KissMeData/034590/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160440	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	-100	5	-0.41	44488400	1830	147.70	24450	24450	24250	31650	17050	24350	24310.60	1.86	53	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1061	6.05	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
3	20250228	150442	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	39152750	1610	129.94	24450	24450	24300	31650	17050	24350	24318.48	1.86	60	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
4	20250228	140443	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	28212550	1160	93.62	24450	24450	24300	31650	17050	24350	24321.16	1.86	13	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
5	20250228	130441	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	19707400	810	65.38	24450	24450	24300	31650	17050	24350	24330.12	1.86	10	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
6	20250228	120439	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	13413550	551	44.47	24450	24450	24300	31650	17050	24350	24344.01	1.86	8	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
7	20250228	110439	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	11103750	456	36.80	24450	24450	24300	31650	17050	24350	24350.33	1.86	8	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
8	20250228	100439	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	5022550	206	16.63	24450	24450	24350	31650	17050	24350	24381.31	1.86	5	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
9	20250228	090440	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	706550	29	2.34	24450	24450	24350	31650	17050	24350	24363.79	1.86	0	24483	24416	24383	24316	24283	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81164	N	N	0	N	N
10	20250227	160438	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	30198550	1239	84.92	24350	24450	24350	31650	17050	24350	24373.33	1.86	13	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
11	20250227	150435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	29175600	1197	82.04	24350	24450	24350	31650	17050	24350	24373.93	1.86	50	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
12	20250227	140437	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	27349350	1122	76.90	24350	24450	24350	31650	17050	24350	24375.53	1.86	50	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
13	20250227	130435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	16930300	695	47.64	24350	24450	24350	31650	17050	24350	24360.14	1.86	50	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
14	20250227	120435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	10963500	450	30.84	24350	24450	24350	31650	17050	24350	24363.33	1.86	50	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
15	20250227	110439	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	10670800	438	30.02	24350	24450	24350	31650	17050	24350	24362.56	1.86	50	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
16	20250227	100451	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	9087750	373	25.57	24350	24450	24350	31650	17050	24350	24363.94	1.86	47	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
17	20250227	090449	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	365250	15	1.03	24350	24350	24350	31650	17050	24350	24350.00	1.86	0	24450	24400	24350	24300	24250	24375	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
18	20250226	160436	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	35487750	1459	99.79	24400	24400	24300	31650	17050	24350	24323.34	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	3	N	N
19	20250226	150437	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	35098750	1443	98.70	24400	24400	24300	31650	17050	24350	24323.46	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
20	20250226	140437	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	30916600	1271	86.94	24400	24400	24300	31650	17050	24350	24324.63	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
21	20250226	130436	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	28238100	1161	79.41	24400	24400	24300	31650	17050	24350	24322.22	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
22	20250226	120436	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	18167450	747	51.09	24400	24400	24300	31650	17050	24350	24320.55	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
23	20250226	110436	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	15664400	644	44.05	24400	24400	24300	31650	17050	24350	24323.60	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
24	20250226	100435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	12255100	504	34.47	24400	24400	24300	31650	17050	24350	24315.67	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
25	20250226	090439	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	244000	10	0.68	24400	24400	24400	31650	17050	24350	24400.00	1.86	0	24450	24400	24350	24300	24250	24400	24300	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81154	N	N	2	N	N
26	20250225	160433	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	35583600	1462	137.41	24350	24400	24300	31550	17050	24300	24338.99	1.86	-36	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81191	N	N	2	N	N
27	20250225	150434	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	30591850	1257	118.14	24350	24400	24300	31550	17050	24300	24337.19	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
28	20250225	140434	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	21996350	904	84.96	24350	24400	24300	31550	17050	24300	24332.25	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
29	20250225	130435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	17004600	699	65.70	24350	24400	24300	31550	17050	24300	24327.04	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
