	20250212	11800	-38.14	20240521	7060	3.40	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
100	20250212	140631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7330	30	2	0.41	634354030	86661	70.00	7360	7460	7250	9490	5110	7300	7319.95	3.60	-680	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1505	-4.41	0.37	12	0.42	-1662.00	19756.00	11800	20240521	-37.88	7060	20241209	3.82	7990	-8.26	20250210	7250	1.10	20250212	11800	-37.88	20240521	7060	3.82	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
101	20250212	130633	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7290	-10	5	-0.14	607952820	83060	67.09	7360	7460	7250	9490	5110	7300	7319.44	3.60	-34	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1497	-4.39	0.37	12	0.40	-1662.00	19756.00	11800	20240521	-38.22	7060	20241209	3.26	7990	-8.76	20250210	7250	0.55	20250212	11800	-38.22	20240521	7060	3.26	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
102	20250212	120631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	0	3	0.00	581291320	79409	64.14	7360	7460	7250	9490	5110	7300	7320.22	3.60	1186	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1499	-4.39	0.37	12	0.39	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7250	0.69	20250212	11800	-38.14	20240521	7060	3.40	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
103	20250212	110629	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7340	40	2	0.55	199057900	26987	21.80	7360	7460	7330	9490	5110	7300	7376.07	3.60	-6354	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1507	-4.42	0.37	12	0.13	-1662.00	19756.00	11800	20240521	-37.80	7060	20241209	3.97	7990	-8.14	20250210	7300	0.55	20250211	11800	-37.80	20240521	7060	3.97	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
104	20250212	100630	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	50	2	0.68	153271880	20761	16.77	7360	7460	7350	9490	5110	7300	7382.68	3.60	-1215	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1509	-4.42	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7300	0.68	20250211	11800	-37.71	20240521	7060	4.11	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
105	20250212	090634	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	150	2	2.05	32471490	4380	3.54	7360	7460	7360	9490	5110	7300	7413.58	3.60	701	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1530	-4.48	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.86	7060	20241209	5.52	7990	-6.76	20250210	7300	2.05	20250211	11800	-36.86	20240521	7060	5.52	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
106	20250211	160632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	-450	5	-5.81	925382500	122352	141.66	7650	7850	7300	10070	5430	7750	7570.92	3.62	-5104	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1499	-4.39	0.37	12	0.60	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7300	0.00	20250211	11800	-38.14	20240521	7060	3.40	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
107	20250211	150631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	-360	5	-4.65	696874300	91259	105.66	7650	7850	7300	10070	5430	7750	7636.20	3.62	-2843	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1518	-4.45	0.37	12	0.44	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7300	1.23	20250211	11800	-37.37	20240521	7060	4.67	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
108	20250211	140632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	60	2	0.77	295160030	38030	44.03	7650	7850	7650	10070	5430	7750	7761.25	3.62	-6845	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1604	-4.70	0.40	12	0.19	-1662.00	19756.00	11800	20240521	-33.81	7060	20241209	10.62	7990	-2.25	20250210	7310	6.84	20250203	11800	-33.81	20240521	7060	10.62	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
109	20250211	130631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7770	20	2	0.26	261960150	33764	39.09	7650	7850	7650	10070	5430	7750	7758.57	3.62	-6093	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1596	-4.68	0.39	12	0.16	-1662.00	19756.00	11800	20240521	-34.15	7060	20241209	10.06	7990	-2.75	20250210	7310	6.29	20250203	11800	-34.15	20240521	7060	10.06	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
110	20250211	120630	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7760	10	2	0.13	233926000	30153	34.91	7650	7850	7650	10070	5430	7750	7757.97	3.62	-6887	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1594	-4.67	0.39	12	0.15	-1662.00	19756.00	11800	20240521	-34.24	7060	20241209	9.92	7990	-2.88	20250210	7310	6.16	20250203	11800	-34.24	20240521	7060	9.92	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
111	20250211	110632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7780	30	2	0.39	203251950	26198	30.33	7650	7850	7650	10070	5430	7750	7758.31	3.62	-6033	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1598	-4.68	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-34.07	7060	20241209	10.20	7990	-2.63	20250210	7310	6.43	20250203	11800	-34.07	20240521	7060	10.20	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
