KissMeData/014580/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160323	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4650	-75	5	-1.59	610770060	131999	131.42	4665	4725	4600	6140	3310	4725	4627.08	2.39	-19022	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1283	5.34	0.65	12	0.48	871.00	7151.00	6330	20240221	-26.54	3925	20240805	18.47	4895	-5.01	20250203	4395	5.80	20250203	6320	-26.42	20240522	3925	18.47	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
3	20250228	150324	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4615	-110	5	-2.33	563699800	121839	121.30	4665	4725	4600	6140	3310	4725	4626.60	2.39	-13736	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1273	5.30	0.65	12	0.44	871.00	7151.00	6330	20240221	-27.09	3925	20240805	17.58	4895	-5.72	20250203	4395	5.01	20250203	6320	-26.98	20240522	3925	17.58	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
4	20250228	140324	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4620	-105	5	-2.22	513545310	110958	110.47	4665	4725	4600	6140	3310	4725	4628.29	2.39	-12569	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1274	5.30	0.65	12	0.40	871.00	7151.00	6330	20240221	-27.01	3925	20240805	17.71	4895	-5.62	20250203	4395	5.12	20250203	6320	-26.90	20240522	3925	17.71	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
5	20250228	130324	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4610	-115	5	-2.43	476542085	102936	102.48	4665	4725	4600	6140	3310	4725	4629.50	2.39	-10985	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1272	5.29	0.64	12	0.37	871.00	7151.00	6330	20240221	-27.17	3925	20240805	17.45	4895	-5.82	20250203	4395	4.89	20250203	6320	-27.06	20240522	3925	17.45	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
6	20250228	120322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4630	-95	5	-2.01	369703785	79750	79.40	4665	4725	4610	6140	3310	4725	4635.78	2.39	-7277	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1277	5.32	0.65	12	0.29	871.00	7151.00	6330	20240221	-26.86	3925	20240805	17.96	4895	-5.41	20250203	4395	5.35	20250203	6320	-26.74	20240522	3925	17.96	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
7	20250228	110322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4625	-100	5	-2.12	329030165	70957	70.65	4665	4725	4610	6140	3310	4725	4637.04	2.39	-1567	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1276	5.31	0.65	12	0.26	871.00	7151.00	6330	20240221	-26.94	3925	20240805	17.83	4895	-5.52	20250203	4395	5.23	20250203	6320	-26.82	20240522	3925	17.83	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
8	20250228	100322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4625	-100	5	-2.12	253300080	54568	54.33	4665	4725	4610	6140	3310	4725	4641.92	2.39	4220	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1276	5.31	0.65	12	0.20	871.00	7151.00	6330	20240221	-26.94	3925	20240805	17.83	4895	-5.52	20250203	4395	5.23	20250203	6320	-26.82	20240522	3925	17.83	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
9	20250228	090323	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4695	-30	5	-0.63	31788700	6808	6.78	4665	4725	4650	6140	3310	4725	4669.32	2.39	-3517	4855	4790	4750	4685	4645	4770	4665	138	1415	500	3490	5	1	27583100	1295	5.39	0.66	12	0.02	871.00	7151.00	6330	20240221	-25.83	3925	20240805	19.62	4895	-4.09	20250203	4395	6.83	20250203	6320	-25.71	20240522	3925	19.62	20240805	3.44	N	014580	500	137 억	658075	N	N	0	N	N
10	20250227	160322	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4725	-85	5	-1.77	472091210	99494	71.59	4805	4815	4710	6250	3370	4810	4744.93	2.40	-4527	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1303	5.42	0.66	12	0.36	871.00	7151.00	6350	20240216	-25.59	3925	20240805	20.38	4895	-3.47	20250203	4395	7.51	20250203	6320	-25.24	20240522	3925	20.38	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
11	20250227	150320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4740	-70	5	-1.46	399932515	84215	60.59	4805	4815	4710	6250	3370	4810	4748.95	2.40	-4210	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1307	5.44	0.66	12	0.31	871.00	7151.00	6350	20240216	-25.35	3925	20240805	20.76	4895	-3.17	20250203	4395	7.85	20250203	6320	-25.00	20240522	3925	20.76	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
12	20250227	140321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4745	-65	5	-1.35	389993540	82118	59.08	4805	4815	4710	6250	3370	4810	4749.18	2.40	-4230	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1309	5.45	0.66	12	0.30	871.00	7151.00	6350	20240216	-25.28	3925	20240805	20.89	4895	-3.06	20250203	4395	7.96	20250203	6320	-24.92	20240522	3925	20.89	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
13	20250227	130321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-50	5	-1.04	324689135	68302	49.14	4805	4815	4710	6250	3370	4810	4753.73	2.40	-4765	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1313	5.46	0.67	12	0.25	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
14	20250227	120320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-50	5	-1.04	296658515	62404	44.90	4805	4815	4710	6250	3370	4810	4753.84	2.40	-4137	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1313	5.46	0.67	12	0.23	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
15	20250227	110323	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	-80	5	-1.66	260211995	54703	39.36	4805	4815	4720	6250	3370	4810	4756.81	2.40	-4240	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1305	5.43	0.66	12	0.20	871.00	7151.00	6350	20240216	-25.51	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6320	-25.16	20240522	3925	20.51	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
16	20250227	100332	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4780	-30	5	-0.62	92342745	19308	13.89	4805	4815	4765	6250	3370	4810	4782.62	2.40	-6168	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1318	5.49	0.67	12	0.07	871.00	7151.00	6350	20240216	-24.72	3925	20240805	21.78	4895	-2.35	20250203	4395	8.76	20250203	6320	-24.37	20240522	3925	21.78	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
17	20250227	090331	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	-40	5	-0.83	17788355	3718	2.68	4805	4810	4770	6250	3370	4810	4784.39	2.40	-891	4920	4865	4820	4765	4720	4860	4760	138	1440	500	3550	5	1	27583100	1316	5.48	0.67	12	0.01	871.00	7151.00	6350	20240216	-24.88	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6320	-24.53	20240522	3925	21.53	20240805	3.48	N	014580	500	137 억	662322	N	N	17	N	N
18	20250226	160320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4810	0	3	0.00	666502455	138318	62.72	4810	4875	4775	6250	3370	4810	4818.63	2.45	-21953	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1327	5.52	0.67	12	0.50	871.00	7151.00	6350	20240216	-24.25	3925	20240805	22.55	4895	-1.74	20250203	4395	9.44	20250203	6320	-23.89	20240522	3925	22.55	20240805	3.48	N	014580	500	137 억	674567	N	N	17	N	N
19	20250226	150321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4805	-5	5	-0.10	633213295	131383	59.57	4810	4875	4775	6250	3370	4810	4819.60	2.45	-21719	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1325	5.52	0.67	12	0.48	871.00	7151.00	6350	20240216	-24.33	3925	20240805	22.42	4895	-1.84	20250203	4395	9.33	20250203	6320	-23.97	20240522	3925	22.42	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
20	20250226	140321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	-25	5	-0.52	554425125	114964	52.13	4810	4875	4775	6250	3370	4810	4822.60	2.45	-20623	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1320	5.49	0.67	12	0.42	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6320	-24.29	20240522	3925	21.91	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