30	20250225	120433	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	100	2	0.41	16663700	685	64.38	24350	24400	24300	31550	17050	24300	24326.57	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
31	20250225	110433	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	10941400	450	42.29	24350	24350	24300	31550	17050	24300	24314.22	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
32	20250225	100432	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	8511400	350	32.89	24350	24350	24300	31550	17050	24300	24318.29	1.86	-2	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
33	20250225	090435	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	2605450	107	10.06	24350	24350	24350	31550	17050	24300	24350.00	1.86	0	24566	24432	24366	24232	24166	24400	24200	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81191	N	N	0	N	N
34	20250224	160431	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-100	5	-0.41	25895450	1064	182.19	24500	24500	24300	31700	17100	24400	24337.83	1.86	14	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
35	20250224	150431	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	0	3	0.00	24775650	1018	174.32	24500	24500	24300	31700	17100	24400	24337.57	1.86	15	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
36	20250224	140430	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	23291300	957	163.87	24500	24500	24300	31700	17100	24400	24337.83	1.86	15	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
37	20250224	130431	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-100	5	-0.41	16341400	671	114.90	24500	24500	24300	31700	17100	24400	24353.80	1.86	-7	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
38	20250224	120429	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-100	5	-0.41	15345100	630	107.88	24500	24500	24300	31700	17100	24400	24357.30	1.86	-7	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
39	20250224	110428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	12180700	500	85.62	24500	24500	24300	31700	17100	24400	24361.40	1.86	-7	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
40	20250224	100428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	6168100	253	43.32	24500	24500	24350	31700	17100	24400	24379.84	1.86	4	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
41	20250224	090431	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24500	100	2	0.41	73500	3	0.51	24500	24500	24500	31700	17100	24400	24500.00	1.86	0	24566	24482	24416	24332	24266	24525	24375	219	7300	5000	18050	50	1	4374754	1072	6.12	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.79	24000	20250123	2.08	24800	-1.21	20250106	24000	2.08	20250123	29800	-17.79	20240603	24000	2.08	20250123	0.12	N	034590	5000	218 억	81177	N	N	3	N	N
42	20250221	160428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	14270350	584	102.64	24350	24500	24350	31650	17050	24350	24435.53	1.86	15	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81165	N	N	3	N	N
43	20250221	150430	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24500	150	2	0.62	11926550	488	85.76	24350	24500	24350	31650	17050	24350	24439.65	1.86	19	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1072	6.12	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.79	24000	20250123	2.08	24800	-1.21	20250106	24000	2.08	20250123	29800	-17.79	20240603	24000	2.08	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
44	20250221	140429	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	7863250	322	56.59	24350	24450	24350	31650	17050	24350	24420.03	1.86	19	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
45	20250221	130428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	4983650	204	35.85	24350	24450	24350	31650	17050	24350	24429.66	1.86	20	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
46	20250221	120429	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	4299050	176	30.93	24350	24450	24350	31650	17050	24350	24426.42	1.86	20	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
47	20250221	110427	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	4201400	172	30.23	24350	24450	24350	31650	17050	24350	24426.74	1.86	20	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
48	20250221	100427	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24450	100	2	0.41	1756400	72	12.65	24350	24450	24350	31650	17050	24350	24394.44	1.86	20	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24000	20250123	1.88	24800	-1.41	20250106	24000	1.88	20250123	29800	-17.95	20240603	24000	1.88	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
49	20250221	090428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	1560900	64	11.25	24350	24400	24350	31650	17050	24350	24389.06	1.86	20	24450	24400	24350	24300	24250	24425	24325	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
50	20250220	160426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	13832550	569	44.14	24300	24400	24300	31550	17050	24300	24310.28	1.86	3	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81165	N	N	1	N	N
51	20250220	150427	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	100	2	0.41	13662100	562	43.60	24300	24400	24300	31550	17050	24300	24309.79	1.86	3	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
52	20250220	140428	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	12202850	502	38.94	24300	24350	24300	31550	17050	24300	24308.47	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
53	20250220	130426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	6272050	258	20.02	24300	24350	24300	31550	17050	24300	24310.27	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