112	20250211	100632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7770	20	2	0.26	145617400	18802	21.77	7650	7820	7650	10070	5430	7750	7744.78	3.62	-5078	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1596	-4.68	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-34.15	7060	20241209	10.06	7990	-2.75	20250210	7310	6.29	20250203	11800	-34.15	20240521	7060	10.06	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
113	20250211	090634	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	-60	5	-0.77	30968470	4024	4.66	7650	7820	7650	10070	5430	7750	7695.67	3.62	-66	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1579	-4.63	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.83	7060	20241209	8.92	7990	-3.75	20250210	7310	5.20	20250203	11800	-34.83	20240521	7060	8.92	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
114	20250210	160628	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7750	290	2	3.89	663141850	85671	297.87	7470	7990	7470	9690	5230	7460	7740.56	3.65	-5969	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1591	-4.66	0.39	12	0.42	-1662.00	19756.00	11800	20240521	-34.32	7060	20241209	9.77	7990	-3.00	20250210	7310	6.02	20250203	11800	-34.32	20240521	7060	9.77	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
115	20250210	150627	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	180	2	2.41	631380010	81547	283.53	7470	7990	7470	9690	5230	7460	7742.53	3.65	-6165	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1569	-4.60	0.39	12	0.40	-1662.00	19756.00	11800	20240521	-35.25	7060	20241209	8.22	7990	-4.38	20250210	7310	4.51	20250203	11800	-35.25	20240521	7060	8.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
116	20250210	140627	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	100	2	1.34	103417030	13679	47.56	7470	7650	7470	9690	5230	7460	7560.28	3.65	1780	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1552	-4.55	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7960	-5.03	20250109	7310	3.42	20250203	11800	-35.93	20240521	7060	7.08	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
117	20250210	130629	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	140	2	1.88	89705790	11868	41.26	7470	7650	7470	9690	5230	7460	7558.63	3.65	1691	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1561	-4.57	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-35.59	7060	20241209	7.65	7960	-4.52	20250109	7310	3.97	20250203	11800	-35.59	20240521	7060	7.65	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
118	20250210	120625	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	150	2	2.01	83542870	11056	38.44	7470	7650	7470	9690	5230	7460	7556.34	3.65	1792	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1563	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.51	7060	20241209	7.79	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
119	20250210	110624	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	110	2	1.47	49462950	6566	22.83	7470	7600	7470	9690	5230	7460	7533.19	3.65	168	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1555	-4.55	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
120	20250210	100624	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	110	2	1.47	33124910	4408	15.33	7470	7600	7470	9690	5230	7460	7514.73	3.65	-276	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1555	-4.55	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
121	20250210	090621	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	20	2	0.27	19231570	2562	8.91	7470	7550	7470	9690	5230	7460	7506.47	3.65	-1218	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1536	-4.50	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7960	-6.03	20250109	7310	2.33	20250203	11800	-36.61	20240521	7060	5.95	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
122	20250207	160617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	-200	5	-2.61	216676470	28760	108.84	7660	7750	7460	9950	5370	7660	7533.95	3.72	-12415	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1532	-4.49	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-36.78	7060	20241209	5.67	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.53	N	079430	1000	205 억	763027	N	N	1	N	N
123	20250207	150619	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7510	-150	5	-1.96	177308790	23496	88.92	7660	7750	7460	9950	5370	7660	7546.34	3.72	-10407	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1542	-4.52	0.38	12	0.11	-1662.00	19756.00	11800	20240521	-36.36	7060	20241209	6.37	7960	-5.65	20250109	7310	2.74	20250203	11800	-36.36	20240521	7060	6.37	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
124	20250207	140617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7470	-190	5	-2.48	155193070	20549	77.77	7660	7750	7460	9950	5370	7660	7552.34	3.72	-9415	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1534	-4.49	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-36.69	7060	20241209	5.81	7960	-6.16	20250109	7310	2.19	20250203	11800	-36.69	20240521	7060	5.81	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