21	20250226	130321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4810	0	3	0.00	440104500	91093	41.30	4810	4875	4785	6250	3370	4810	4831.38	2.45	-20986	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1327	5.52	0.67	12	0.33	871.00	7151.00	6350	20240216	-24.25	3925	20240805	22.55	4895	-1.74	20250203	4395	9.44	20250203	6320	-23.89	20240522	3925	22.55	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
22	20250226	120321	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4815	5	2	0.10	421907690	87305	39.59	4810	4875	4785	6250	3370	4810	4832.57	2.45	-19994	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1328	5.53	0.67	12	0.32	871.00	7151.00	6350	20240216	-24.17	3925	20240805	22.68	4895	-1.63	20250203	4395	9.56	20250203	6320	-23.81	20240522	3925	22.68	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
23	20250226	110320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4810	0	3	0.00	397322310	82195	37.27	4810	4875	4785	6250	3370	4810	4833.90	2.45	-19459	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1327	5.52	0.67	12	0.30	871.00	7151.00	6350	20240216	-24.25	3925	20240805	22.55	4895	-1.74	20250203	4395	9.44	20250203	6320	-23.89	20240522	3925	22.55	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
24	20250226	100320	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4830	20	2	0.42	305443255	63137	28.63	4810	4875	4785	6250	3370	4810	4837.79	2.45	-12077	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1332	5.55	0.68	12	0.23	871.00	7151.00	6350	20240216	-23.94	3925	20240805	23.06	4895	-1.33	20250203	4395	9.90	20250203	6320	-23.58	20240522	3925	23.06	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
25	20250226	090323	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4825	15	2	0.31	102606640	21250	9.64	4810	4850	4785	6250	3370	4810	4828.55	2.45	-13796	4916	4862	4796	4742	4676	4890	4770	138	1440	500	3550	5	1	27583100	1331	5.54	0.67	12	0.08	871.00	7151.00	6350	20240216	-24.02	3925	20240805	22.93	4895	-1.43	20250203	4395	9.78	20250203	6320	-23.66	20240522	3925	22.93	20240805	3.48	N	014580	500	137 억	674567	N	N	8	N	N
26	20250225	160319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4810	50	2	1.05	1054133255	219421	335.69	4760	4850	4730	6180	3335	4760	4804.15	2.53	-26668	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1327	5.52	0.67	12	0.80	871.00	7151.00	6350	20240216	-24.25	3925	20240805	22.55	4895	-1.74	20250203	4395	9.44	20250203	6320	-23.89	20240522	3925	22.55	20240805	3.51	N	014580	500	137 억	696558	N	N	8	N	N
27	20250225	150319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4775	15	2	0.32	1004327415	209049	319.82	4760	4850	4730	6180	3335	4760	4804.27	2.53	-24751	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1317	5.48	0.67	12	0.76	871.00	7151.00	6350	20240216	-24.80	3925	20240805	21.66	4895	-2.45	20250203	4395	8.65	20250203	6320	-24.45	20240522	3925	21.66	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
28	20250225	140319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4815	55	2	1.16	813766720	169299	259.01	4760	4850	4730	6180	3335	4760	4806.68	2.53	-15777	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1328	5.53	0.67	12	0.61	871.00	7151.00	6350	20240216	-24.17	3925	20240805	22.68	4895	-1.63	20250203	4395	9.56	20250203	6320	-23.81	20240522	3925	22.68	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
29	20250225	130319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4825	65	2	1.37	748176565	155677	238.17	4760	4850	4730	6180	3335	4760	4805.95	2.53	-13785	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1331	5.54	0.67	12	0.56	871.00	7151.00	6350	20240216	-24.02	3925	20240805	22.93	4895	-1.43	20250203	4395	9.78	20250203	6320	-23.66	20240522	3925	22.93	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
30	20250225	120318	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4825	65	2	1.37	627072235	130546	199.72	4760	4850	4730	6180	3335	4760	4803.46	2.53	-8595	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1331	5.54	0.67	12	0.47	871.00	7151.00	6350	20240216	-24.02	3925	20240805	22.93	4895	-1.43	20250203	4395	9.78	20250203	6320	-23.66	20240522	3925	22.93	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
31	20250225	110319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4835	75	2	1.58	501593670	104609	160.04	4760	4835	4730	6180	3335	4760	4794.94	2.53	-3040	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1334	5.55	0.68	12	0.38	871.00	7151.00	6350	20240216	-23.86	3925	20240805	23.18	4895	-1.23	20250203	4395	10.01	20250203	6320	-23.50	20240522	3925	23.18	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
32	20250225	100318	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4825	65	2	1.37	354149345	74033	113.26	4760	4830	4730	6180	3335	4760	4783.67	2.53	-1870	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1331	5.54	0.67	12	0.27	871.00	7151.00	6350	20240216	-24.02	3925	20240805	22.93	4895	-1.43	20250203	4395	9.78	20250203	6320	-23.66	20240522	3925	22.93	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
33	20250225	090319	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	0	3	0.00	7241225	1525	2.33	4760	4760	4740	6180	3335	4760	4748.34	2.53	-615	4833	4796	4738	4701	4643	4815	4720	138	1420	500	3520	5	1	27583100	1313	5.46	0.67	12	0.01	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.51	N	014580	500	137 억	696558	N	N	4	N	N
34	20250224	160316	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	0	3	0.00	307343500	65024	65.29	4715	4775	4680	6180	3335	4760	4726.56	2.53	2701	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1313	5.46	0.67	12	0.24	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.56	N	014580	500	137 억	697343	N	N	4	N	N
35	20250224	150316	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	0	3	0.00	278351660	58925	59.16	4715	4775	4680	6180	3335	4760	4723.83	2.53	3625	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1313	5.46	0.67	12	0.21	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
36	20250224	140317	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	0	3	0.00	259814000	55030	55.25	4715	4775	4680	6180	3335	4760	4721.32	2.53	2336	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1313	5.46	0.67	12	0.20	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6320	-24.68	20240522	3925	21.27	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
37	20250224	130317	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	10	2	0.21	247768000	52502	52.71	4715	4775	4680	6180	3335	4760	4719.21	2.53	1737	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1316	5.48	0.67	12	0.19	871.00	7151.00	6350	20240216	-24.88	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6320	-24.53	20240522	3925	21.53	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
38	20250224	120316	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	-50	5	-1.05	182704965	38828	38.98	4715	4760	4680	6180	3335	4760	4705.50	2.53	490	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1299	5.41	0.66	12	0.14	871.00	7151.00	6350	20240216	-25.83	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6320	-25.47	20240522	3925	20.00	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
39	20250224	110316	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4715	-45	5	-0.95	160678380	34155	34.29	4715	4760	4680	6180	3335	4760	4704.39	2.53	-2283	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1301	5.41	0.66	12	0.12	871.00	7151.00	6350	20240216	-25.75	3925	20240805	20.13	4895	-3.68	20250203	4395	7.28	20250203	6320	-25.40	20240522	3925	20.13	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
