KissMeData/001560/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160124	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	210	2	2.24	7022440	737	20.99	9700	9700	9330	12190	6570	9380	9528.41	4.70	441	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	949	8.80	0.82	12	0.01	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
3	20250227	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9570	190	2	2.03	5632060	592	16.86	9700	9700	9330	12190	6570	9380	9513.61	4.70	374	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	947	8.78	0.82	12	0.01	1090.00	11735.00	9990	20250211	-4.20	7750	20240409	23.48	9990	-4.20	20250211	8650	10.64	20250120	9990	-4.20	20250211	7750	23.48	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
4	20250227	140124	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	210	2	2.24	5344460	562	16.00	9700	9700	9330	12190	6570	9380	9509.72	4.70	347	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	949	8.80	0.82	12	0.01	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
5	20250227	130124	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	210	2	2.24	5008810	527	15.01	9700	9700	9330	12190	6570	9380	9504.38	4.70	313	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	949	8.80	0.82	12	0.01	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
6	20250227	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	210	2	2.24	4606030	485	13.81	9700	9700	9330	12190	6570	9380	9496.97	4.70	271	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	949	8.80	0.82	12	0.00	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
7	20250227	110124	57	100.00	KOSPI		비금속	N	N	N	N	N	9560	180	2	1.92	2966640	314	8.94	9700	9700	9330	12190	6570	9380	9447.90	4.70	222	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	946	8.77	0.81	12	0.00	1090.00	11735.00	9990	20250211	-4.30	7750	20240409	23.35	9990	-4.30	20250211	8650	10.52	20250120	9990	-4.30	20250211	7750	23.35	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
8	20250227	100127	57	100.00	KOSPI		비금속	N	N	N	N	N	9520	140	2	1.49	2813800	298	8.49	9700	9700	9330	12190	6570	9380	9442.28	4.70	208	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	942	8.73	0.81	12	0.00	1090.00	11735.00	9990	20250211	-4.70	7750	20240409	22.84	9990	-4.70	20250211	8650	10.06	20250120	9990	-4.70	20250211	7750	22.84	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
9	20250227	090128	57	100.00	KOSPI		비금속	N	N	N	N	N	9700	320	2	3.41	29100	3	0.09	9700	9700	9700	12190	6570	9380	9700.00	4.70	2	10026	9702	9476	9152	8926	9590	9040	50	2810	500	6750	10	1	9900000	960	8.90	0.83	12	0.00	1090.00	11735.00	9990	20250211	-2.90	7750	20240409	25.16	9990	-2.90	20250211	8650	12.14	20250120	9990	-2.90	20250211	7750	25.16	20240409	0.06	N	001560	500	50 억	465737	N	N	6	N	N
10	20250226	160124	57	100.00	KOSPI		비금속	N	N	N	N	N	9380	80	2	0.86	33332370	3512	57.20	9500	9800	9250	12090	6510	9300	9490.99	4.70	451	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	929	8.61	0.80	12	0.04	1090.00	11735.00	9990	20250211	-6.11	7750	20240409	21.03	9990	-6.11	20250211	8650	8.44	20250120	9990	-6.11	20250211	7750	21.03	20240409	0.06	N	001560	500	50 억	465286	N	N	6	N	N
11	20250226	150125	57	100.00	KOSPI		비금속	N	N	N	N	N	9470	170	2	1.83	30553780	3218	52.41	9500	9800	9250	12090	6510	9300	9494.65	4.70	300	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	938	8.69	0.81	12	0.03	1090.00	11735.00	9990	20250211	-5.21	7750	20240409	22.19	9990	-5.21	20250211	8650	9.48	20250120	9990	-5.21	20250211	7750	22.19	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
12	20250226	140124	57	100.00	KOSPI		비금속	N	N	N	N	N	9640	340	2	3.66	28422850	2995	48.78	9500	9800	9250	12090	6510	9300	9490.10	4.70	300	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	954	8.84	0.82	12	0.03	1090.00	11735.00	9990	20250211	-3.50	7750	20240409	24.39	9990	-3.50	20250211	8650	11.45	20250120	9990	-3.50	20250211	7750	24.39	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
