KissMeData/344820/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	161229	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33850	-450	5	-1.31	1839870250	54314	131.18	34250	34300	33550	44550	24050	34300	33874.71	10.43	-38121	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5406	6.62	0.36	12	0.34	5117.00	93242.00	43800	20240220	-22.72	33300	20250220	1.65	37800	-10.45	20250107	33300	1.65	20250220	42950	-21.19	20240718	33300	1.65	20250220	0.36	N	344820	1000	159 억	1665335	N	N	123	N	N
3	20250225	151228	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33600	-700	5	-2.04	1664565150	49116	118.62	34250	34300	33600	44550	24050	34300	33890.49	10.43	-34892	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5366	6.57	0.36	12	0.31	5117.00	93242.00	43800	20240220	-23.29	33300	20250220	0.90	37800	-11.11	20250107	33300	0.90	20250220	42950	-21.77	20240718	33300	0.90	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
4	20250225	141226	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33700	-600	5	-1.75	1354412150	39901	96.37	34250	34300	33650	44550	24050	34300	33944.32	10.43	-27793	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5382	6.59	0.36	12	0.25	5117.00	93242.00	43800	20240220	-23.06	33300	20250220	1.20	37800	-10.85	20250107	33300	1.20	20250220	42950	-21.54	20240718	33300	1.20	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
5	20250225	131233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33800	-500	5	-1.46	1217676300	35845	86.57	34250	34300	33650	44550	24050	34300	33970.60	10.43	-24843	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5398	6.61	0.36	12	0.22	5117.00	93242.00	43800	20240220	-22.83	33300	20250220	1.50	37800	-10.58	20250107	33300	1.50	20250220	42950	-21.30	20240718	33300	1.50	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
6	20250225	121230	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33850	-450	5	-1.31	908950250	26695	64.47	34250	34300	33800	44550	24050	34300	34049.46	10.43	-19505	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5406	6.62	0.36	12	0.17	5117.00	93242.00	43800	20240220	-22.72	33300	20250220	1.65	37800	-10.45	20250107	33300	1.65	20250220	42950	-21.19	20240718	33300	1.65	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
7	20250225	111228	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34000	-300	5	-0.87	614074600	18004	43.48	34250	34300	33900	44550	24050	34300	34107.68	10.43	-13774	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5430	6.64	0.36	12	0.11	5117.00	93242.00	43800	20240220	-22.37	33300	20250220	2.10	37800	-10.05	20250107	33300	2.10	20250220	42950	-20.84	20240718	33300	2.10	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
8	20250225	101226	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34050	-250	5	-0.73	525611450	15401	37.20	34250	34300	33900	44550	24050	34300	34128.40	10.43	-11998	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5438	6.65	0.37	12	0.10	5117.00	93242.00	43800	20240220	-22.26	33300	20250220	2.25	37800	-9.92	20250107	33300	2.25	20250220	42950	-20.72	20240718	33300	2.25	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
9	20250225	091233	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34150	-150	5	-0.44	307476250	8990	21.71	34250	34300	34150	44550	24050	34300	34202.03	10.43	-7772	34800	34550	34250	34000	33700	34675	34125	160	10250	1000	26750	50	1	15970512	5454	6.67	0.37	12	0.06	5117.00	93242.00	43800	20240220	-22.03	33300	20250220	2.55	37800	-9.66	20250107	33300	2.55	20250220	42950	-20.49	20240718	33300	2.55	20250220	0.36	N	344820	1000	159 억	1665335	N	N	14	N	N
10	20250224	161218	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34300	300	2	0.88	1415507750	41318	88.17	34000	34500	33950	44200	23800	34000	34258.86	10.44	-882	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5478	6.70	0.37	12	0.26	5117.00	93242.00	43800	20240220	-21.69	33300	20250220	3.00	37800	-9.26	20250107	33300	3.00	20250220	42950	-20.14	20240718	33300	3.00	20250220	0.35	N	344820	1000	159 억	1666642	N	N	14	N	N
11	20250224	151218	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34350	350	2	1.03	1361319250	39739	84.80	34000	34500	33950	44200	23800	34000	34256.50	10.44	-606	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5486	6.71	0.37	12	0.25	5117.00	93242.00	43800	20240220	-21.58	33300	20250220	3.15	37800	-9.13	20250107	33300	3.15	20250220	42950	-20.02	20240718	33300	3.15	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
12	20250224	141216	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34250	250	2	0.74	1189956800	34741	74.13	34000	34500	33950	44200	23800	34000	34252.23	10.44	1177	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5470	6.69	0.37	12	0.22	5117.00	93242.00	43800	20240220	-21.80	33300	20250220	2.85	37800	-9.39	20250107	33300	2.85	20250220	42950	-20.26	20240718	33300	2.85	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
13	20250224	131218	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34300	300	2	0.88	935410350	27310	58.28	34000	34500	33950	44200	23800	34000	34251.57	10.44	3698	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5478	6.70	0.37	12	0.17	5117.00	93242.00	43800	20240220	-21.69	33300	20250220	3.00	37800	-9.26	20250107	33300	3.00	20250220	42950	-20.14	20240718	33300	3.00	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
14	20250224	121214	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34250	250	2	0.74	746543900	21800	46.52	34000	34500	33950	44200	23800	34000	34245.13	10.44	3595	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5470	6.69	0.37	12	0.14	5117.00	93242.00	43800	20240220	-21.80	33300	20250220	2.85	37800	-9.39	20250107	33300	2.85	20250220	42950	-20.26	20240718	33300	2.85	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
15	20250224	111212	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34250	250	2	0.74	680452500	19871	42.40	34000	34500	33950	44200	23800	34000	34243.50	10.44	3955	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5470	6.69	0.37	12	0.12	5117.00	93242.00	43800	20240220	-21.80	33300	20250220	2.85	37800	-9.39	20250107	33300	2.85	20250220	42950	-20.26	20240718	33300	2.85	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
16	20250224	101211	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34300	300	2	0.88	527251100	15402	32.87	34000	34500	33950	44200	23800	34000	34232.64	10.44	7016	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5478	6.70	0.37	12	0.10	5117.00	93242.00	43800	20240220	-21.69	33300	20250220	3.00	37800	-9.26	20250107	33300	3.00	20250220	42950	-20.14	20240718	33300	3.00	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