40	20250224	100315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4690	-70	5	-1.47	134854635	28662	28.78	4715	4760	4680	6180	3335	4760	4705.00	2.53	-2586	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1294	5.38	0.66	12	0.10	871.00	7151.00	6350	20240216	-26.14	3925	20240805	19.49	4895	-4.19	20250203	4395	6.71	20250203	6320	-25.79	20240522	3925	19.49	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
41	20250224	090317	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	-50	5	-1.05	6037465	1280	1.29	4715	4730	4710	6180	3335	4760	4716.77	2.53	123	4813	4786	4748	4721	4683	4800	4735	138	1420	500	3520	5	1	27583100	1299	5.41	0.66	12	0.00	871.00	7151.00	6350	20240216	-25.83	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6320	-25.47	20240522	3925	20.00	20240805	3.56	N	014580	500	137 억	697343	N	N	16	N	N
42	20250221	160315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	30	2	0.63	468476920	98745	80.09	4710	4775	4710	6140	3315	4730	4744.30	2.55	-8429	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1313	5.46	0.67	12	0.36	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6330	-24.80	20240221	3925	21.27	20240805	3.54	N	014580	500	137 억	704255	N	N	16	N	N
43	20250221	150317	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4755	25	2	0.53	448111050	94463	76.62	4710	4775	4710	6140	3315	4730	4743.77	2.55	-8970	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1312	5.46	0.66	12	0.34	871.00	7151.00	6350	20240216	-25.12	3925	20240805	21.15	4895	-2.86	20250203	4395	8.19	20250203	6330	-24.88	20240221	3925	21.15	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
44	20250221	140315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4735	5	2	0.11	377964875	79672	64.62	4710	4775	4710	6140	3315	4730	4744.01	2.55	-12579	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1306	5.44	0.66	12	0.29	871.00	7151.00	6350	20240216	-25.43	3925	20240805	20.64	4895	-3.27	20250203	4395	7.74	20250203	6330	-25.20	20240221	3925	20.64	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
45	20250221	130315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4750	20	2	0.42	322741785	68006	55.16	4710	4775	4710	6140	3315	4730	4745.78	2.55	-9592	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1310	5.45	0.66	12	0.25	871.00	7151.00	6350	20240216	-25.20	3925	20240805	21.02	4895	-2.96	20250203	4395	8.08	20250203	6330	-24.96	20240221	3925	21.02	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
46	20250221	120316	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4735	5	2	0.11	276504235	58235	47.24	4710	4775	4710	6140	3315	4730	4748.08	2.55	-2330	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1306	5.44	0.66	12	0.21	871.00	7151.00	6350	20240216	-25.43	3925	20240805	20.64	4895	-3.27	20250203	4395	7.74	20250203	6330	-25.20	20240221	3925	20.64	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
47	20250221	110315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4750	20	2	0.42	233209945	49113	39.84	4710	4775	4710	6140	3315	4730	4748.44	2.55	331	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1310	5.45	0.66	12	0.18	871.00	7151.00	6350	20240216	-25.20	3925	20240805	21.02	4895	-2.96	20250203	4395	8.08	20250203	6330	-24.96	20240221	3925	21.02	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
48	20250221	100315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4745	15	2	0.32	136958335	28890	23.43	4710	4770	4710	6140	3315	4730	4740.68	2.55	7030	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1309	5.45	0.66	12	0.10	871.00	7151.00	6350	20240216	-25.28	3925	20240805	20.89	4895	-3.06	20250203	4395	7.96	20250203	6330	-25.04	20240221	3925	20.89	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
49	20250221	090315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4740	10	2	0.21	11480355	2435	1.98	4710	4740	4710	6140	3315	4730	4714.72	2.55	381	4823	4776	4753	4706	4683	4765	4695	138	1410	500	3500	5	1	27583100	1307	5.44	0.66	12	0.01	871.00	7151.00	6350	20240216	-25.35	3925	20240805	20.76	4895	-3.17	20250203	4395	7.85	20250203	6330	-25.12	20240221	3925	20.76	20240805	3.54	N	014580	500	137 억	704255	N	N	9	N	N
50	20250220	160314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	-60	5	-1.25	577155825	121143	107.94	4780	4800	4730	6220	3355	4790	4764.31	2.48	20358	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1305	5.43	0.66	12	0.44	871.00	7151.00	6350	20240216	-25.51	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6330	-25.28	20240221	3925	20.51	20240805	3.60	N	014580	500	137 억	684251	N	N	9	N	N
51	20250220	150314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4750	-40	5	-0.84	525223875	110179	98.17	4780	4800	4735	6220	3355	4790	4767.01	2.48	21367	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1310	5.45	0.66	12	0.40	871.00	7151.00	6350	20240216	-25.20	3925	20240805	21.02	4895	-2.96	20250203	4395	8.08	20250203	6330	-24.96	20240221	3925	21.02	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
52	20250220	140315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4755	-35	5	-0.73	346096730	72454	64.56	4780	4800	4750	6220	3355	4790	4776.78	2.48	16563	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1312	5.46	0.66	12	0.26	871.00	7151.00	6350	20240216	-25.12	3925	20240805	21.15	4895	-2.86	20250203	4395	8.19	20250203	6330	-24.88	20240221	3925	21.15	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
53	20250220	130314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4780	-10	5	-0.21	278672375	58304	51.95	4780	4800	4755	6220	3355	4790	4779.64	2.48	17530	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1318	5.49	0.67	12	0.21	871.00	7151.00	6350	20240216	-24.72	3925	20240805	21.78	4895	-2.35	20250203	4395	8.76	20250203	6330	-24.49	20240221	3925	21.78	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
54	20250220	120314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	-5	5	-0.10	189418700	39651	35.33	4780	4795	4755	6220	3355	4790	4777.15	2.48	8915	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1320	5.49	0.67	12	0.14	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
55	20250220	110314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4780	-10	5	-0.21	165419660	34634	30.86	4780	4795	4755	6220	3355	4790	4776.22	2.48	8012	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1318	5.49	0.67	12	0.13	871.00	7151.00	6350	20240216	-24.72	3925	20240805	21.78	4895	-2.35	20250203	4395	8.76	20250203	6330	-24.49	20240221	3925	21.78	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
56	20250220	100313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4780	-10	5	-0.21	107910795	22590	20.13	4780	4795	4755	6220	3355	4790	4776.93	2.48	1812	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1318	5.49	0.67	12	0.08	871.00	7151.00	6350	20240216	-24.72	3925	20240805	21.78	4895	-2.35	20250203	4395	8.76	20250203	6330	-24.49	20240221	3925	21.78	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
57	20250220	090315	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-30	5	-0.63	4486460	941	0.84	4780	4780	4760	6220	3355	4790	4767.76	2.48	-721	4836	4812	4776	4752	4716	4825	4765	138	1430	500	3540	5	1	27583100	1313	5.46	0.67	12	0.00	871.00	7151.00	6350	20240216	-25.04	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6330	-24.80	20240221	3925	21.27	20240805	3.60	N	014580	500	137 억	684251	N	N	26	N	N
58	20250219	160313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4790	5	2	0.10	530597345	111184	95.99	4775	4800	4740	6220	3350	4785	4772.13	2.42	12463	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1321	5.50	0.67	12	0.40	871.00	7151.00	6350	20240216	-24.57	3925	20240805	22.04	4895	-2.15	20250203	4395	8.99	20250203	6330	-24.33	20240221	3925	22.04	20240805	3.62	N	014580	500	137 억	666770	N	N	26	N	N