54	20250220	120426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	4668150	192	14.90	24300	24350	24300	31550	17050	24300	24313.28	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
55	20250220	110426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	4668150	192	14.90	24300	24350	24300	31550	17050	24300	24313.28	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
56	20250220	100426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	3768650	155	12.02	24300	24350	24300	31550	17050	24300	24313.87	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
57	20250220	090427	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	24300	1	0.08	24300	24300	24300	31550	17050	24300	24300.00	1.86	0	24633	24466	24383	24216	24133	24425	24175	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81165	N	N	4	N	N
58	20250219	160424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	31405900	1289	33.67	24550	24550	24300	31650	17050	24350	24364.55	1.86	-44	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	4	N	N
59	20250219	150426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	29267450	1201	31.37	24550	24550	24300	31650	17050	24350	24369.23	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
60	20250219	140424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	26543250	1089	28.45	24550	24550	24300	31650	17050	24350	24373.97	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
61	20250219	130424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	-50	5	-0.21	23111850	948	24.76	24550	24550	24300	31650	17050	24350	24379.59	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
62	20250219	120424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	20414050	837	21.87	24550	24550	24350	31650	17050	24350	24389.55	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
63	20250219	110425	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	19927050	817	21.34	24550	24550	24350	31650	17050	24350	24390.51	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
64	20250219	100424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	50	2	0.21	17856600	732	19.12	24550	24550	24350	31650	17050	24350	24394.26	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
65	20250219	090426	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	0	3	0.00	14569050	597	15.60	24550	24550	24350	31650	17050	24350	24403.77	1.86	-15	24483	24416	24333	24266	24183	24425	24275	219	7300	5000	18010	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81209	N	N	0	N	N
66	20250218	160423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	93151800	3828	374.56	24350	24400	24250	31550	17050	24300	24334.33	1.86	26	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.09	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
67	20250218	150424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	92860100	3816	373.39	24350	24400	24250	31550	17050	24300	24334.41	1.86	26	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.09	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
68	20250218	140424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	85341700	3506	343.05	24350	24400	24250	31550	17050	24300	24341.61	1.86	22	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.08	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
69	20250218	130423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	13924400	572	55.97	24350	24400	24300	31550	17050	24300	24343.36	1.86	-6	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
70	20250218	120424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	13851450	569	55.68	24350	24400	24300	31550	17050	24300	24343.50	1.86	-6	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
71	20250218	110423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	13705650	563	55.09	24350	24400	24300	31550	17050	24300	24343.96	1.86	-6	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
72	20250218	100423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	100	2	0.41	1951400	80	7.83	24350	24400	24350	31550	17050	24300	24392.50	1.86	5	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1067	6.09	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
73	20250218	090423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	219150	9	0.88	24350	24350	24350	31550	17050	24300	24350.00	1.86	0	24933	24616	24433	24116	23933	24775	24275	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
74	20250217	160423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	24903200	1022	237.67	24250	24750	24250	31500	17000	24250	24367.12	1.86	-12	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81189	N	N	3	N	N
75	20250217	150422	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	100	2	0.41	24246600	995	231.40	24250	24750	24250	31500	17000	24250	24368.44	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
76	20250217	140423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	23614600	969	225.35	24250	24750	24250	31500	17000	24250	24370.07	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
77	20250217	130424	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	100	2	0.41	23079000	947	220.23	24250	24750	24250	31500	17000	24250	24370.64	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1065	6.08	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
78	20250217	120425	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	22932900	941	218.84	24250	24750	24250	31500	17000	24250	24370.78	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
79	20250217	110423	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24400	150	2	0.62	18154050	744	173.02	24250	24750	24250	31500	17000	24250	24400.60	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24000	20250123	1.67	24800	-1.61	20250106	24000	1.67	20250123	29800	-18.12	20240603	24000	1.67	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