17	20250224	091220	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34300	300	2	0.88	246460450	7222	15.41	34000	34300	33950	44200	23800	34000	34126.34	10.44	2253	34333	34166	33833	33666	33333	34250	33750	160	10200	1000	26520	50	1	15970512	5478	6.70	0.37	12	0.05	5117.00	93242.00	43800	20240220	-21.69	33300	20250220	3.00	37800	-9.26	20250107	33300	3.00	20250220	42950	-20.14	20240718	33300	3.00	20250220	0.35	N	344820	1000	159 억	1666642	N	N	52	N	N
18	20250221	161207	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34000	500	2	1.49	1574294800	46595	102.05	33500	34000	33500	43550	23450	33500	33784.91	10.48	-7148	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5430	6.64	0.36	12	0.29	5117.00	93242.00	43800	20240220	-22.37	33300	20250220	2.10	37800	-10.05	20250107	33300	2.10	20250220	43300	-21.48	20240221	33300	2.10	20250220	0.32	N	344820	1000	159 억	1673687	N	N	52	N	N
19	20250221	151212	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33850	350	2	1.04	1418176550	41996	91.98	33500	33950	33500	43550	23450	33500	33769.32	10.48	-6308	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5406	6.62	0.36	12	0.26	5117.00	93242.00	43800	20240220	-22.72	33300	20250220	1.65	37800	-10.45	20250107	33300	1.65	20250220	43300	-21.82	20240221	33300	1.65	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
20	20250221	141213	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33700	200	2	0.60	796834450	23636	51.77	33500	33850	33500	43550	23450	33500	33712.75	10.48	-8001	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5382	6.59	0.36	12	0.15	5117.00	93242.00	43800	20240220	-23.06	33300	20250220	1.20	37800	-10.85	20250107	33300	1.20	20250220	43300	-22.17	20240221	33300	1.20	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
21	20250221	131213	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33750	250	2	0.75	690669750	20487	44.87	33500	33850	33500	43550	23450	33500	33712.59	10.48	-6428	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5390	6.60	0.36	12	0.13	5117.00	93242.00	43800	20240220	-22.95	33300	20250220	1.35	37800	-10.71	20250107	33300	1.35	20250220	43300	-22.06	20240221	33300	1.35	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
22	20250221	121213	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33750	250	2	0.75	629447400	18671	40.89	33500	33850	33500	43550	23450	33500	33712.57	10.48	-5803	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5390	6.60	0.36	12	0.12	5117.00	93242.00	43800	20240220	-22.95	33300	20250220	1.35	37800	-10.71	20250107	33300	1.35	20250220	43300	-22.06	20240221	33300	1.35	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
23	20250221	111208	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33700	200	2	0.60	497431050	14757	32.32	33500	33850	33500	43550	23450	33500	33708.14	10.48	-3858	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5382	6.59	0.36	12	0.09	5117.00	93242.00	43800	20240220	-23.06	33300	20250220	1.20	37800	-10.85	20250107	33300	1.20	20250220	43300	-22.17	20240221	33300	1.20	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
24	20250221	101211	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33700	200	2	0.60	316746800	9391	20.57	33500	33850	33500	43550	23450	33500	33728.76	10.48	182	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5382	6.59	0.36	12	0.06	5117.00	93242.00	43800	20240220	-23.06	33300	20250220	1.20	37800	-10.85	20250107	33300	1.20	20250220	43300	-22.17	20240221	33300	1.20	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
25	20250221	091213	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33750	250	2	0.75	113481550	3367	7.37	33500	33800	33500	43550	23450	33500	33704.05	10.48	2067	33833	33666	33483	33316	33133	33575	33225	160	10050	1000	26130	50	1	15970512	5390	6.60	0.36	12	0.02	5117.00	93242.00	43800	20240220	-22.95	33300	20250220	1.35	37800	-10.71	20250107	33300	1.35	20250220	43300	-22.06	20240221	33300	1.35	20250220	0.32	N	344820	1000	159 억	1673687	N	N	57	N	N
26	20250220	161202	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33500	50	2	0.15	1526655650	45594	66.97	33600	33650	33300	43450	23450	33450	33483.67	10.56	-2196	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5350	6.55	0.36	12	0.29	5117.00	93242.00	43800	20240220	-23.52	33300	20250220	0.60	37800	-11.38	20250107	33300	0.60	20250220	43800	-23.52	20240220	33300	0.60	20250220	0.27	N	344820	1000	159 억	1686380	N	N	57	N	N
27	20250220	151208	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33500	50	2	0.15	1462245250	43671	64.14	33600	33650	33300	43450	23450	33450	33483.21	10.56	-2100	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5350	6.55	0.36	12	0.27	5117.00	93242.00	43800	20240220	-23.52	33300	20250220	0.60	37800	-11.38	20250107	33300	0.60	20250220	43800	-23.52	20240220	33300	0.60	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
28	20250220	141207	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33550	100	2	0.30	1021649100	30521	44.83	33600	33650	33300	43450	23450	33450	33473.64	10.56	128	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5358	6.56	0.36	12	0.19	5117.00	93242.00	43800	20240220	-23.40	33300	20250220	0.75	37800	-11.24	20250107	33300	0.75	20250220	43800	-23.40	20240220	33300	0.75	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
29	20250220	131204	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33550	100	2	0.30	782525700	23391	34.36	33600	33600	33300	43450	23450	33450	33454.14	10.56	368	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5358	6.56	0.36	12	0.15	5117.00	93242.00	43800	20240220	-23.40	33300	20250220	0.75	37800	-11.24	20250107	33300	0.75	20250220	43800	-23.40	20240220	33300	0.75	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
30	20250220	121206	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33500	50	2	0.15	687062700	20544	30.17	33600	33600	33300	43450	23450	33450	33443.47	10.56	638	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5350	6.55	0.36	12	0.13	5117.00	93242.00	43800	20240220	-23.52	33300	20250220	0.60	37800	-11.38	20250107	33300	0.60	20250220	43800	-23.52	20240220	33300	0.60	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
31	20250220	111205	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33500	50	2	0.15	431616550	12913	18.97	33600	33600	33300	43450	23450	33450	33424.96	10.56	-402	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5350	6.55	0.36	12	0.08	5117.00	93242.00	43800	20240220	-23.52	33300	20250220	0.60	37800	-11.38	20250107	33300	0.60	20250220	43800	-23.52	20240220	33300	0.60	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
32	20250220	101206	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33450	0	3	0.00	338667200	10134	14.88	33600	33600	33300	43450	23450	33450	33418.91	10.56	-166	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5342	6.54	0.36	12	0.06	5117.00	93242.00	43800	20240220	-23.63	33300	20250220	0.45	37800	-11.51	20250107	33300	0.45	20250220	43800	-23.63	20240220	33300	0.45	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