13	20250226	130125	57	100.00	KOSPI		비금속	N	N	N	N	N	9490	190	2	2.04	23790670	2511	40.90	9500	9800	9250	12090	6510	9300	9474.58	4.70	523	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	940	8.71	0.81	12	0.03	1090.00	11735.00	9990	20250211	-5.01	7750	20240409	22.45	9990	-5.01	20250211	8650	9.71	20250120	9990	-5.01	20250211	7750	22.45	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
14	20250226	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9560	260	2	2.80	11998330	1276	20.78	9500	9800	9250	12090	6510	9300	9403.08	4.70	514	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	946	8.77	0.81	12	0.01	1090.00	11735.00	9990	20250211	-4.30	7750	20240409	23.35	9990	-4.30	20250211	8650	10.52	20250120	9990	-4.30	20250211	7750	23.35	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
15	20250226	110125	57	100.00	KOSPI		비금속	N	N	N	N	N	9400	100	2	1.08	9291790	991	16.14	9500	9800	9250	12090	6510	9300	9376.18	4.70	408	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	931	8.62	0.80	12	0.01	1090.00	11735.00	9990	20250211	-5.91	7750	20240409	21.29	9990	-5.91	20250211	8650	8.67	20250120	9990	-5.91	20250211	7750	21.29	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
16	20250226	100124	57	100.00	KOSPI		비금속	N	N	N	N	N	9360	60	2	0.65	7024060	749	12.20	9500	9800	9250	12090	6510	9300	9377.92	4.70	384	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	927	8.59	0.80	12	0.01	1090.00	11735.00	9990	20250211	-6.31	7750	20240409	20.77	9990	-6.31	20250211	8650	8.21	20250120	9990	-6.31	20250211	7750	20.77	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
17	20250226	090125	57	100.00	KOSPI		비금속	N	N	N	N	N	9550	250	2	2.69	1753210	182	2.96	9500	9800	9490	12090	6510	9300	9633.02	4.70	20	10226	9762	9416	8952	8606	9995	9185	50	2790	500	6690	10	1	9900000	945	8.76	0.81	12	0.00	1090.00	11735.00	9990	20250211	-4.40	7750	20240409	23.23	9990	-4.40	20250211	8650	10.40	20250120	9990	-4.40	20250211	7750	23.23	20240409	0.06	N	001560	500	50 억	465286	N	N	3	N	N
18	20250225	160125	57	100.00	KOSPI		비금속	N	N	N	N	N	9300	50	2	0.54	57583760	6140	177.87	9180	9880	9070	12020	6480	9250	9378.46	4.70	407	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	921	8.53	0.79	12	0.06	1090.00	11735.00	9990	20250211	-6.91	7750	20240409	20.00	9990	-6.91	20250211	8650	7.51	20250120	9990	-6.91	20250211	7750	20.00	20240409	0.06	N	001560	500	50 억	464873	N	N	3	N	N
19	20250225	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9360	110	2	1.19	57369850	6117	177.20	9180	9880	9070	12020	6480	9250	9378.76	4.70	396	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	927	8.59	0.80	12	0.06	1090.00	11735.00	9990	20250211	-6.31	7750	20240409	20.77	9990	-6.31	20250211	8650	8.21	20250120	9990	-6.31	20250211	7750	20.77	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
20	20250225	140124	57	100.00	KOSPI		비금속	N	N	N	N	N	9420	170	2	1.84	39197680	4166	120.68	9180	9880	9070	12020	6480	9250	9408.95	4.70	-361	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	933	8.64	0.80	12	0.04	1090.00	11735.00	9990	20250211	-5.71	7750	20240409	21.55	9990	-5.71	20250211	8650	8.90	20250120	9990	-5.71	20250211	7750	21.55	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
21	20250225	130124	57	100.00	KOSPI		비금속	N	N	N	N	N	9430	180	2	1.95	38387560	4080	118.19	9180	9880	9070	12020	6480	9250	9408.72	4.70	-416	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	934	8.65	0.80	12	0.04	1090.00	11735.00	9990	20250211	-5.61	7750	20240409	21.68	9990	-5.61	20250211	8650	9.02	20250120	9990	-5.61	20250211	7750	21.68	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
22	20250225	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9440	190	2	2.05	37595440	3996	115.76	9180	9880	9070	12020	6480	9250	9408.27	4.70	-452	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	935	8.66	0.80	12	0.04	1090.00	11735.00	9990	20250211	-5.51	7750	20240409	21.81	9990	-5.51	20250211	8650	9.13	20250120	9990	-5.51	20250211	7750	21.81	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