59	20250219	150314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4780	-5	5	-0.10	500863785	104966	90.62	4775	4800	4740	6220	3350	4785	4771.68	2.42	13812	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1318	5.49	0.67	12	0.38	871.00	7151.00	6350	20240216	-24.72	3925	20240805	21.78	4895	-2.35	20250203	4395	8.76	20250203	6330	-24.49	20240221	3925	21.78	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
60	20250219	140312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4775	-10	5	-0.21	466231190	97710	84.36	4775	4800	4740	6220	3350	4785	4771.58	2.42	15378	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1317	5.48	0.67	12	0.35	871.00	7151.00	6350	20240216	-24.80	3925	20240805	21.66	4895	-2.45	20250203	4395	8.65	20250203	6330	-24.57	20240221	3925	21.66	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
61	20250219	130313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4795	10	2	0.21	428134780	89756	77.49	4775	4800	4740	6220	3350	4785	4769.99	2.42	15297	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1323	5.51	0.67	12	0.33	871.00	7151.00	6350	20240216	-24.49	3925	20240805	22.17	4895	-2.04	20250203	4395	9.10	20250203	6330	-24.25	20240221	3925	22.17	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
62	20250219	120313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	0	3	0.00	367244355	77039	66.51	4775	4795	4740	6220	3350	4785	4766.99	2.42	15551	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1320	5.49	0.67	12	0.28	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
63	20250219	110313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	0	3	0.00	243605630	51068	44.09	4775	4795	4740	6220	3350	4785	4770.22	2.42	12714	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1320	5.49	0.67	12	0.19	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
64	20250219	100313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	-15	5	-0.31	187867375	39396	34.01	4775	4795	4740	6220	3350	4785	4768.69	2.42	10254	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1316	5.48	0.67	12	0.14	871.00	7151.00	6350	20240216	-24.88	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6330	-24.64	20240221	3925	21.53	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
65	20250219	090314	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4775	-10	5	-0.21	11753145	2462	2.13	4775	4785	4770	6220	3350	4785	4773.82	2.42	804	4868	4826	4753	4711	4638	4847	4732	138	1435	500	3540	5	1	27583100	1317	5.48	0.67	12	0.01	871.00	7151.00	6350	20240216	-24.80	3925	20240805	21.66	4895	-2.45	20250203	4395	8.65	20250203	6330	-24.57	20240221	3925	21.66	20240805	3.62	N	014580	500	137 억	666770	N	N	0	N	N
66	20250218	160312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	65	2	1.38	547244490	115150	126.89	4680	4795	4680	6130	3305	4720	4752.39	2.39	11124	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1320	5.49	0.67	12	0.42	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
67	20250218	150313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	65	2	1.38	521366830	109743	120.93	4680	4795	4680	6130	3305	4720	4750.80	2.39	10336	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1320	5.49	0.67	12	0.40	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
68	20250218	140313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	65	2	1.38	401736435	84729	93.37	4680	4790	4680	6130	3305	4720	4741.43	2.39	6448	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1320	5.49	0.67	12	0.31	871.00	7151.00	6350	20240216	-24.65	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6330	-24.41	20240221	3925	21.91	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
69	20250218	130312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	50	2	1.06	328263565	69348	76.42	4680	4780	4680	6130	3305	4720	4733.57	2.39	6489	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1316	5.48	0.67	12	0.25	871.00	7151.00	6350	20240216	-24.88	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6330	-24.64	20240221	3925	21.53	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
70	20250218	120312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4765	45	2	0.95	255381065	54041	59.55	4680	4765	4680	6130	3305	4720	4725.69	2.39	4704	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1314	5.47	0.67	12	0.20	871.00	7151.00	6350	20240216	-24.96	3925	20240805	21.40	4895	-2.66	20250203	4395	8.42	20250203	6330	-24.72	20240221	3925	21.40	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
71	20250218	110312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4735	15	2	0.32	157454810	33418	36.83	4680	4740	4680	6130	3305	4720	4711.68	2.39	2371	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1306	5.44	0.66	12	0.12	871.00	7151.00	6350	20240216	-25.43	3925	20240805	20.64	4895	-3.27	20250203	4395	7.74	20250203	6330	-25.20	20240221	3925	20.64	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
72	20250218	100313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	-10	5	-0.21	105995765	22526	24.82	4680	4730	4680	6130	3305	4720	4705.49	2.39	1320	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1299	5.41	0.66	12	0.08	871.00	7151.00	6350	20240216	-25.83	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6330	-25.59	20240221	3925	20.00	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
73	20250218	090313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4725	5	2	0.11	29211090	6228	6.86	4680	4730	4680	6130	3305	4720	4690.28	2.39	736	4796	4757	4701	4662	4606	4777	4682	138	1410	500	3490	5	1	27583100	1303	5.42	0.66	12	0.02	871.00	7151.00	6350	20240216	-25.59	3925	20240805	20.38	4895	-3.47	20250203	4395	7.51	20250203	6330	-25.36	20240221	3925	20.38	20240805	3.61	N	014580	500	137 억	658480	N	N	10	N	N
74	20250217	160312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	70	2	1.51	427097025	90685	72.50	4690	4740	4645	6040	3255	4650	4709.65	2.40	-2299	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1302	5.42	0.66	12	0.33	871.00	7151.00	6350	20240216	-25.67	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6330	-25.43	20240221	3925	20.25	20240805	3.61	N	014580	500	137 억	660689	N	N	10	N	N
75	20250217	150311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	60	2	1.29	392992020	83449	66.72	4690	4740	4645	6040	3255	4650	4709.37	2.40	-2309	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1299	5.41	0.66	12	0.30	871.00	7151.00	6350	20240216	-25.83	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6330	-25.59	20240221	3925	20.00	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
76	20250217	140311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4715	65	2	1.40	369311950	78419	62.70	4690	4740	4645	6040	3255	4650	4709.47	2.40	-2279	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1301	5.41	0.66	12	0.28	871.00	7151.00	6350	20240216	-25.75	3925	20240805	20.13	4895	-3.68	20250203	4395	7.28	20250203	6330	-25.51	20240221	3925	20.13	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
77	20250217	130313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	80	2	1.72	345820710	73437	58.71	4690	4740	4645	6040	3255	4650	4709.08	2.40	-2632	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1305	5.43	0.66	12	0.27	871.00	7151.00	6350	20240216	-25.51	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6330	-25.28	20240221	3925	20.51	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
78	20250217	120313	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	70	2	1.51	329427580	69967	55.94	4690	4740	4645	6040	3255	4650	4708.33	2.40	-1623	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1302	5.42	0.66	12	0.25	871.00	7151.00	6350	20240216	-25.67	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6330	-25.43	20240221	3925	20.25	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