33	20250220	091209	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33400	-50	5	-0.15	90147750	2694	3.96	33600	33600	33350	43450	23450	33450	33462.42	10.56	-935	33916	33682	33516	33282	33116	33650	33250	160	10000	1000	26090	50	1	15970512	5334	6.53	0.36	12	0.02	5117.00	93242.00	43800	20240220	-23.74	33350	20250220	0.15	37800	-11.64	20250107	33350	0.15	20250220	43800	-23.74	20240220	33350	0.15	20250220	0.27	N	344820	1000	159 억	1686380	N	N	37	N	N
34	20250219	161200	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33450	0	3	0.00	2280034000	68015	80.61	33450	33750	33350	43450	23450	33450	33522.52	10.71	-23424	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5342	6.54	0.36	12	0.43	5117.00	93242.00	43800	20240220	-23.63	33350	20250219	0.30	37800	-11.51	20250107	33350	0.30	20250219	43800	-23.63	20240220	33350	0.30	20250219	0.26	N	344820	1000	159 억	1709799	N	N	37	N	N
35	20250219	151204	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33450	0	3	0.00	2207059850	65833	78.02	33450	33750	33350	43450	23450	33450	33525.13	10.71	-22369	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5342	6.54	0.36	12	0.41	5117.00	93242.00	43800	20240220	-23.63	33350	20250219	0.30	37800	-11.51	20250107	33350	0.30	20250219	43800	-23.63	20240220	33350	0.30	20250219	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
36	20250219	141159	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33400	-50	5	-0.15	1859088350	55418	65.68	33450	33750	33350	43450	23450	33450	33546.65	10.71	-17860	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5334	6.53	0.36	12	0.35	5117.00	93242.00	43800	20240220	-23.74	33350	20250219	0.15	37800	-11.64	20250107	33350	0.15	20250219	43800	-23.74	20240220	33350	0.15	20250219	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
37	20250219	131201	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33550	100	2	0.30	1225065750	36470	43.22	33450	33750	33450	43450	23450	33450	33591.05	10.71	-13423	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5358	6.56	0.36	12	0.23	5117.00	93242.00	43800	20240220	-23.40	33400	20250218	0.45	37800	-11.24	20250107	33400	0.45	20250218	43800	-23.40	20240220	33400	0.45	20250218	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
38	20250219	121201	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33650	200	2	0.60	1009511500	30057	35.62	33450	33750	33450	43450	23450	33450	33586.57	10.71	-11634	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5374	6.58	0.36	12	0.19	5117.00	93242.00	43800	20240220	-23.17	33400	20250218	0.75	37800	-10.98	20250107	33400	0.75	20250218	43800	-23.17	20240220	33400	0.75	20250218	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
39	20250219	111201	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33650	200	2	0.60	859227200	25581	30.32	33450	33750	33450	43450	23450	33450	33588.49	10.71	-9980	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5374	6.58	0.36	12	0.16	5117.00	93242.00	43800	20240220	-23.17	33400	20250218	0.75	37800	-10.98	20250107	33400	0.75	20250218	43800	-23.17	20240220	33400	0.75	20250218	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
40	20250219	101202	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33600	150	2	0.45	528935400	15745	18.66	33450	33750	33450	43450	23450	33450	33593.86	10.71	-6016	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5366	6.57	0.36	12	0.10	5117.00	93242.00	43800	20240220	-23.29	33400	20250218	0.60	37800	-11.11	20250107	33400	0.60	20250218	43800	-23.29	20240220	33400	0.60	20250218	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
41	20250219	091203	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	33450	0	3	0.00	103615900	3094	3.67	33450	33600	33450	43450	23450	33450	33489.30	10.71	-1035	35016	34232	33816	33032	32616	34025	32825	160	10000	1000	26090	50	1	15970512	5342	6.54	0.36	12	0.02	5117.00	93242.00	43800	20240220	-23.63	33400	20250218	0.15	37800	-11.51	20250107	33400	0.15	20250218	43800	-23.63	20240220	33400	0.15	20250218	0.26	N	344820	1000	159 억	1709799	N	N	0	N	N
42	20250218	161156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33450	-850	5	-2.48	2850021900	84314	340.59	34200	34600	33400	44550	24050	34300	33802.83	10.90	-18258	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5342	6.54	0.36	12	0.53	5117.00	93242.00	43800	20240220	-23.63	33400	20250218	0.15	37800	-11.51	20250107	33400	0.15	20250218	43800	-23.63	20240220	33400	0.15	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
43	20250218	151158	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33400	-900	5	-2.62	2742446550	81097	327.60	34200	34600	33400	44550	24050	34300	33816.87	10.90	-17155	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5334	6.53	0.36	12	0.51	5117.00	93242.00	43800	20240220	-23.74	33400	20250218	0.00	37800	-11.64	20250107	33400	0.00	20250218	43800	-23.74	20240220	33400	0.00	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
44	20250218	141159	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33450	-850	5	-2.48	2395084250	70724	285.70	34200	34600	33400	44550	24050	34300	33865.23	10.90	-14111	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5342	6.54	0.36	12	0.44	5117.00	93242.00	43800	20240220	-23.63	33400	20250218	0.15	37800	-11.51	20250107	33400	0.15	20250218	43800	-23.63	20240220	33400	0.15	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
45	20250218	131156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	33550	-750	5	-2.19	1715157450	50486	203.94	34200	34600	33500	44550	24050	34300	33972.93	10.90	-9994	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5358	6.56	0.36	12	0.32	5117.00	93242.00	43800	20240220	-23.40	33500	20250218	0.15	37800	-11.24	20250107	33500	0.15	20250218	43800	-23.40	20240220	33500	0.15	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
46	20250218	121159	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34000	-300	5	-0.87	983979400	28796	116.32	34200	34600	33950	44550	24050	34300	34170.70	10.90	-5126	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5430	6.64	0.36	12	0.18	5117.00	93242.00	43800	20240220	-22.37	33950	20250218	0.15	37800	-10.05	20250107	33950	0.15	20250218	43800	-22.37	20240220	33950	0.15	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
47	20250218	111156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34100	-200	5	-0.58	619196700	18075	73.02	34200	34600	34100	44550	24050	34300	34257.08	10.90	-1981	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5446	6.66	0.37	12	0.11	5117.00	93242.00	43800	20240220	-22.15	34100	20250218	0.00	37800	-9.79	20250107	34100	0.00	20250218	43800	-22.15	20240220	34100	0.00	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