23	20250225	110124	57	100.00	KOSPI		비금속	N	N	N	N	N	9470	220	2	2.38	37000370	3933	113.93	9180	9880	9070	12020	6480	9250	9407.67	4.70	-514	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	938	8.69	0.81	12	0.04	1090.00	11735.00	9990	20250211	-5.21	7750	20240409	22.19	9990	-5.21	20250211	8650	9.48	20250120	9990	-5.21	20250211	7750	22.19	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
24	20250225	100124	57	100.00	KOSPI		비금속	N	N	N	N	N	9340	90	2	0.97	17774690	1933	56.00	9180	9450	9070	12020	6480	9250	9195.39	4.70	-33	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	925	8.57	0.80	12	0.02	1090.00	11735.00	9990	20250211	-6.51	7750	20240409	20.52	9990	-6.51	20250211	8650	7.98	20250120	9990	-6.51	20250211	7750	20.52	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
25	20250225	090124	57	100.00	KOSPI		비금속	N	N	N	N	N	9180	-70	5	-0.76	863260	94	2.72	9180	9200	9180	12020	6480	9250	9183.62	4.70	32	9736	9492	9276	9032	8816	9385	8925	50	2770	500	6660	10	1	9900000	909	8.42	0.78	12	0.00	1090.00	11735.00	9990	20250211	-8.11	7750	20240409	18.45	9990	-8.11	20250211	8650	6.13	20250120	9990	-8.11	20250211	7750	18.45	20240409	0.06	N	001560	500	50 억	464873	N	N	2	N	N
26	20250224	160124	57	100.00	KOSPI		비금속	N	N	N	N	N	9250	-340	5	-3.55	32155570	3452	19.99	9380	9520	9060	12460	6720	9590	9315.06	4.69	339	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	916	8.49	0.79	12	0.03	1090.00	11735.00	9990	20250211	-7.41	7750	20240409	19.35	9990	-7.41	20250211	8650	6.94	20250120	9990	-7.41	20250211	7750	19.35	20240409	0.06	N	001560	500	50 억	464535	N	N	2	N	N
27	20250224	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9350	-240	5	-2.50	28138320	3019	17.48	9380	9520	9060	12460	6720	9590	9320.41	4.69	486	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	926	8.58	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.41	7750	20240409	20.65	9990	-6.41	20250211	8650	8.09	20250120	9990	-6.41	20250211	7750	20.65	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
28	20250224	140124	57	100.00	KOSPI		비금속	N	N	N	N	N	9380	-210	5	-2.19	26259500	2818	16.32	9380	9520	9060	12460	6720	9590	9318.49	4.69	473	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	929	8.61	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.11	7750	20240409	21.03	9990	-6.11	20250211	8650	8.44	20250120	9990	-6.11	20250211	7750	21.03	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
29	20250224	130124	57	100.00	KOSPI		비금속	N	N	N	N	N	9350	-240	5	-2.50	25698380	2758	15.97	9380	9520	9060	12460	6720	9590	9317.76	4.69	475	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	926	8.58	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.41	7750	20240409	20.65	9990	-6.41	20250211	8650	8.09	20250120	9990	-6.41	20250211	7750	20.65	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
30	20250224	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9390	-200	5	-2.09	25003840	2684	15.54	9380	9520	9060	12460	6720	9590	9315.89	4.69	535	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	930	8.61	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.01	7750	20240409	21.16	9990	-6.01	20250211	8650	8.55	20250120	9990	-6.01	20250211	7750	21.16	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
31	20250224	110124	57	100.00	KOSPI		비금속	N	N	N	N	N	9390	-200	5	-2.09	24900550	2673	15.48	9380	9520	9060	12460	6720	9590	9315.58	4.69	535	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	930	8.61	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.01	7750	20240409	21.16	9990	-6.01	20250211	8650	8.55	20250120	9990	-6.01	20250211	7750	21.16	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
32	20250224	100123	57	100.00	KOSPI		비금속	N	N	N	N	N	9390	-200	5	-2.09	23496170	2523	14.61	9380	9520	9060	12460	6720	9590	9312.79	4.69	534	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	930	8.61	0.80	12	0.03	1090.00	11735.00	9990	20250211	-6.01	7750	20240409	21.16	9990	-6.01	20250211	8650	8.55	20250120	9990	-6.01	20250211	7750	21.16	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