80	20250217	100421	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	100	2	0.41	13027450	533	123.95	24250	24750	24250	31500	17000	24250	24441.74	1.86	1	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1065	6.08	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
81	20250217	090422	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24500	250	2	1.03	8955400	366	85.12	24250	24750	24250	31500	17000	24250	24468.31	1.86	0	24416	24332	24266	24182	24116	24375	24225	219	7250	5000	17940	50	1	4374754	1072	6.12	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.79	24000	20250123	2.08	24800	-1.21	20250106	24000	2.08	20250123	29800	-17.79	20240603	24000	2.08	20250123	0.12	N	034590	5000	218 억	81189	N	N	4	N	N
82	20250214	160420	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	10431700	430	172.00	24200	24350	24200	31450	16950	24200	24259.77	1.86	-29	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81205	N	N	4	N	N
83	20250214	150420	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	8030900	331	132.40	24200	24350	24200	31450	16950	24200	24262.54	1.86	-16	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
84	20250214	140421	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	150	2	0.62	4635600	191	76.40	24200	24350	24200	31450	16950	24200	24270.16	1.86	-16	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
85	20250214	130422	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	3858000	159	63.60	24200	24350	24200	31450	16950	24200	24264.15	1.86	-16	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
86	20250214	120420	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	3371950	139	55.60	24200	24300	24200	31450	16950	24200	24258.63	1.86	-7	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
87	20250214	110419	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	2254150	93	37.20	24200	24300	24200	31450	16950	24200	24238.17	1.86	-7	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
88	20250214	100421	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	2254150	93	37.20	24200	24300	24200	31450	16950	24200	24238.17	1.86	-7	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
89	20250214	090421	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	1355200	56	22.40	24200	24200	24200	31450	16950	24200	24200.00	1.86	-7	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.12	N	034590	5000	218 억	81205	N	N	5	N	N
90	20250213	160417	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	6059050	250	37.26	24200	24350	24200	31450	16950	24200	24236.20	1.86	-22	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.12	N	034590	5000	218 억	81209	N	N	5	N	N
91	20250213	150417	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	5381450	222	33.08	24200	24350	24200	31450	16950	24200	24240.77	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
92	20250213	140417	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	2690150	111	16.54	24200	24350	24200	31450	16950	24200	24235.59	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
93	20250213	130418	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	2374250	98	14.61	24200	24350	24200	31450	16950	24200	24227.04	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
94	20250213	120418	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	2155950	89	13.26	24200	24350	24200	31450	16950	24200	24224.16	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
95	20250213	110415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	1889100	78	11.62	24200	24350	24200	31450	16950	24200	24219.23	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
96	20250213	100417	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	1548900	64	9.54	24200	24300	24200	31450	16950	24200	24201.56	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
97	20250213	090416	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	750200	31	4.62	24200	24200	24200	31450	16950	24200	24200.00	1.86	-4	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.12	N	034590	5000	218 억	81209	N	N	22	N	N
98	20250212	160415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-100	5	-0.41	16259500	671	66.90	24350	24350	24200	31550	17050	24300	24231.74	1.86	-1	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81210	N	N	22	N	N
99	20250212	150414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	10368900	428	42.67	24350	24350	24200	31550	17050	24300	24226.40	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
100	20250212	140415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	10028750	414	41.28	24350	24350	24200	31550	17050	24300	24224.03	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
101	20250212	130415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	0	3	0.00	9181550	379	37.79	24350	24350	24200	31550	17050	24300	24225.73	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
102	20250212	120414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	6490600	268	26.72	24350	24350	24200	31550	17050	24300	24218.66	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
103	20250212	110414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-100	5	-0.41	5643250	233	23.23	24350	24350	24200	31550	17050	24300	24219.96	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
104	20250212	100415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	1141300	47	4.69	24350	24350	24250	31550	17050	24300	24282.98	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
105	20250212	090417	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	50	2	0.21	24350	1	0.10	24350	24350	24350	31550	17050	24300	24350.00	1.86	0	24400	24350	24250	24200	24100	24375	24225	219	7250	5000	17980	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.13	N	034590	5000	218 억	81210	N	N	0	N	N