48	20250218	101156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34100	-200	5	-0.58	435270850	12688	51.25	34200	34600	34100	44550	24050	34300	34305.71	10.90	-295	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5446	6.66	0.37	12	0.08	5117.00	93242.00	43800	20240220	-22.15	34100	20250218	0.00	37800	-9.79	20250107	34100	0.00	20250218	43800	-22.15	20240220	34100	0.00	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
49	20250218	091200	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34300	0	3	0.00	24368700	712	2.88	34200	34300	34200	44550	24050	34300	34225.70	10.90	-46	34733	34516	34383	34166	34033	34450	34100	160	10250	1000	26750	50	1	15970512	5478	6.70	0.37	12	0.00	5117.00	93242.00	43800	20240220	-21.69	34200	20250218	0.29	37800	-9.26	20250107	34200	0.29	20250218	43800	-21.69	20240220	34200	0.29	20250218	0.29	N	344820	1000	159 억	1740743	N	N	68	N	N
50	20250217	161156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34300	-200	5	-0.58	851002050	24751	48.28	34350	34600	34250	44850	24150	34500	34382.55	10.95	-4405	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5478	6.70	0.37	12	0.15	5117.00	93242.00	43800	20240220	-21.69	34250	20250217	0.15	37800	-9.26	20250107	34250	0.15	20250217	43800	-21.69	20240220	34250	0.15	20250217	0.24	N	344820	1000	159 억	1748053	N	N	68	N	N
51	20250217	151154	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34250	-250	5	-0.72	814695750	23692	46.22	34350	34600	34250	44850	24150	34500	34386.96	10.95	-3948	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5470	6.69	0.37	12	0.15	5117.00	93242.00	43800	20240220	-21.80	34250	20250217	0.00	37800	-9.39	20250107	34250	0.00	20250217	43800	-21.80	20240220	34250	0.00	20250217	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
52	20250217	141152	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34350	-150	5	-0.43	625215600	18169	35.44	34350	34600	34300	44850	24150	34500	34411.12	10.95	-2176	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5486	6.71	0.37	12	0.11	5117.00	93242.00	43800	20240220	-21.58	34300	20250217	0.15	37800	-9.13	20250107	34300	0.15	20250217	43800	-21.58	20240220	34300	0.15	20250217	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
53	20250217	131158	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34400	-100	5	-0.29	444089600	12894	25.15	34350	34600	34350	44850	24150	34500	34441.57	10.95	-1210	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5494	6.72	0.37	12	0.08	5117.00	93242.00	43800	20240220	-21.46	34300	20250214	0.29	37800	-8.99	20250107	34300	0.29	20250214	43800	-21.46	20240220	34300	0.29	20250214	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
54	20250217	121157	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34400	-100	5	-0.29	350758400	10179	19.86	34350	34600	34350	44850	24150	34500	34459.02	10.95	-443	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5494	6.72	0.37	12	0.06	5117.00	93242.00	43800	20240220	-21.46	34300	20250214	0.29	37800	-8.99	20250107	34300	0.29	20250214	43800	-21.46	20240220	34300	0.29	20250214	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
55	20250217	111155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34450	-50	5	-0.14	277016050	8037	15.68	34350	34600	34350	44850	24150	34500	34467.59	10.95	-97	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5502	6.73	0.37	12	0.05	5117.00	93242.00	43800	20240220	-21.35	34300	20250214	0.44	37800	-8.86	20250107	34300	0.44	20250214	43800	-21.35	20240220	34300	0.44	20250214	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
56	20250217	101152	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34500	0	3	0.00	181814700	5271	10.28	34350	34600	34350	44850	24150	34500	34493.40	10.95	-40	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5510	6.74	0.37	12	0.03	5117.00	93242.00	43800	20240220	-21.23	34300	20250214	0.58	37800	-8.73	20250107	34300	0.58	20250214	43800	-21.23	20240220	34300	0.58	20250214	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
57	20250217	091155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	34550	50	2	0.14	66581700	1935	3.77	34350	34550	34350	44850	24150	34500	34409.15	10.95	197	35766	35132	34716	34082	33666	34925	33875	160	10350	1000	26910	50	1	15970512	5518	6.75	0.37	12	0.01	5117.00	93242.00	43800	20240220	-21.12	34300	20250214	0.73	37800	-8.60	20250107	34300	0.73	20250214	43800	-21.12	20240220	34300	0.73	20250214	0.24	N	344820	1000	159 억	1748053	N	N	3	N	N
58	20250214	161147	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34500	-900	5	-2.54	1770570600	51130	170.36	35350	35350	34300	46000	24800	35400	34628.83	10.99	-8672	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5510	6.74	0.37	12	0.32	5117.00	93242.00	43800	20240220	-21.23	34300	20250214	0.58	37800	-8.73	20250107	34300	0.58	20250214	43800	-21.23	20240220	34300	0.58	20250214	0.23	N	344820	1000	159 억	1755615	N	N	3	N	N
59	20250214	151146	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34500	-900	5	-2.54	1731249900	49990	166.56	35350	35350	34300	46000	24800	35400	34631.92	10.99	-8371	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5510	6.74	0.37	12	0.31	5117.00	93242.00	43800	20240220	-21.23	34300	20250214	0.58	37800	-8.73	20250107	34300	0.58	20250214	43800	-21.23	20240220	34300	0.58	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
60	20250214	141147	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34500	-900	5	-2.54	1558563450	44979	149.87	35350	35350	34300	46000	24800	35400	34650.91	10.99	-7345	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5510	6.74	0.37	12	0.28	5117.00	93242.00	43800	20240220	-21.23	34300	20250214	0.58	37800	-8.73	20250107	34300	0.58	20250214	43800	-21.23	20240220	34300	0.58	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
61	20250214	131150	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34600	-800	5	-2.26	1268873700	36594	121.93	35350	35350	34300	46000	24800	35400	34674.36	10.99	-5631	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5526	6.76	0.37	12	0.23	5117.00	93242.00	43800	20240220	-21.00	34300	20250214	0.87	37800	-8.47	20250107	34300	0.87	20250214	43800	-21.00	20240220	34300	0.87	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
62	20250214	121146	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34550	-850	5	-2.40	1194312250	34437	114.74	35350	35350	34300	46000	24800	35400	34681.08	10.99	-5077	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5518	6.75	0.37	12	0.22	5117.00	93242.00	43800	20240220	-21.12	34300	20250214	0.73	37800	-8.60	20250107	34300	0.73	20250214	43800	-21.12	20240220	34300	0.73	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
63	20250214	111142	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34450	-950	5	-2.68	1135595050	32738	109.08	35350	35350	34300	46000	24800	35400	34687.37	10.99	-4434	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5502	6.73	0.37	12	0.20	5117.00	93242.00	43800	20240220	-21.35	34300	20250214	0.44	37800	-8.86	20250107	34300	0.44	20250214	43800	-21.35	20240220	34300	0.44	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