33	20250224	090124	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	0	3	0.00	0	0	0.00	0	0	0	12460	6720	9590	0.00	4.69	0	9870	9730	9660	9520	9450	9695	9485	50	2870	500	6900	10	1	9900000	949	8.80	0.82	12	0.00	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.06	N	001560	500	50 억	464535	N	N	5	N	N
34	20250221	160123	57	100.00	KOSPI		비금속	N	N	N	N	N	9590	-230	5	-2.34	167070410	17272	225.90	9720	9800	9590	12760	6880	9820	9672.90	4.69	231	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	949	8.80	0.82	12	0.17	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.07	N	001560	500	50 억	464311	N	N	5	N	N
35	20250221	150124	57	100.00	KOSPI		비금속	N	N	N	N	N	9620	-200	5	-2.04	158473750	16378	214.20	9720	9800	9600	12760	6880	9820	9676.01	4.69	315	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	952	8.83	0.82	12	0.17	1090.00	11735.00	9990	20250211	-3.70	7750	20240409	24.13	9990	-3.70	20250211	8650	11.21	20250120	9990	-3.70	20250211	7750	24.13	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
36	20250221	140123	57	100.00	KOSPI		비금속	N	N	N	N	N	9640	-180	5	-1.83	123393240	12752	166.78	9720	9800	9600	12760	6880	9820	9676.38	4.69	130	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	954	8.84	0.82	12	0.13	1090.00	11735.00	9990	20250211	-3.50	7750	20240409	24.39	9990	-3.50	20250211	8650	11.45	20250120	9990	-3.50	20250211	7750	24.39	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
37	20250221	130123	57	100.00	KOSPI		비금속	N	N	N	N	N	9600	-220	5	-2.24	105629200	10915	142.75	9720	9800	9600	12760	6880	9820	9677.43	4.69	-82	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	950	8.81	0.82	12	0.11	1090.00	11735.00	9990	20250211	-3.90	7750	20240409	23.87	9990	-3.90	20250211	8650	10.98	20250120	9990	-3.90	20250211	7750	23.87	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
38	20250221	120124	57	100.00	KOSPI		비금속	N	N	N	N	N	9700	-120	5	-1.22	54016040	5581	72.99	9720	9790	9610	12760	6880	9820	9678.56	4.69	-18	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	960	8.90	0.83	12	0.06	1090.00	11735.00	9990	20250211	-2.90	7750	20240409	25.16	9990	-2.90	20250211	8650	12.14	20250120	9990	-2.90	20250211	7750	25.16	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
39	20250221	110124	57	100.00	KOSPI		비금속	N	N	N	N	N	9670	-150	5	-1.53	25777560	2659	34.78	9720	9790	9610	12760	6880	9820	9694.46	4.69	11	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	957	8.87	0.82	12	0.03	1090.00	11735.00	9990	20250211	-3.20	7750	20240409	24.77	9990	-3.20	20250211	8650	11.79	20250120	9990	-3.20	20250211	7750	24.77	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
40	20250221	100124	57	100.00	KOSPI		비금속	N	N	N	N	N	9660	-160	5	-1.63	2364820	244	3.19	9720	9790	9660	12760	6880	9820	9691.89	4.69	59	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	956	8.86	0.82	12	0.00	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	-3.30	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
41	20250221	090123	57	100.00	KOSPI		비금속	N	N	N	N	N	9710	-110	5	-1.12	777400	80	1.05	9720	9720	9710	12760	6880	9820	9717.50	4.69	0	10186	10002	9786	9602	9386	9895	9495	50	2940	500	7070	10	1	9900000	961	8.91	0.83	12	0.00	1090.00	11735.00	9990	20250211	-2.80	7750	20240409	25.29	9990	-2.80	20250211	8650	12.25	20250120	9990	-2.80	20250211	7750	25.29	20240409	0.07	N	001560	500	50 억	464311	N	N	4	N	N
42	20250220	160123	57	100.00	KOSPI		비금속	N	N	N	N	N	9820	-50	5	-0.51	74322420	7646	35.78	9870	9970	9570	12830	6910	9870	9719.11	4.69	233	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	972	9.01	0.84	12	0.08	1090.00	11735.00	9990	20250211	-1.70	7750	20240409	26.71	9990	-1.70	20250211	8650	13.53	20250120	9990	-1.70	20250211	7750	26.71	20240409	0.07	N	001560	500	50 억	464086	N	N	4	N	N