79	20250217	110312	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	70	2	1.51	235467270	50107	40.06	4690	4730	4645	6040	3255	4650	4699.29	2.40	-5078	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1302	5.42	0.66	12	0.18	871.00	7151.00	6350	20240216	-25.67	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6330	-25.43	20240221	3925	20.25	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
80	20250217	100311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4690	40	2	0.86	58915360	12597	10.07	4690	4690	4645	6040	3255	4650	4676.94	2.40	-42	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1294	5.38	0.66	12	0.05	871.00	7151.00	6350	20240216	-26.14	3925	20240805	19.49	4895	-4.19	20250203	4395	6.71	20250203	6330	-25.91	20240221	3925	19.49	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
81	20250217	090311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4670	20	2	0.43	9257455	1977	1.58	4690	4690	4645	6040	3255	4650	4682.58	2.40	-677	4736	4692	4646	4602	4556	4715	4625	138	1390	500	3440	5	1	27583100	1288	5.36	0.65	12	0.01	871.00	7151.00	6350	20240216	-26.46	3925	20240805	18.98	4895	-4.60	20250203	4395	6.26	20250203	6330	-26.22	20240221	3925	18.98	20240805	3.61	N	014580	500	137 억	660689	N	N	19	N	N
82	20250214	160310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4650	15	2	0.32	576564365	124325	120.37	4635	4690	4600	6020	3245	4635	4637.56	2.33	15921	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1283	5.34	0.65	12	0.45	871.00	7151.00	6350	20240216	-26.77	3925	20240805	18.47	4895	-5.01	20250203	4395	5.80	20250203	6350	-26.77	20240216	3925	18.47	20240805	3.60	N	014580	500	137 억	643035	N	N	19	N	N
83	20250214	150309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4670	35	2	0.76	503881935	108715	105.26	4635	4690	4600	6020	3245	4635	4634.89	2.33	20788	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1288	5.36	0.65	12	0.39	871.00	7151.00	6350	20240216	-26.46	3925	20240805	18.98	4895	-4.60	20250203	4395	6.26	20250203	6350	-26.46	20240216	3925	18.98	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
84	20250214	140311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4685	50	2	1.08	444878425	96087	93.03	4635	4690	4600	6020	3245	4635	4629.95	2.33	25788	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1292	5.38	0.66	12	0.35	871.00	7151.00	6350	20240216	-26.22	3925	20240805	19.36	4895	-4.29	20250203	4395	6.60	20250203	6350	-26.22	20240216	3925	19.36	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
85	20250214	130311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4680	45	2	0.97	424468525	91726	88.81	4635	4685	4600	6020	3245	4635	4627.57	2.33	24643	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1291	5.37	0.65	12	0.33	871.00	7151.00	6350	20240216	-26.30	3925	20240805	19.24	4895	-4.39	20250203	4395	6.48	20250203	6350	-26.30	20240216	3925	19.24	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
86	20250214	120310	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4655	20	2	0.43	381955735	82620	79.99	4635	4665	4600	6020	3245	4635	4623.04	2.33	21027	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1284	5.34	0.65	12	0.30	871.00	7151.00	6350	20240216	-26.69	3925	20240805	18.60	4895	-4.90	20250203	4395	5.92	20250203	6350	-26.69	20240216	3925	18.60	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
87	20250214	110309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4635	0	3	0.00	347225025	75150	72.76	4635	4650	4600	6020	3245	4635	4620.43	2.33	20025	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1278	5.32	0.65	12	0.27	871.00	7151.00	6350	20240216	-27.01	3925	20240805	18.09	4895	-5.31	20250203	4395	5.46	20250203	6350	-27.01	20240216	3925	18.09	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
88	20250214	100311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4620	-15	5	-0.32	284955755	61664	59.70	4635	4650	4610	6020	3245	4635	4621.10	2.33	22835	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1274	5.30	0.65	12	0.22	871.00	7151.00	6350	20240216	-27.24	3925	20240805	17.71	4895	-5.62	20250203	4395	5.12	20250203	6350	-27.24	20240216	3925	17.71	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
89	20250214	090311	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4645	10	2	0.22	29741510	6438	6.23	4635	4650	4615	6020	3245	4635	4619.68	2.33	2552	4688	4661	4643	4616	4598	4675	4630	138	1385	500	3420	5	1	27583100	1281	5.33	0.65	12	0.02	871.00	7151.00	6350	20240216	-26.85	3925	20240805	18.34	4895	-5.11	20250203	4395	5.69	20250203	6350	-26.85	20240216	3925	18.34	20240805	3.60	N	014580	500	137 억	643035	N	N	27	N	N
90	20250213	160308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4635	5	2	0.11	473957525	102082	94.68	4625	4670	4625	6010	3245	4630	4642.92	2.19	32183	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1278	5.32	0.65	12	0.37	871.00	7151.00	6350	20240216	-27.01	3925	20240805	18.09	4895	-5.31	20250203	4395	5.46	20250203	6350	-27.01	20240216	3925	18.09	20240805	3.59	N	014580	500	137 억	604606	N	N	27	N	N
91	20250213	150308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4630	0	3	0.00	432688105	93171	86.42	4625	4670	4625	6010	3245	4630	4644.02	2.19	32256	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1277	5.32	0.65	12	0.34	871.00	7151.00	6350	20240216	-27.09	3925	20240805	17.96	4895	-5.41	20250203	4395	5.35	20250203	6350	-27.09	20240216	3925	17.96	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
92	20250213	140308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4655	25	2	0.54	365513630	78695	72.99	4625	4670	4625	6010	3245	4630	4644.69	2.19	30566	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1284	5.34	0.65	12	0.29	871.00	7151.00	6350	20240216	-26.69	3925	20240805	18.60	4895	-4.90	20250203	4395	5.92	20250203	6350	-26.69	20240216	3925	18.60	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
93	20250213	130309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4660	30	2	0.65	351973675	75785	70.29	4625	4670	4625	6010	3245	4630	4644.37	2.19	29495	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1285	5.35	0.65	12	0.27	871.00	7151.00	6350	20240216	-26.61	3925	20240805	18.73	4895	-4.80	20250203	4395	6.03	20250203	6350	-26.61	20240216	3925	18.73	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
94	20250213	120309	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4650	20	2	0.43	321854845	69311	64.29	4625	4670	4625	6010	3245	4630	4643.63	2.19	30598	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1283	5.34	0.65	12	0.25	871.00	7151.00	6350	20240216	-26.77	3925	20240805	18.47	4895	-5.01	20250203	4395	5.80	20250203	6350	-26.77	20240216	3925	18.47	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
95	20250213	110307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4630	0	3	0.00	185465500	39961	37.06	4625	4670	4625	6010	3245	4630	4641.16	2.19	7796	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1277	5.32	0.65	12	0.14	871.00	7151.00	6350	20240216	-27.09	3925	20240805	17.96	4895	-5.41	20250203	4395	5.35	20250203	6350	-27.09	20240216	3925	17.96	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
96	20250213	100308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4660	30	2	0.65	122266400	26327	24.42	4625	4670	4625	6010	3245	4630	4644.14	2.19	11310	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1285	5.35	0.65	12	0.10	871.00	7151.00	6350	20240216	-26.61	3925	20240805	18.73	4895	-4.80	20250203	4395	6.03	20250203	6350	-26.61	20240216	3925	18.73	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