64	20250214	101143	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	34850	-550	5	-1.55	483399450	13838	46.11	35350	35350	34750	46000	24800	35400	34932.75	10.99	-3979	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5566	6.81	0.37	12	0.09	5117.00	93242.00	43800	20240220	-20.43	34750	20250214	0.29	37800	-7.80	20250107	34750	0.29	20250214	43800	-20.43	20240220	34750	0.29	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
65	20250214	091148	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35050	-350	5	-0.99	129424550	3692	12.30	35350	35350	34950	46000	24800	35400	35055.40	10.99	-264	35666	35532	35316	35182	34966	35600	35250	160	10600	1000	27610	50	1	15970512	5598	6.85	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.98	34950	20250214	0.29	37800	-7.28	20250107	34950	0.29	20250214	43800	-19.98	20240220	34950	0.29	20250214	0.23	N	344820	1000	159 억	1755615	N	N	262	N	N
66	20250213	161137	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35400	400	2	1.14	1042027950	29498	150.01	35200	35450	35100	45500	24500	35000	35324.25	10.96	3713	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5654	6.92	0.38	12	0.18	5117.00	93242.00	43800	20240220	-19.18	35000	20250210	1.14	37800	-6.35	20250107	35000	1.14	20250210	43800	-19.18	20240220	35000	1.14	20250210	0.22	N	344820	1000	159 억	1750855	N	N	262	N	N
67	20250213	151138	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35400	400	2	1.14	953510900	26997	137.29	35200	35450	35100	45500	24500	35000	35319.14	10.96	3507	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5654	6.92	0.38	12	0.17	5117.00	93242.00	43800	20240220	-19.18	35000	20250210	1.14	37800	-6.35	20250107	35000	1.14	20250210	43800	-19.18	20240220	35000	1.14	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
68	20250213	141135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	250	2	0.71	540502800	15309	77.85	35200	35450	35100	45500	24500	35000	35306.21	10.96	3336	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5630	6.89	0.38	12	0.10	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
69	20250213	131136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	300	2	0.86	457758100	12965	65.93	35200	35450	35100	45500	24500	35000	35307.22	10.96	3579	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5638	6.90	0.38	12	0.08	5117.00	93242.00	43800	20240220	-19.41	35000	20250210	0.86	37800	-6.61	20250107	35000	0.86	20250210	43800	-19.41	20240220	35000	0.86	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
70	20250213	121134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35350	350	2	1.00	319750600	9058	46.06	35200	35450	35100	45500	24500	35000	35300.35	10.96	1907	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5646	6.91	0.38	12	0.06	5117.00	93242.00	43800	20240220	-19.29	35000	20250210	1.00	37800	-6.48	20250107	35000	1.00	20250210	43800	-19.29	20240220	35000	1.00	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
71	20250213	111134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	300	2	0.86	211196800	5988	30.45	35200	35350	35100	45500	24500	35000	35270.01	10.96	259	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5638	6.90	0.38	12	0.04	5117.00	93242.00	43800	20240220	-19.41	35000	20250210	0.86	37800	-6.61	20250107	35000	0.86	20250210	43800	-19.41	20240220	35000	0.86	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
72	20250213	101135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	300	2	0.86	146421750	4152	21.11	35200	35350	35100	45500	24500	35000	35265.35	10.96	-131	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5638	6.90	0.38	12	0.03	5117.00	93242.00	43800	20240220	-19.41	35000	20250210	0.86	37800	-6.61	20250107	35000	0.86	20250210	43800	-19.41	20240220	35000	0.86	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
73	20250213	091129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35150	150	2	0.43	14305950	407	2.07	35200	35200	35100	45500	24500	35000	35149.75	10.96	-179	35533	35266	35133	34866	34733	35200	34800	160	10500	1000	27300	50	1	15970512	5614	6.87	0.38	12	0.00	5117.00	93242.00	43800	20240220	-19.75	35000	20250210	0.43	37800	-7.01	20250107	35000	0.43	20250210	43800	-19.75	20240220	35000	0.43	20250210	0.22	N	344820	1000	159 억	1750855	N	N	191	N	N
74	20250212	161127	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35000	-350	5	-0.99	690802000	19660	112.14	35400	35400	35000	45950	24750	35350	35137.45	10.96	-837	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5590	6.84	0.38	12	0.12	5117.00	93242.00	43800	20240220	-20.09	35000	20250212	0.00	37800	-7.41	20250107	35000	0.00	20250212	43800	-20.09	20240220	35000	0.00	20250212	0.21	N	344820	1000	159 억	1750088	N	N	191	N	N
75	20250212	151125	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35050	-300	5	-0.85	645826150	18377	104.83	35400	35400	35000	45950	24750	35350	35143.18	10.96	-423	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5598	6.85	0.38	12	0.12	5117.00	93242.00	43800	20240220	-19.98	35000	20250212	0.14	37800	-7.28	20250107	35000	0.14	20250212	43800	-19.98	20240220	35000	0.14	20250212	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
76	20250212	141127	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35050	-300	5	-0.85	472019300	13418	76.54	35400	35400	35050	45950	24750	35350	35178.07	10.96	-938	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5598	6.85	0.38	12	0.08	5117.00	93242.00	43800	20240220	-19.98	35000	20250210	0.14	37800	-7.28	20250107	35000	0.14	20250210	43800	-19.98	20240220	35000	0.14	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
77	20250212	131130	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-150	5	-0.42	370905000	10539	60.12	35400	35400	35150	45950	24750	35350	35193.57	10.96	-865	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5622	6.88	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
78	20250212	121126	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-150	5	-0.42	298228600	8472	48.33	35400	35400	35150	45950	24750	35350	35201.68	10.96	-553	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5622	6.88	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
79	20250212	111125	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	-100	5	-0.28	253541100	7202	41.08	35400	35400	35150	45950	24750	35350	35204.26	10.96	-101	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5630	6.89	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
80	20250212	101118	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-150	5	-0.42	105895600	3007	17.15	35400	35400	35150	45950	24750	35350	35216.36	10.96	-172	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5622	6.88	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