43	20250220	150123	57	100.00	KOSPI		비금속	N	N	N	N	N	9660	-210	5	-2.13	65477150	6732	31.50	9870	9970	9610	12830	6910	9870	9726.26	4.69	300	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	956	8.86	0.82	12	0.07	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	-3.30	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
44	20250220	140123	57	100.00	KOSPI		비금속	N	N	N	N	N	9680	-190	5	-1.93	64646890	6646	31.10	9870	9970	9610	12830	6910	9870	9727.19	4.69	297	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	958	8.88	0.82	12	0.07	1090.00	11735.00	9990	20250211	-3.10	7750	20240409	24.90	9990	-3.10	20250211	8650	11.91	20250120	9990	-3.10	20250211	7750	24.90	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
45	20250220	130123	57	100.00	KOSPI		비금속	N	N	N	N	N	9660	-210	5	-2.13	50803060	5223	24.44	9870	9970	9610	12830	6910	9870	9726.80	4.69	179	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	956	8.86	0.82	12	0.05	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	-3.30	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
46	20250220	120123	57	100.00	KOSPI		비금속	N	N	N	N	N	9650	-220	5	-2.23	50745100	5217	24.41	9870	9970	9610	12830	6910	9870	9726.87	4.69	179	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	955	8.85	0.82	12	0.05	1090.00	11735.00	9990	20250211	-3.40	7750	20240409	24.52	9990	-3.40	20250211	8650	11.56	20250120	9990	-3.40	20250211	7750	24.52	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
47	20250220	110123	57	100.00	KOSPI		비금속	N	N	N	N	N	9650	-220	5	-2.23	45052270	4629	21.66	9870	9970	9610	12830	6910	9870	9732.61	4.69	-100	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	955	8.85	0.82	12	0.05	1090.00	11735.00	9990	20250211	-3.40	7750	20240409	24.52	9990	-3.40	20250211	8650	11.56	20250120	9990	-3.40	20250211	7750	24.52	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
48	20250220	100123	57	100.00	KOSPI		비금속	N	N	N	N	N	9830	-40	5	-0.41	11727830	1187	5.55	9870	9970	9760	12830	6910	9870	9880.23	4.69	-59	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	973	9.02	0.84	12	0.01	1090.00	11735.00	9990	20250211	-1.60	7750	20240409	26.84	9990	-1.60	20250211	8650	13.64	20250120	9990	-1.60	20250211	7750	26.84	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
49	20250220	090123	57	100.00	KOSPI		비금속	N	N	N	N	N	9870	0	3	0.00	937650	95	0.44	9870	9870	9870	12830	6910	9870	9870.00	4.69	-95	10243	10056	9803	9616	9363	10150	9710	50	2960	500	7100	10	1	9900000	977	9.06	0.84	12	0.00	1090.00	11735.00	9990	20250211	-1.20	7750	20240409	27.35	9990	-1.20	20250211	8650	14.10	20250120	9990	-1.20	20250211	7750	27.35	20240409	0.07	N	001560	500	50 억	464086	N	N	8	N	N
50	20250219	160123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9870	180	2	1.86	207669550	21369	95.70	9690	9990	9550	12590	6790	9690	9717.55	4.69	-496	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	977	9.06	0.84	12	0.22	1090.00	11735.00	9990	20250211	-1.20	7750	20240409	27.35	9990	0.00	20250211	8650	14.10	20250120	9990	-1.20	20250211	7750	27.35	20240409	0.07	N	001560	500	50 억	464582	N	N	8	N	N
51	20250219	150123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9730	40	2	0.41	198105130	20390	91.32	9690	9990	9550	12590	6790	9690	9715.80	4.69	-457	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	963	8.93	0.83	12	0.21	1090.00	11735.00	9990	20250211	-2.60	7750	20240409	25.55	9990	0.00	20250211	8650	12.49	20250120	9990	-2.60	20250211	7750	25.55	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
52	20250219	140123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9730	40	2	0.41	195038790	20075	89.91	9690	9990	9550	12590	6790	9690	9715.51	4.69	-458	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	963	8.93	0.83	12	0.20	1090.00	11735.00	9990	20250211	-2.60	7750	20240409	25.55	9990	0.00	20250211	8650	12.49	20250120	9990	-2.60	20250211	7750	25.55	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