106	20250211	160415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	23462900	970	109.73	24200	24300	24150	31450	16950	24200	24188.56	1.86	19	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
107	20250211	150414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	22515300	931	105.32	24200	24300	24150	31450	16950	24200	24184.00	1.86	13	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
108	20250211	140416	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	22418100	927	104.86	24200	24200	24150	31450	16950	24200	24183.50	1.86	10	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
109	20250211	130413	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	21522700	890	100.68	24200	24200	24150	31450	16950	24200	24182.81	1.86	10	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
110	20250211	120414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24150	-50	5	-0.21	9059700	375	42.42	24200	24200	24150	31450	16950	24200	24159.20	1.86	4	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1057	6.03	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.96	24000	20250123	0.62	24800	-2.62	20250106	24000	0.62	20250123	29800	-18.96	20240603	24000	0.62	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
111	20250211	110415	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24150	-50	5	-0.21	9059700	375	42.42	24200	24200	24150	31450	16950	24200	24159.20	1.86	4	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1057	6.03	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.96	24000	20250123	0.62	24800	-2.62	20250106	24000	0.62	20250123	29800	-18.96	20240603	24000	0.62	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
112	20250211	100414	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	6548100	271	30.66	24200	24200	24150	31450	16950	24200	24162.73	1.86	4	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
113	20250211	090416	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	532400	22	2.49	24200	24200	24200	31450	16950	24200	24200.00	1.86	0	24433	24316	24233	24116	24033	24275	24075	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81211	N	N	0	N	N
114	20250210	160412	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	21401650	884	85.25	24350	24350	24150	31450	16950	24200	24210.01	1.86	-14	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
115	20250210	150412	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24150	-50	5	-0.21	19516150	806	77.72	24350	24350	24150	31450	16950	24200	24213.59	1.86	5	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1057	6.03	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.96	24000	20250123	0.62	24800	-2.62	20250106	24000	0.62	20250123	29800	-18.96	20240603	24000	0.62	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
116	20250210	140412	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	16806400	694	66.92	24350	24350	24150	31450	16950	24200	24216.71	1.86	5	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
117	20250210	130413	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	14821850	612	59.02	24350	24350	24150	31450	16950	24200	24218.71	1.86	-1	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
118	20250210	120410	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	14385350	594	57.28	24350	24350	24150	31450	16950	24200	24217.76	1.86	-4	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
119	20250210	110410	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	14143350	584	56.32	24350	24350	24150	31450	16950	24200	24218.07	1.86	-7	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
120	20250210	100409	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	6099900	251	24.20	24350	24350	24200	31450	16950	24200	24302.39	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
121	20250210	090409	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	150	2	0.62	24350	1	0.10	24350	24350	24350	31450	16950	24200	24350.00	1.86	0	24400	24300	24250	24150	24100	24275	24125	219	7250	5000	17900	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.13	N	034590	5000	218 억	81222	N	N	0	N	N
122	20250207	160406	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	25118000	1037	355.14	24350	24350	24200	31500	17000	24250	24221.79	1.86	-1	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
123	20250207	150408	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	23639200	976	334.25	24350	24350	24200	31500	17000	24250	24220.49	1.86	6	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
124	20250207	140407	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	18508800	764	261.64	24350	24350	24200	31500	17000	24250	24226.18	1.86	6	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
125	20250207	130406	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	8386350	346	118.49	24350	24350	24200	31500	17000	24250	24238.01	1.86	-1	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
126	20250207	120406	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	5494650	227	77.74	24350	24350	24200	31500	17000	24250	24205.51	1.86	-1	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
127	20250207	110405	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	5446050	225	77.05	24350	24350	24200	31500	17000	24250	24204.67	1.86	-1	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
128	20250207	100405	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	5348900	221	75.68	24350	24350	24200	31500	17000	24250	24203.17	1.86	0	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
129	20250207	090407	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	100	2	0.41	24350	1	0.34	24350	24350	24350	31500	17000	24250	24350.00	1.86	0	24450	24350	24250	24150	24050	24300	24100	219	7250	5000	17940	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.13	N	034590	5000	218 억	81223	N	N	2	N	N