97	20250213	090307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4640	10	2	0.22	3547065	766	0.71	4625	4650	4625	6010	3245	4630	4630.63	2.19	-74	4733	4681	4653	4601	4573	4667	4587	138	1380	500	3420	5	1	27583100	1280	5.33	0.65	12	0.00	871.00	7151.00	6350	20240216	-26.93	3925	20240805	18.22	4895	-5.21	20250203	4395	5.57	20250203	6350	-26.93	20240216	3925	18.22	20240805	3.59	N	014580	500	137 억	604606	N	N	106	N	N
98	20250212	160307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4630	-75	5	-1.59	499510520	107349	139.09	4705	4705	4625	6110	3295	4705	4653.36	2.18	-801	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1277	5.32	0.65	12	0.39	871.00	7151.00	6350	20240216	-27.09	3925	20240805	17.96	4895	-5.41	20250203	4395	5.35	20250203	6350	-27.09	20240216	3925	17.96	20240805	3.62	N	014580	500	137 억	600387	N	N	106	N	N
99	20250212	150306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4640	-65	5	-1.38	429944245	92339	119.64	4705	4705	4640	6110	3295	4705	4656.15	2.18	436	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1280	5.33	0.65	12	0.33	871.00	7151.00	6350	20240216	-26.93	3925	20240805	18.22	4895	-5.21	20250203	4395	5.57	20250203	6350	-26.93	20240216	3925	18.22	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
100	20250212	140307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4645	-60	5	-1.28	360829905	77472	100.38	4705	4705	4640	6110	3295	4705	4657.55	2.18	2307	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1281	5.33	0.65	12	0.28	871.00	7151.00	6350	20240216	-26.85	3925	20240805	18.34	4895	-5.11	20250203	4395	5.69	20250203	6350	-26.85	20240216	3925	18.34	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
101	20250212	130307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4660	-45	5	-0.96	270077460	57957	75.09	4705	4705	4650	6110	3295	4705	4659.96	2.18	1265	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1285	5.35	0.65	12	0.21	871.00	7151.00	6350	20240216	-26.61	3925	20240805	18.73	4895	-4.80	20250203	4395	6.03	20250203	6350	-26.61	20240216	3925	18.73	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
102	20250212	120306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4655	-50	5	-1.06	225295295	48337	62.63	4705	4705	4650	6110	3295	4705	4660.93	2.18	741	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1284	5.34	0.65	12	0.18	871.00	7151.00	6350	20240216	-26.69	3925	20240805	18.60	4895	-4.90	20250203	4395	5.92	20250203	6350	-26.69	20240216	3925	18.60	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
103	20250212	110306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4665	-40	5	-0.85	207558830	44532	57.70	4705	4705	4650	6110	3295	4705	4660.89	2.18	2336	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1287	5.36	0.65	12	0.16	871.00	7151.00	6350	20240216	-26.54	3925	20240805	18.85	4895	-4.70	20250203	4395	6.14	20250203	6350	-26.54	20240216	3925	18.85	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
104	20250212	100306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4670	-35	5	-0.74	146674945	31457	40.76	4705	4705	4650	6110	3295	4705	4662.71	2.18	135	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1288	5.36	0.65	12	0.11	871.00	7151.00	6350	20240216	-26.46	3925	20240805	18.98	4895	-4.60	20250203	4395	6.26	20250203	6350	-26.46	20240216	3925	18.98	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
105	20250212	090308	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4690	-15	5	-0.32	1732360	369	0.48	4705	4705	4685	6110	3295	4705	4694.74	2.18	-140	4788	4746	4708	4666	4628	4727	4647	138	1405	500	3480	5	1	27583100	1294	5.38	0.66	12	0.00	871.00	7151.00	6350	20240216	-26.14	3925	20240805	19.49	4895	-4.19	20250203	4395	6.71	20250203	6350	-26.14	20240216	3925	19.49	20240805	3.62	N	014580	500	137 억	600387	N	N	0	N	N
106	20250211	160306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4705	-30	5	-0.63	357239025	75815	62.16	4735	4750	4670	6150	3315	4735	4711.99	2.18	2794	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1298	5.40	0.66	12	0.27	871.00	7151.00	6940	20240129	-32.20	3925	20240805	19.87	4895	-3.88	20250203	4395	7.05	20250203	6350	-25.91	20240216	3925	19.87	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
107	20250211	150306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4700	-35	5	-0.74	335145805	71127	58.31	4735	4750	4670	6150	3315	4735	4711.94	2.18	2110	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1296	5.40	0.66	12	0.26	871.00	7151.00	6940	20240129	-32.28	3925	20240805	19.75	4895	-3.98	20250203	4395	6.94	20250203	6350	-25.98	20240216	3925	19.75	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
108	20250211	140307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4695	-40	5	-0.84	216142065	45745	37.50	4735	4750	4695	6150	3315	4735	4724.93	2.18	-210	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1295	5.39	0.66	12	0.17	871.00	7151.00	6940	20240129	-32.35	3925	20240805	19.62	4895	-4.09	20250203	4395	6.83	20250203	6350	-26.06	20240216	3925	19.62	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
109	20250211	130304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	-15	5	-0.32	166506775	35195	28.85	4735	4750	4705	6150	3315	4735	4730.98	2.18	1781	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1302	5.42	0.66	12	0.13	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
110	20250211	120305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4725	-10	5	-0.21	154046925	32553	26.69	4735	4750	4705	6150	3315	4735	4732.19	2.18	1792	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1303	5.42	0.66	12	0.12	871.00	7151.00	6940	20240129	-31.92	3925	20240805	20.38	4895	-3.47	20250203	4395	7.51	20250203	6350	-25.59	20240216	3925	20.38	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
111	20250211	110307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	-15	5	-0.32	135876480	28703	23.53	4735	4750	4705	6150	3315	4735	4733.88	2.18	1721	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1302	5.42	0.66	12	0.10	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
112	20250211	100306	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4740	5	2	0.11	79046440	16695	13.69	4735	4750	4705	6150	3315	4735	4734.74	2.18	4414	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1307	5.44	0.66	12	0.06	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4895	-3.17	20250203	4395	7.85	20250203	6350	-25.35	20240216	3925	20.76	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
113	20250211	090307	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	-5	5	-0.11	9735580	2061	1.69	4735	4740	4705	6150	3315	4735	4723.72	2.18	685	4815	4775	4725	4685	4635	4795	4705	138	1415	500	3500	5	1	27583100	1305	5.43	0.66	12	0.01	871.00	7151.00	6940	20240129	-31.84	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6350	-25.51	20240216	3925	20.51	20240805	3.60	N	014580	500	137 억	600662	N	N	0	N	N
114	20250210	160305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4735	15	2	0.32	571784280	121346	73.02	4720	4765	4675	6130	3305	4720	4712.00	2.05	30179	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1306	5.44	0.66	12	0.44	871.00	7151.00	6940	20240129	-31.77	3925	20240805	20.64	4895	-3.27	20250203	4395	7.74	20250203	6350	-25.43	20240216	3925	20.64	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
115	20250210	150305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	40	2	0.85	500578875	106302	63.97	4720	4765	4675	6130	3305	4720	4709.01	2.05	30759	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1313	5.46	0.67	12	0.39	871.00	7151.00	6940	20240129	-31.41	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6350	-25.04	20240216	3925	21.27	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