53	20250219	130123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9740	50	2	0.52	194834470	20054	89.81	9690	9990	9550	12590	6790	9690	9715.49	4.69	-457	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	964	8.94	0.83	12	0.20	1090.00	11735.00	9990	20250211	-2.50	7750	20240409	25.68	9990	0.00	20250211	8650	12.60	20250120	9990	-2.50	20250211	7750	25.68	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
54	20250219	120123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9660	-30	5	-0.31	153541280	15790	70.72	9690	9990	9550	12590	6790	9690	9723.96	4.69	-447	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	956	8.86	0.82	12	0.16	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	0.00	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
55	20250219	110123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9680	-10	5	-0.10	135959340	13976	62.59	9690	9990	9550	12590	6790	9690	9728.06	4.69	-419	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	958	8.88	0.82	12	0.14	1090.00	11735.00	9990	20250211	-3.10	7750	20240409	24.90	9990	0.00	20250211	8650	11.91	20250120	9990	-3.10	20250211	7750	24.90	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
56	20250219	100123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9990	300	2	3.10	42556460	4360	19.53	9690	9990	9550	12590	6790	9690	9760.66	4.69	-97	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	989	9.17	0.85	12	0.04	1090.00	11735.00	9990	20250211	0.00	7750	20240409	28.90	9990	0.00	20250211	8650	15.49	20250120	9990	0.00	20250211	7750	28.90	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
57	20250219	090123	57	100.00	KOSPI		비금속	N	N	N	N	N	9690	0	3	0.00	242250	25	0.11	9690	9690	9690	12590	6790	9690	9690.00	4.69	-3	10023	9856	9723	9556	9423	9940	9640	50	2900	500	6970	10	1	9900000	959	8.89	0.83	12	0.00	1090.00	11735.00	9990	20250211	-3.00	7750	20240409	25.03	9990	-3.00	20250211	8650	12.02	20250120	9990	-3.00	20250211	7750	25.03	20240409	0.07	N	001560	500	50 억	464582	N	N	0	N	N
58	20250218	160123	57	100.00	KOSPI		비금속	N	N	N	N	N	9690	-10	5	-0.10	215873080	22329	1024.74	9600	9890	9590	12610	6790	9700	9667.83	4.70	-605	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	959	8.89	0.83	12	0.23	1090.00	11735.00	9990	20250211	-3.00	7750	20240409	25.03	9990	-3.00	20250211	8650	12.02	20250120	9990	-3.00	20250211	7750	25.03	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
59	20250218	150123	57	100.00	KOSPI		비금속	N	N	N	N	N	9670	-30	5	-0.31	194904630	20164	925.38	9600	9890	9590	12610	6790	9700	9665.97	4.70	-682	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	957	8.87	0.82	12	0.20	1090.00	11735.00	9990	20250211	-3.20	7750	20240409	24.77	9990	-3.20	20250211	8650	11.79	20250120	9990	-3.20	20250211	7750	24.77	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
60	20250218	140123	57	100.00	KOSPI		비금속	N	N	N	N	N	9650	-50	5	-0.52	179044790	18524	850.11	9600	9890	9590	12610	6790	9700	9665.56	4.70	-400	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	955	8.85	0.82	12	0.19	1090.00	11735.00	9990	20250211	-3.40	7750	20240409	24.52	9990	-3.40	20250211	8650	11.56	20250120	9990	-3.40	20250211	7750	24.52	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
61	20250218	130122	57	100.00	KOSPI		비금속	N	N	N	N	N	9690	-10	5	-0.10	177730100	18388	843.87	9600	9890	9590	12610	6790	9700	9665.55	4.70	-400	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	959	8.89	0.83	12	0.19	1090.00	11735.00	9990	20250211	-3.00	7750	20240409	25.03	9990	-3.00	20250211	8650	12.02	20250120	9990	-3.00	20250211	7750	25.03	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
62	20250218	120122	57	100.00	KOSPI		비금속	N	N	N	N	N	9680	-20	5	-0.21	170616950	17654	810.19	9600	9890	9590	12610	6790	9700	9664.49	4.70	-400	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	958	8.88	0.82	12	0.18	1090.00	11735.00	9990	20250211	-3.10	7750	20240409	24.90	9990	-3.10	20250211	8650	11.91	20250120	9990	-3.10	20250211	7750	24.90	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