81	20250212	091041	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	-50	5	-0.14	26368700	748	4.27	35400	35400	35200	45950	24750	35350	35252.27	10.96	49	35483	35416	35283	35216	35083	35450	35250	160	10600	1000	27570	50	1	15970512	5638	6.90	0.38	12	0.00	5117.00	93242.00	43800	20240220	-19.41	35000	20250210	0.86	37800	-6.61	20250107	35000	0.86	20250210	43800	-19.41	20240220	35000	0.86	20250210	0.21	N	344820	1000	159 억	1750088	N	N	271	N	N
82	20250211	161129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35350	100	2	0.28	617645600	17519	119.66	35250	35350	35150	45800	24700	35250	35255.54	10.94	646	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5646	6.91	0.38	12	0.11	5117.00	93242.00	43800	20240220	-19.29	35000	20250210	1.00	37800	-6.48	20250107	35000	1.00	20250210	43800	-19.29	20240220	35000	1.00	20250210	0.22	N	344820	1000	159 억	1747557	N	N	271	N	N
83	20250211	151130	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35350	100	2	0.28	587548950	16667	113.84	35250	35350	35150	45800	24700	35250	35252.23	10.94	392	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5646	6.91	0.38	12	0.10	5117.00	93242.00	43800	20240220	-19.29	35000	20250210	1.00	37800	-6.48	20250107	35000	1.00	20250210	43800	-19.29	20240220	35000	1.00	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
84	20250211	141128	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-50	5	-0.14	404960300	11487	78.46	35250	35350	35150	45800	24700	35250	35253.79	10.94	1093	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5622	6.88	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
85	20250211	131129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-50	5	-0.14	369389950	10478	71.57	35250	35350	35150	45800	24700	35250	35253.86	10.94	1178	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5622	6.88	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
86	20250211	121127	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	50	2	0.14	265681450	7538	51.49	35250	35300	35150	45800	24700	35250	35245.62	10.94	1145	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5638	6.90	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.41	35000	20250210	0.86	37800	-6.61	20250107	35000	0.86	20250210	43800	-19.41	20240220	35000	0.86	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
87	20250211	111129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	0	3	0.00	225961250	6412	43.79	35250	35300	35150	45800	24700	35250	35240.37	10.94	1193	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5630	6.89	0.38	12	0.04	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
88	20250211	101127	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	0	3	0.00	140815050	3998	27.31	35250	35300	35150	45800	24700	35250	35221.37	10.94	327	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5630	6.89	0.38	12	0.03	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
89	20250211	091133	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35200	-50	5	-0.14	66006850	1874	12.80	35250	35300	35150	45800	24700	35250	35222.44	10.94	-36	35550	35400	35200	35050	34850	35300	34950	160	10550	1000	27490	50	1	15970512	5622	6.88	0.38	12	0.01	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.22	N	344820	1000	159 억	1747557	N	N	59	N	N
90	20250210	161121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35250	-50	5	-0.14	514796200	14625	121.50	35350	35350	35000	45850	24750	35300	35199.58	10.95	-949	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5630	6.89	0.38	12	0.09	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.21	N	344820	1000	159 억	1749176	N	N	59	N	N
91	20250210	151121	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35200	-100	5	-0.28	480269200	13645	113.36	35350	35350	35000	45850	24750	35300	35197.45	10.95	-801	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5622	6.88	0.38	12	0.09	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
92	20250210	141120	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35250	-50	5	-0.14	402143800	11426	94.92	35350	35350	35000	45850	24750	35300	35195.50	10.95	-1136	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5630	6.89	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.52	35000	20250210	0.71	37800	-6.75	20250107	35000	0.71	20250210	43800	-19.52	20240220	35000	0.71	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
93	20250210	131123	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35150	-150	5	-0.42	338340300	9614	79.87	35350	35350	35000	45850	24750	35300	35192.46	10.95	-978	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5614	6.87	0.38	12	0.06	5117.00	93242.00	43800	20240220	-19.75	35000	20250210	0.43	37800	-7.01	20250107	35000	0.43	20250210	43800	-19.75	20240220	35000	0.43	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
94	20250210	121117	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35200	-100	5	-0.28	268103150	7619	63.30	35350	35350	35000	45850	24750	35300	35188.76	10.95	-1017	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5622	6.88	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
95	20250210	111114	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35150	-150	5	-0.42	217215050	6173	51.28	35350	35350	35000	45850	24750	35300	35187.92	10.95	-837	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5614	6.87	0.38	12	0.04	5117.00	93242.00	43800	20240220	-19.75	35000	20250210	0.43	37800	-7.01	20250107	35000	0.43	20250210	43800	-19.75	20240220	35000	0.43	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
96	20250210	101113	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35200	-100	5	-0.28	120984700	3439	28.57	35350	35350	35000	45850	24750	35300	35180.20	10.95	-727	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5622	6.88	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.63	35000	20250210	0.57	37800	-6.88	20250107	35000	0.57	20250210	43800	-19.63	20240220	35000	0.57	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
97	20250210	091111	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35050	-250	5	-0.71	28726450	818	6.80	35350	35350	35000	45850	24750	35300	35117.91	10.95	-166	35600	35450	35300	35150	35000	35450	35150	160	10550	1000	27530	50	1	15970512	5598	6.85	0.38	12	0.01	5117.00	93242.00	43800	20240220	-19.98	35000	20250210	0.14	37800	-7.28	20250107	35000	0.14	20250210	43800	-19.98	20240220	35000	0.14	20250210	0.21	N	344820	1000	159 억	1749176	N	N	7	N	N
98	20250207	161100	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	0	3	0.00	420742350	11924	69.48	35300	35450	35150	45850	24750	35300	35285.34	10.96	-1089	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5638	6.90	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.41	35100	20250206	0.57	37800	-6.61	20250107	35100	0.57	20250206	43800	-19.41	20240220	35100	0.57	20250206	0.21	N	344820	1000	159 억	1749738	N	N	7	N	N