116	20250210	140305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4715	-5	5	-0.11	400961350	85295	51.33	4720	4730	4675	6130	3305	4720	4700.84	2.05	28530	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1301	5.41	0.66	12	0.31	871.00	7151.00	6940	20240129	-32.06	3925	20240805	20.13	4895	-3.68	20250203	4395	7.28	20250203	6350	-25.75	20240216	3925	20.13	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
117	20250210	130305	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4715	-5	5	-0.11	317975185	67688	40.73	4720	4730	4675	6130	3305	4720	4697.60	2.05	23379	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1301	5.41	0.66	12	0.25	871.00	7151.00	6940	20240129	-32.06	3925	20240805	20.13	4895	-3.68	20250203	4395	7.28	20250203	6350	-25.75	20240216	3925	20.13	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
118	20250210	120304	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	-10	5	-0.21	266369005	56701	34.12	4720	4730	4675	6130	3305	4720	4697.71	2.05	21882	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1299	5.41	0.66	12	0.21	871.00	7151.00	6940	20240129	-32.13	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6350	-25.83	20240216	3925	20.00	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
119	20250210	110303	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	0	3	0.00	228244340	48612	29.25	4720	4730	4675	6130	3305	4720	4695.13	2.05	19452	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1302	5.42	0.66	12	0.18	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
120	20250210	100303	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4695	-25	5	-0.53	168297870	35852	21.57	4720	4730	4675	6130	3305	4720	4694.11	2.05	13846	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1295	5.39	0.66	12	0.13	871.00	7151.00	6940	20240129	-32.35	3925	20240805	19.62	4895	-4.09	20250203	4395	6.83	20250203	6350	-26.06	20240216	3925	19.62	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
121	20250210	090303	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	0	3	0.00	14115340	2997	1.80	4720	4730	4695	6130	3305	4720	4709.15	2.05	-821	4846	4782	4751	4687	4656	4767	4672	138	1410	500	3490	5	1	27583100	1302	5.42	0.66	12	0.01	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.63	N	014580	500	137 억	565382	N	N	1	N	N
122	20250207	160301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	-50	5	-1.05	789039560	165695	110.43	4795	4815	4720	6200	3340	4770	4762.41	2.11	-11972	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1302	5.42	0.66	12	0.60	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.63	N	014580	500	137 억	581915	N	N	1	N	N
123	20250207	150302	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-10	5	-0.21	706574715	148297	98.83	4795	4815	4720	6200	3340	4770	4764.59	2.11	-8915	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1313	5.46	0.67	12	0.54	871.00	7151.00	6940	20240129	-31.41	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6350	-25.04	20240216	3925	21.27	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
124	20250207	140301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	-50	5	-1.05	597907755	125449	83.61	4795	4815	4720	6200	3340	4770	4766.14	2.11	-4241	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1302	5.42	0.66	12	0.45	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
125	20250207	130301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4735	-35	5	-0.73	523159180	109648	73.07	4795	4815	4735	6200	3340	4770	4771.26	2.11	-9139	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1306	5.44	0.66	12	0.40	871.00	7151.00	6940	20240129	-31.77	3925	20240805	20.64	4895	-3.27	20250203	4395	7.74	20250203	6350	-25.43	20240216	3925	20.64	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
126	20250207	120301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4755	-15	5	-0.31	447930995	93784	62.50	4795	4815	4735	6200	3340	4770	4776.21	2.11	-9643	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1312	5.46	0.66	12	0.34	871.00	7151.00	6940	20240129	-31.48	3925	20240805	21.15	4895	-2.86	20250203	4395	8.19	20250203	6350	-25.12	20240216	3925	21.15	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
127	20250207	110301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-10	5	-0.21	395043215	82655	55.09	4795	4815	4735	6200	3340	4770	4779.43	2.11	-6387	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1313	5.46	0.67	12	0.30	871.00	7151.00	6940	20240129	-31.41	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6350	-25.04	20240216	3925	21.27	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
128	20250207	100301	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4785	15	2	0.31	271449140	56697	37.79	4795	4815	4765	6200	3340	4770	4787.75	2.11	-210	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1320	5.49	0.67	12	0.21	871.00	7151.00	6940	20240129	-31.05	3925	20240805	21.91	4895	-2.25	20250203	4395	8.87	20250203	6350	-24.65	20240216	3925	21.91	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
129	20250207	090302	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4775	5	2	0.10	55174555	11516	7.67	4795	4800	4775	6200	3340	4770	4791.31	2.11	-1682	4796	4782	4761	4747	4726	4790	4755	138	1430	500	3520	5	1	27583100	1317	5.48	0.67	12	0.04	871.00	7151.00	6940	20240129	-31.20	3925	20240805	21.66	4895	-2.45	20250203	4395	8.65	20250203	6350	-24.80	20240216	3925	21.66	20240805	3.63	N	014580	500	137 억	581915	N	N	13	N	N
130	20250206	160256	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	0	3	0.00	658792515	138470	70.22	4750	4775	4740	6200	3340	4770	4757.60	2.09	9656	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1316	5.48	0.67	12	0.50	871.00	7151.00	6940	20240129	-31.27	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6350	-24.88	20240216	3925	21.53	20240805	3.83	N	014580	500	137 억	576706	N	N	13	N	N
131	20250206	150257	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	0	3	0.00	571533505	120148	60.93	4750	4775	4740	6200	3340	4770	4756.91	2.09	3138	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1316	5.48	0.67	12	0.44	871.00	7151.00	6940	20240129	-31.27	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6350	-24.88	20240216	3925	21.53	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
132	20250206	140258	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4750	-20	5	-0.42	484172475	101783	51.61	4750	4775	4740	6200	3340	4770	4756.91	2.09	7461	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1310	5.45	0.66	12	0.37	871.00	7151.00	6940	20240129	-31.56	3925	20240805	21.02	4895	-2.96	20250203	4395	8.08	20250203	6350	-25.20	20240216	3925	21.02	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
133	20250206	130256	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4750	-20	5	-0.42	397455395	83521	42.35	4750	4775	4745	6200	3340	4770	4758.75	2.09	8677	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1310	5.45	0.66	12	0.30	871.00	7151.00	6940	20240129	-31.56	3925	20240805	21.02	4895	-2.96	20250203	4395	8.08	20250203	6350	-25.20	20240216	3925	21.02	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
134	20250206	120255	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4765	-5	5	-0.10	351591295	73865	37.46	4750	4775	4745	6200	3340	4770	4759.92	2.09	8087	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1314	5.47	0.67	12	0.27	871.00	7151.00	6940	20240129	-31.34	3925	20240805	21.40	4895	-2.66	20250203	4395	8.42	20250203	6350	-24.96	20240216	3925	21.40	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
135	20250206	110249	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4765	-5	5	-0.10	316347945	66475	33.71	4750	4775	4745	6200	3340	4770	4758.90	2.09	7839	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1314	5.47	0.67	12	0.24	871.00	7151.00	6940	20240129	-31.34	3925	20240805	21.40	4895	-2.66	20250203	4395	8.42	20250203	6350	-24.96	20240216	3925	21.40	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