125	20250207	130617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	-160	5	-2.09	109795530	14487	54.83	7660	7750	7500	9950	5370	7660	7578.90	3.72	-5331	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1540	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7960	-5.78	20250109	7310	2.60	20250203	11800	-36.44	20240521	7060	6.23	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
126	20250207	120617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	-110	5	-1.44	87297870	11501	43.53	7660	7750	7550	9950	5370	7660	7590.46	3.72	-3784	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1550	-4.54	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7960	-5.15	20250109	7310	3.28	20250203	11800	-36.02	20240521	7060	6.94	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
127	20250207	110615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-90	5	-1.17	69285640	9121	34.52	7660	7750	7560	9950	5370	7660	7596.28	3.72	-2554	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1555	-4.55	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
128	20250207	100616	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-70	5	-0.91	47693910	6273	23.74	7660	7750	7560	9950	5370	7660	7603.05	3.72	-729	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1559	-4.57	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7960	-4.65	20250109	7310	3.83	20250203	11800	-35.68	20240521	7060	7.51	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
129	20250207	090620	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	60	2	0.78	1636290	213	0.81	7660	7750	7660	9950	5370	7660	7682.11	3.72	-125	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1585	-4.65	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.58	7060	20241209	9.35	7960	-3.02	20250109	7310	5.61	20250203	11800	-34.58	20240521	7060	9.35	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
130	20250206	160602	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	202171410	26421	122.74	7620	7710	7570	9890	5330	7610	7651.92	3.71	-194	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	10	N	N
131	20250206	150605	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	184039400	24053	111.74	7620	7710	7570	9890	5330	7610	7651.41	3.71	54	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
132	20250206	140606	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	80	2	1.05	169929990	22209	103.17	7620	7710	7570	9890	5330	7610	7651.40	3.71	1204	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1579	-4.63	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-34.83	7010	20240124	9.70	7960	-3.39	20250109	7310	5.20	20250203	11800	-34.83	20240521	7060	8.92	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
133	20250206	130604	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	30	2	0.39	140424280	18351	85.25	7620	7710	7570	9890	5330	7610	7652.13	3.71	350	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1569	-4.60	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.25	7010	20240124	8.99	7960	-4.02	20250109	7310	4.51	20250203	11800	-35.25	20240521	7060	8.22	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
134	20250206	120601	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	108810920	14219	66.06	7620	7710	7570	9890	5330	7610	7652.50	3.71	-154	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
135	20250206	110556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	90	2	1.18	79262870	10371	48.18	7620	7700	7570	9890	5330	7610	7642.74	3.71	-233	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1581	-4.63	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.75	7010	20240124	9.84	7960	-3.27	20250109	7310	5.34	20250203	11800	-34.75	20240521	7060	9.07	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
136	20250206	100558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7670	60	2	0.79	44266860	5799	26.94	7620	7690	7570	9890	5330	7610	7633.53	3.71	-282	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1575	-4.61	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.00	7010	20240124	9.42	7960	-3.64	20250109	7310	4.92	20250203	11800	-35.00	20240521	7060	8.64	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
137	20250206	090605	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	20	2	0.26	7414800	972	4.52	7620	7640	7590	9890	5330	7610	7628.40	3.71	-714	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1567	-4.59	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.34	7010	20240124	8.84	7960	-4.15	20250109	7310	4.38	20250203	11800	-35.34	20240521	7060	8.07	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
138	20250205	160556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	162463790	21492	151.85	7440	7630	7440	9730	5250	7490	7559.27	3.69	4224	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	6	N	N
139	20250205	150558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	80	2	1.07	146200920	19342	136.66	7440	7630	7440	9730	5250	7490	7558.73	3.69	3581	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1555	-4.55	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.85	6970	20240123	8.61	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