99	20250207	151102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35150	-150	5	-0.42	388341450	11003	64.11	35300	35450	35150	45850	24750	35300	35294.14	10.96	-984	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5614	6.87	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.75	35100	20250206	0.14	37800	-7.01	20250107	35100	0.14	20250206	43800	-19.75	20240220	35100	0.14	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
100	20250207	141102	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	-50	5	-0.14	298226200	8443	49.20	35300	35450	35200	45850	24750	35300	35322.30	10.96	-907	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5630	6.89	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.52	35100	20250206	0.43	37800	-6.75	20250107	35100	0.43	20250206	43800	-19.52	20240220	35100	0.43	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
101	20250207	131100	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35250	-50	5	-0.14	266326300	7538	43.92	35300	35450	35200	45850	24750	35300	35331.16	10.96	-655	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5630	6.89	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.52	35100	20250206	0.43	37800	-6.75	20250107	35100	0.43	20250206	43800	-19.52	20240220	35100	0.43	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
102	20250207	121058	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	0	3	0.00	211039350	5970	34.79	35300	35450	35250	45850	24750	35300	35349.97	10.96	-140	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5638	6.90	0.38	12	0.04	5117.00	93242.00	43800	20240220	-19.41	35100	20250206	0.57	37800	-6.61	20250107	35100	0.57	20250206	43800	-19.41	20240220	35100	0.57	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
103	20250207	111056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35300	0	3	0.00	186929200	5287	30.81	35300	35450	35250	45850	24750	35300	35356.38	10.96	-139	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5638	6.90	0.38	12	0.03	5117.00	93242.00	43800	20240220	-19.41	35100	20250206	0.57	37800	-6.61	20250107	35100	0.57	20250206	43800	-19.41	20240220	35100	0.57	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
104	20250207	101101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35350	50	2	0.14	127812500	3613	21.05	35300	35450	35250	45850	24750	35300	35375.73	10.96	124	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5646	6.91	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.29	35100	20250206	0.71	37800	-6.48	20250107	35100	0.71	20250206	43800	-19.29	20240220	35100	0.71	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
105	20250207	091107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35400	100	2	0.28	23771850	673	3.92	35300	35400	35250	45850	24750	35300	35322.21	10.96	-334	35766	35532	35316	35082	34866	35425	34975	160	10550	1000	27530	50	1	15970512	5654	6.92	0.38	12	0.00	5117.00	93242.00	43800	20240220	-19.18	35100	20250206	0.85	37800	-6.35	20250107	35100	0.85	20250206	43800	-19.18	20240220	35100	0.85	20250206	0.21	N	344820	1000	159 억	1749738	N	N	998	N	N
106	20250206	161033	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35300	-50	5	-0.14	600744950	17033	112.00	35350	35550	35100	45950	24750	35350	35269.42	10.97	-2711	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5638	6.90	0.38	12	0.11	5117.00	93242.00	43800	20240220	-19.41	35100	20250206	0.57	37800	-6.61	20250107	35100	0.57	20250206	43800	-19.41	20240220	35100	0.57	20250206	0.21	N	344820	1000	159 억	1752066	N	N	998	N	N
107	20250206	151038	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35300	-50	5	-0.14	560207900	15885	104.45	35350	35550	35100	45950	24750	35350	35266.47	10.97	-2531	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5638	6.90	0.38	12	0.10	5117.00	93242.00	43800	20240220	-19.41	35100	20250206	0.57	37800	-6.61	20250107	35100	0.57	20250206	43800	-19.41	20240220	35100	0.57	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
108	20250206	141037	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35200	-150	5	-0.42	460974700	13068	85.93	35350	35550	35100	45950	24750	35350	35275.08	10.97	-1628	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5622	6.88	0.38	12	0.08	5117.00	93242.00	43800	20240220	-19.63	35100	20250206	0.28	37800	-6.88	20250107	35100	0.28	20250206	43800	-19.63	20240220	35100	0.28	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
109	20250206	131034	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35250	-100	5	-0.28	274880250	7782	51.17	35350	35550	35250	45950	24750	35350	35322.57	10.97	-1349	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5630	6.89	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.52	35250	20250206	0.00	37800	-6.75	20250107	35250	0.00	20250206	43800	-19.52	20240220	35250	0.00	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
110	20250206	121031	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35250	-100	5	-0.28	209439450	5927	38.97	35350	35550	35250	45950	24750	35350	35336.50	10.97	-995	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5630	6.89	0.38	12	0.04	5117.00	93242.00	43800	20240220	-19.52	35250	20250206	0.00	37800	-6.75	20250107	35250	0.00	20250206	43800	-19.52	20240220	35250	0.00	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
111	20250206	111026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35350	0	3	0.00	146199600	4136	27.20	35350	35550	35250	45950	24750	35350	35348.07	10.97	-797	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5646	6.91	0.38	12	0.03	5117.00	93242.00	43800	20240220	-19.29	35250	20250206	0.28	37800	-6.48	20250107	35250	0.28	20250206	43800	-19.29	20240220	35250	0.28	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
112	20250206	101027	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35300	-50	5	-0.14	85085000	2409	15.84	35350	35400	35250	45950	24750	35350	35319.63	10.97	-393	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5638	6.90	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.41	35250	20250206	0.14	37800	-6.61	20250107	35250	0.14	20250206	43800	-19.41	20240220	35250	0.14	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
113	20250206	091039	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35300	-50	5	-0.14	10956350	310	2.04	35350	35400	35300	45950	24750	35350	35343.06	10.97	-70	35783	35566	35433	35216	35083	35500	35150	160	10600	1000	27570	50	1	15970512	5638	6.90	0.38	12	0.00	5117.00	93242.00	43800	20240220	-19.41	35300	20250206	0.00	37800	-6.61	20250107	35300	0.00	20250206	43800	-19.41	20240220	35300	0.00	20250206	0.21	N	344820	1000	159 억	1752066	N	N	172	N	N
114	20250205	161022	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35350	-100	5	-0.28	537727700	15198	145.25	35400	35650	35300	46050	24850	35450	35381.50	10.97	-1364	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5646	6.91	0.38	12	0.10	5117.00	93242.00	43800	20240220	-19.29	35300	20250205	0.14	37800	-6.48	20250107	35300	0.14	20250205	43800	-19.29	20240220	35300	0.14	20250205	0.21	N	344820	1000	159 억	1752451	N	N	172	N	N