136	20250206	100256	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-10	5	-0.21	271899140	57134	28.97	4750	4775	4745	6200	3340	4770	4758.97	2.09	5860	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1313	5.46	0.67	12	0.21	871.00	7151.00	6940	20240129	-31.41	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6350	-25.04	20240216	3925	21.27	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
137	20250206	090257	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4760	-10	5	-0.21	24344625	5126	2.60	4750	4765	4745	6200	3340	4770	4749.20	2.09	2300	4840	4805	4735	4700	4630	4822	4717	138	1430	500	3520	5	1	27583100	1313	5.46	0.67	12	0.02	871.00	7151.00	6940	20240129	-31.41	3925	20240805	21.27	4895	-2.76	20250203	4395	8.30	20250203	6350	-25.04	20240216	3925	21.27	20240805	3.83	N	014580	500	137 억	576706	N	N	8	N	N
138	20250205	160253	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4770	65	2	1.38	913915140	193395	37.02	4725	4770	4665	6110	3295	4705	4725.54	2.04	14697	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1316	5.48	0.67	12	0.70	871.00	7151.00	6940	20240129	-31.27	3925	20240805	21.53	4895	-2.55	20250203	4395	8.53	20250203	6350	-24.88	20240216	3925	21.53	20240805	3.70	N	014580	500	137 억	561454	N	N	8	N	N
139	20250205	150254	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4755	50	2	1.06	809986585	171543	32.84	4725	4755	4665	6110	3295	4705	4721.77	2.04	14628	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1312	5.46	0.66	12	0.62	871.00	7151.00	6940	20240129	-31.48	3925	20240805	21.15	4895	-2.86	20250203	4395	8.19	20250203	6350	-25.12	20240216	3925	21.15	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
140	20250205	140254	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4740	35	2	0.74	644883400	136730	26.17	4725	4750	4665	6110	3295	4705	4716.47	2.04	11435	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1307	5.44	0.66	12	0.50	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4895	-3.17	20250203	4395	7.85	20250203	6350	-25.35	20240216	3925	20.76	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
141	20250205	130254	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4725	20	2	0.43	555892750	117941	22.58	4725	4745	4665	6110	3295	4705	4713.31	2.04	12817	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1303	5.42	0.66	12	0.43	871.00	7151.00	6940	20240129	-31.92	3925	20240805	20.38	4895	-3.47	20250203	4395	7.51	20250203	6350	-25.59	20240216	3925	20.38	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
142	20250205	120255	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	25	2	0.53	429934230	91283	17.47	4725	4745	4665	6110	3295	4705	4709.90	2.04	3062	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1305	5.43	0.66	12	0.33	871.00	7151.00	6940	20240129	-31.84	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6350	-25.51	20240216	3925	20.51	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
143	20250205	110254	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4740	35	2	0.74	345475380	73388	14.05	4725	4745	4665	6110	3295	4705	4707.52	2.04	805	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1307	5.44	0.66	12	0.27	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4895	-3.17	20250203	4395	7.85	20250203	6350	-25.35	20240216	3925	20.76	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
144	20250205	100255	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4720	15	2	0.32	249017570	52991	10.14	4725	4725	4665	6110	3295	4705	4699.24	2.04	384	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1302	5.42	0.66	12	0.19	871.00	7151.00	6940	20240129	-31.99	3925	20240805	20.25	4895	-3.58	20250203	4395	7.39	20250203	6350	-25.67	20240216	3925	20.25	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
145	20250205	090258	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4700	-5	5	-0.11	41242865	8753	1.68	4725	4725	4700	6110	3295	4705	4711.85	2.04	-4897	4825	4765	4695	4635	4565	4795	4665	138	1405	500	3480	5	1	27583100	1296	5.40	0.66	12	0.03	871.00	7151.00	6940	20240129	-32.28	3925	20240805	19.75	4895	-3.98	20250203	4395	6.94	20250203	6350	-25.98	20240216	3925	19.75	20240805	3.70	N	014580	500	137 억	561454	N	N	14	N	N
146	20250204	160251	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4705	85	2	1.84	2398518080	511661	27.09	4630	4755	4625	6000	3235	4620	4687.78	1.60	116415	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1298	5.40	0.66	12	1.85	871.00	7151.00	6940	20240129	-32.20	3925	20240805	19.87	4895	-3.88	20250203	4395	7.05	20250203	6350	-25.91	20240216	3925	19.87	20240805	3.66	N	014580	500	137 억	440535	N	N	14	N	N
147	20250204	150252	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	90	2	1.95	2311657760	493207	26.11	4630	4755	4625	6000	3235	4620	4687.06	1.60	115306	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1299	5.41	0.66	12	1.79	871.00	7151.00	6940	20240129	-32.13	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6350	-25.83	20240216	3925	20.00	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
148	20250204	140251	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4680	60	2	1.30	1623878180	346622	18.35	4630	4740	4625	6000	3235	4620	4684.96	1.60	76177	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1291	5.37	0.65	12	1.26	871.00	7151.00	6940	20240129	-32.56	3925	20240805	19.24	4895	-4.39	20250203	4395	6.48	20250203	6350	-26.30	20240216	3925	19.24	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
149	20250204	130252	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4730	110	2	2.38	1447884830	309125	16.36	4630	4740	4625	6000	3235	4620	4683.92	1.60	75737	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1305	5.43	0.66	12	1.12	871.00	7151.00	6940	20240129	-31.84	3925	20240805	20.51	4895	-3.37	20250203	4395	7.62	20250203	6350	-25.51	20240216	3925	20.51	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
150	20250204	120254	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4680	60	2	1.30	1297598075	277079	14.67	4630	4740	4625	6000	3235	4620	4683.25	1.60	64110	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1291	5.37	0.65	12	1.00	871.00	7151.00	6940	20240129	-32.56	3925	20240805	19.24	4895	-4.39	20250203	4395	6.48	20250203	6350	-26.30	20240216	3925	19.24	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
151	20250204	110248	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4690	70	2	1.52	1122404430	239629	12.69	4630	4740	4625	6000	3235	4620	4684.06	1.60	51376	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1294	5.38	0.66	12	0.87	871.00	7151.00	6940	20240129	-32.42	3925	20240805	19.49	4895	-4.19	20250203	4395	6.71	20250203	6350	-26.14	20240216	3925	19.49	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
152	20250204	100251	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4710	90	2	1.95	977887175	208851	11.06	4630	4740	4625	6000	3235	4620	4682.38	1.60	44363	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1299	5.41	0.66	12	0.76	871.00	7151.00	6940	20240129	-32.13	3925	20240805	20.00	4895	-3.78	20250203	4395	7.17	20250203	6350	-25.83	20240216	3925	20.00	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N
153	20250204	090251	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	4650	30	2	0.65	356344470	76364	4.04	4630	4720	4625	6000	3235	4620	4666.70	1.60	15710	5136	4877	4636	4377	4136	5007	4507	138	1380	500	3410	5	1	27583100	1283	5.34	0.65	12	0.28	871.00	7151.00	6940	20240129	-33.00	3925	20240805	18.47	4895	-5.01	20250203	4395	5.80	20250203	6350	-26.77	20240216	3925	18.47	20240805	3.66	N	014580	500	137 억	440535	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History