140	20250205	140559	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	130	2	1.74	110894410	14701	103.87	7440	7630	7440	9730	5250	7490	7543.32	3.69	2159	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1565	-4.58	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.42	6970	20240123	9.33	7960	-4.27	20250109	7310	4.24	20250203	11800	-35.42	20240521	7060	7.93	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
141	20250205	130557	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	102733340	13626	96.28	7440	7630	7440	9730	5250	7490	7539.51	3.69	2203	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
142	20250205	120559	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	50	2	0.67	95843580	12717	89.85	7440	7630	7440	9730	5250	7490	7536.65	3.69	1877	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1548	-4.54	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.10	6970	20240123	8.18	7960	-5.28	20250109	7310	3.15	20250203	11800	-36.10	20240521	7060	6.80	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
143	20250205	110558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	80	2	1.07	68349110	9079	64.15	7440	7630	7440	9730	5250	7490	7528.26	3.69	1159	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1555	-4.55	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.85	6970	20240123	8.61	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
144	20250205	100603	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	57074670	7593	53.65	7440	7630	7440	9730	5250	7490	7516.75	3.69	1269	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
145	20250205	090606	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	30	2	0.40	22378700	3003	21.22	7440	7580	7440	9730	5250	7490	7452.11	3.69	183	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1544	-4.52	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.27	6970	20240123	7.89	7960	-5.53	20250109	7310	2.87	20250203	11800	-36.27	20240521	7060	6.52	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
146	20250204	160549	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7490	130	2	1.77	105484260	14146	54.10	7320	7500	7320	9560	5160	7360	7456.64	3.67	5810	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1538	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.53	6840	20240122	9.50	7960	-5.90	20250109	7310	2.46	20250203	11800	-36.53	20240521	7060	6.09	20241209	1.55	N	079430	1000	205 억	752644	N	N	10	N	N
147	20250204	150553	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7490	130	2	1.77	100325600	13456	51.46	7320	7500	7320	9560	5160	7360	7455.83	3.67	6024	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1538	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.53	6840	20240122	9.50	7960	-5.90	20250109	7310	2.46	20250203	11800	-36.53	20240521	7060	6.09	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
148	20250204	140552	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7470	110	2	1.49	90509070	12142	46.43	7320	7500	7320	9560	5160	7360	7454.21	3.67	5979	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1534	-4.49	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.69	6840	20240122	9.21	7960	-6.16	20250109	7310	2.19	20250203	11800	-36.69	20240521	7060	5.81	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
149	20250204	130553	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	100	2	1.36	65448560	8790	33.62	7320	7500	7320	9560	5160	7360	7445.80	3.67	4932	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1532	-4.49	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-36.78	6840	20240122	9.06	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
150	20250204	120558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	120	2	1.63	51921560	6977	26.68	7320	7500	7320	9560	5160	7360	7441.82	3.67	4313	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1536	-4.50	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.61	6840	20240122	9.36	7960	-6.03	20250109	7310	2.33	20250203	11800	-36.61	20240521	7060	5.95	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
151	20250204	110546	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	90	2	1.22	41138690	5537	21.17	7320	7500	7320	9560	5160	7360	7429.78	3.67	3508	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1530	-4.48	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.86	6840	20240122	8.92	7960	-6.41	20250109	7310	1.92	20250203	11800	-36.86	20240521	7060	5.52	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
152	20250204	100551	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	100	2	1.36	30736290	4140	15.83	7320	7500	7320	9560	5160	7360	7424.22	3.67	2497	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1532	-4.49	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.78	6840	20240122	9.06	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
153	20250204	090550	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7440	80	2	1.09	14306380	1937	7.41	7320	7450	7320	9560	5160	7360	7385.84	3.67	1376	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1528	-4.48	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.95	6840	20240122	8.77	7960	-6.53	20250109	7310	1.78	20250203	11800	-36.95	20240521	7060	5.38	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History