130	20250206	160358	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	7082400	292	23.84	24350	24350	24150	31450	16950	24200	24254.79	1.86	-8	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
131	20250206	150359	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	6113400	252	20.57	24350	24350	24150	31450	16950	24200	24259.52	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
132	20250206	140401	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	5288900	218	17.80	24350	24350	24150	31450	16950	24200	24261.01	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
133	20250206	130359	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	0	3	0.00	4584500	189	15.43	24350	24350	24150	31450	16950	24200	24256.61	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1059	6.04	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
134	20250206	120357	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	4196750	173	14.12	24350	24350	24150	31450	16950	24200	24258.67	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
135	20250206	110351	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	100	2	0.41	3639000	150	12.24	24350	24350	24150	31450	16950	24200	24260.00	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
136	20250206	100358	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	50	2	0.21	2861400	118	9.63	24350	24350	24150	31450	16950	24200	24249.15	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
137	20250206	090359	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24350	150	2	0.62	24350	1	0.08	24350	24350	24350	31450	16950	24200	24350.00	1.86	-1	24400	24300	24200	24100	24000	24300	24100	219	7250	5000	17900	50	1	4374754	1065	6.08	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.29	24000	20250123	1.46	24800	-1.81	20250106	24000	1.46	20250123	29800	-18.29	20240603	24000	1.46	20250123	0.13	N	034590	5000	218 억	81224	N	N	2	N	N
138	20250205	160355	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	29584250	1224	162.12	24200	24300	24100	31500	17000	24250	24170.14	1.86	-34	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.15	N	034590	5000	218 억	81226	N	N	2	N	N
139	20250205	150356	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	28133600	1164	154.17	24200	24300	24100	31500	17000	24250	24169.76	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
140	20250205	140355	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	19113050	791	104.77	24200	24300	24100	31500	17000	24250	24163.15	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
141	20250205	130356	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	17636850	730	96.69	24200	24300	24100	31500	17000	24250	24160.07	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
142	20250205	120356	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	16255950	673	89.14	24200	24300	24100	31500	17000	24250	24154.46	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
143	20250205	110354	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	15723450	651	86.23	24200	24300	24100	31500	17000	24250	24152.76	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
144	20250205	100357	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	12022550	498	65.96	24200	24300	24100	31500	17000	24250	24141.67	1.86	-3	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.79	24000	20250123	0.83	24800	-2.42	20250106	24000	0.83	20250123	29800	-18.79	20240603	24000	0.83	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
145	20250205	090401	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	896600	37	4.90	24200	24250	24200	31500	17000	24250	24232.43	1.86	-1	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81226	N	N	1	N	N
146	20250204	160352	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	18309150	755	62.86	24300	24350	24200	31500	17000	24250	24250.53	1.86	-9	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	1	N	N
147	20250204	150352	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	17896950	738	61.45	24300	24350	24200	31500	17000	24250	24250.61	1.86	-12	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
148	20250204	140352	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	17412600	718	59.78	24300	24350	24200	31500	17000	24250	24251.53	1.86	-12	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
149	20250204	130351	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	14648100	604	50.29	24300	24350	24200	31500	17000	24250	24251.82	1.86	-15	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
150	20250204	120355	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	11713850	483	40.22	24300	24350	24200	31500	17000	24250	24252.28	1.86	-15	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
151	20250204	110348	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	4080750	168	13.99	24300	24350	24250	31500	17000	24250	24290.18	1.86	-40	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
152	20250204	100351	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24300	50	2	0.21	2306900	95	7.91	24300	24350	24250	31500	17000	24250	24283.16	1.86	-40	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1063	6.07	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.46	24000	20250123	1.25	24800	-2.02	20250106	24000	1.25	20250123	29800	-18.46	20240603	24000	1.25	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N
153	20250204	090351	57	100.00	KOSPI	전기·가스	N	N	N	N	N	24250	0	3	0.00	970050	40	3.33	24300	24300	24250	31500	17000	24250	24251.25	1.86	-39	24516	24382	24266	24132	24016	24325	24075	219	7250	5000	17940	50	1	4374754	1061	6.05	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.62	24000	20250123	1.04	24800	-2.22	20250106	24000	1.04	20250123	29800	-18.62	20240603	24000	1.04	20250123	0.15	N	034590	5000	218 억	81266	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History