115	20250205	151026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35350	-100	5	-0.28	519250800	14675	140.26	35400	35650	35300	46050	24850	35450	35383.36	10.97	-1217	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5646	6.91	0.38	12	0.09	5117.00	93242.00	43800	20240220	-19.29	35300	20250205	0.14	37800	-6.48	20250107	35300	0.14	20250205	43800	-19.29	20240220	35300	0.14	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
116	20250205	141026	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35400	-50	5	-0.14	413255950	11675	111.58	35400	35650	35300	46050	24850	35450	35396.66	10.97	-717	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5654	6.92	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.18	35300	20250205	0.28	37800	-6.35	20250107	35300	0.28	20250205	43800	-19.18	20240220	35300	0.28	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
117	20250205	131022	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35400	-50	5	-0.14	337237750	9526	91.04	35400	35650	35300	46050	24850	35450	35401.82	10.97	-483	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5654	6.92	0.38	12	0.06	5117.00	93242.00	43800	20240220	-19.18	35300	20250205	0.28	37800	-6.35	20250107	35300	0.28	20250205	43800	-19.18	20240220	35300	0.28	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
118	20250205	121028	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35400	-50	5	-0.14	289216900	8168	78.07	35400	35650	35300	46050	24850	35450	35408.53	10.97	-377	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5654	6.92	0.38	12	0.05	5117.00	93242.00	43800	20240220	-19.18	35300	20250205	0.28	37800	-6.35	20250107	35300	0.28	20250205	43800	-19.18	20240220	35300	0.28	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
119	20250205	111021	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35400	-50	5	-0.14	197305350	5571	53.24	35400	35650	35300	46050	24850	35450	35416.51	10.97	-381	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5654	6.92	0.38	12	0.03	5117.00	93242.00	43800	20240220	-19.18	35300	20250205	0.28	37800	-6.35	20250107	35300	0.28	20250205	43800	-19.18	20240220	35300	0.28	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
120	20250205	101032	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35350	-100	5	-0.28	123423800	3486	33.32	35400	35650	35300	46050	24850	35450	35405.57	10.97	-203	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5646	6.91	0.38	12	0.02	5117.00	93242.00	43800	20240220	-19.29	35300	20250205	0.14	37800	-6.48	20250107	35300	0.14	20250205	43800	-19.29	20240220	35300	0.14	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
121	20250205	091040	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	35450	0	3	0.00	12439450	351	3.35	35400	35650	35400	46050	24850	35450	35440.03	10.97	-80	36116	35782	35616	35282	35116	35700	35200	160	10600	1000	27650	50	1	15970512	5662	6.93	0.38	12	0.00	5117.00	93242.00	43800	20240220	-19.06	35400	20250205	0.14	37800	-6.22	20250107	35400	0.14	20250205	43800	-19.06	20240220	35400	0.14	20250205	0.21	N	344820	1000	159 억	1752451	N	N	235	N	N
122	20250204	161001	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35450	-300	5	-0.84	372368350	10444	88.34	35900	35950	35450	46450	25050	35750	35653.94	10.98	-2309	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5662	6.93	0.38	12	0.07	5117.00	93242.00	43800	20240220	-19.06	35400	20250203	0.14	37800	-6.22	20250107	35400	0.14	20250203	43800	-19.06	20240220	35400	0.14	20250203	0.21	N	344820	1000	159 억	1752787	N	N	228	N	N
123	20250204	151014	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35550	-200	5	-0.56	335637750	9409	79.59	35900	35950	35500	46450	25050	35750	35671.99	10.98	-2298	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5678	6.95	0.38	12	0.06	5117.00	93242.00	43800	20240220	-18.84	35400	20250203	0.42	37800	-5.95	20250107	35400	0.42	20250203	43800	-18.84	20240220	35400	0.42	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
124	20250204	141012	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35600	-150	5	-0.42	268516400	7521	63.62	35900	35950	35550	46450	25050	35750	35702.22	10.98	-2201	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5686	6.96	0.38	12	0.05	5117.00	93242.00	43800	20240220	-18.72	35400	20250203	0.56	37800	-5.82	20250107	35400	0.56	20250203	43800	-18.72	20240220	35400	0.56	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
125	20250204	131016	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35650	-100	5	-0.28	189449150	5299	44.82	35900	35950	35600	46450	25050	35750	35751.87	10.98	-1755	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5693	6.97	0.38	12	0.03	5117.00	93242.00	43800	20240220	-18.61	35400	20250203	0.71	37800	-5.69	20250107	35400	0.71	20250203	43800	-18.61	20240220	35400	0.71	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
126	20250204	121027	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35750	0	3	0.00	142394200	3980	33.67	35900	35950	35700	46450	25050	35750	35777.44	10.98	-1329	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5709	6.99	0.38	12	0.02	5117.00	93242.00	43800	20240220	-18.38	35400	20250203	0.99	37800	-5.42	20250107	35400	0.99	20250203	43800	-18.38	20240220	35400	0.99	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
127	20250204	111007	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35800	50	2	0.14	104143000	2910	24.62	35900	35950	35750	46450	25050	35750	35787.97	10.98	-776	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5717	7.00	0.38	12	0.02	5117.00	93242.00	43800	20240220	-18.26	35400	20250203	1.13	37800	-5.29	20250107	35400	1.13	20250203	43800	-18.26	20240220	35400	1.13	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
128	20250204	101011	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35850	100	2	0.28	54585750	1525	12.90	35900	35950	35750	46450	25050	35750	35793.93	10.98	-463	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5725	7.01	0.38	12	0.01	5117.00	93242.00	43800	20240220	-18.15	35400	20250203	1.27	37800	-5.16	20250107	35400	1.27	20250203	43800	-18.15	20240220	35400	1.27	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N
129	20250204	091011	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	35900	150	2	0.42	3552800	99	0.84	35900	35950	35800	46450	25050	35750	35886.87	10.98	-41	36383	36066	35733	35416	35083	35900	35250	160	10700	1000	27880	50	1	15970512	5733	7.02	0.39	12	0.00	5117.00	93242.00	43800	20240220	-18.04	35400	20250203	1.41	37800	-5.03	20250107	35400	1.41	20250203	43800	-18.04	20240220	35400	1.41	20250203	0.21	N	344820	1000	159 억	1752787	N	N	212	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History