63	20250218	110123	57	100.00	KOSPI		비금속	N	N	N	N	N	9660	-40	5	-0.41	110209950	11407	523.50	9600	9890	9590	12610	6790	9700	9661.61	4.70	-261	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	956	8.86	0.82	12	0.12	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	-3.30	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
64	20250218	100122	57	100.00	KOSPI		비금속	N	N	N	N	N	9600	-100	5	-1.03	49206240	5087	233.46	9600	9890	9600	12610	6790	9700	9672.94	4.70	-114	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	950	8.81	0.82	12	0.05	1090.00	11735.00	9990	20250211	-3.90	7750	20240409	23.87	9990	-3.90	20250211	8650	10.98	20250120	9990	-3.90	20250211	7750	23.87	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
65	20250218	090123	57	100.00	KOSPI		비금속	N	N	N	N	N	9610	-90	5	-0.93	1096480	114	5.23	9600	9700	9600	12610	6790	9700	9618.25	4.70	69	10020	9860	9780	9620	9540	9820	9580	50	2910	500	6980	10	1	9900000	951	8.82	0.82	12	0.00	1090.00	11735.00	9990	20250211	-3.80	7750	20240409	24.00	9990	-3.80	20250211	8650	11.10	20250120	9990	-3.80	20250211	7750	24.00	20240409	0.05	N	001560	500	50 억	464948	N	N	3	N	N
66	20250217	160123	57	100.00	KOSPI		비금속	N	N	N	N	N	9700	-240	5	-2.41	21373330	2178	6.42	9900	9940	9700	12920	6960	9940	9813.28	4.70	126	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	960	8.90	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.90	7750	20240409	25.16	9990	-2.90	20250211	8650	12.14	20250120	9990	-2.90	20250211	7750	25.16	20240409	0.05	N	001560	500	50 억	465036	N	N	3	N	N
67	20250217	150123	57	100.00	KOSPI		비금속	N	N	N	N	N	9740	-200	5	-2.01	18763150	1909	5.63	9900	9940	9740	12920	6960	9940	9828.78	4.70	236	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	964	8.94	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.50	7750	20240409	25.68	9990	-2.50	20250211	8650	12.60	20250120	9990	-2.50	20250211	7750	25.68	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
68	20250217	140122	57	100.00	KOSPI		비금속	N	N	N	N	N	9760	-180	5	-1.81	18519650	1884	5.55	9900	9940	9740	12920	6960	9940	9829.96	4.70	242	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	966	8.95	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.30	7750	20240409	25.94	9990	-2.30	20250211	8650	12.83	20250120	9990	-2.30	20250211	7750	25.94	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
69	20250217	130123	57	100.00	KOSPI		비금속	N	N	N	N	N	9760	-180	5	-1.81	18353730	1867	5.50	9900	9940	9740	12920	6960	9940	9830.60	4.70	242	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	966	8.95	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.30	7750	20240409	25.94	9990	-2.30	20250211	8650	12.83	20250120	9990	-2.30	20250211	7750	25.94	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
70	20250217	120123	57	100.00	KOSPI		비금속	N	N	N	N	N	9770	-170	5	-1.71	17640570	1794	5.29	9900	9940	9740	12920	6960	9940	9833.09	4.70	242	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	967	8.96	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.20	7750	20240409	26.06	9990	-2.20	20250211	8650	12.95	20250120	9990	-2.20	20250211	7750	26.06	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
71	20250217	110123	57	100.00	KOSPI		비금속	N	N	N	N	N	9760	-180	5	-1.81	17337790	1763	5.20	9900	9940	9740	12920	6960	9940	9834.25	4.70	242	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	966	8.95	0.83	12	0.02	1090.00	11735.00	9990	20250211	-2.30	7750	20240409	25.94	9990	-2.30	20250211	8650	12.83	20250120	9990	-2.30	20250211	7750	25.94	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
72	20250217	100123	57	100.00	KOSPI		비금속	N	N	N	N	N	9840	-100	5	-1.01	10200160	1033	3.04	9900	9940	9810	12920	6960	9940	9874.31	4.70	180	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	974	9.03	0.84	12	0.01	1090.00	11735.00	9990	20250211	-1.50	7750	20240409	26.97	9990	-1.50	20250211	8650	13.76	20250120	9990	-1.50	20250211	7750	26.97	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
73	20250217	090122	57	100.00	KOSPI		비금속	N	N	N	N	N	9920	-20	5	-0.20	782910	79	0.23	9900	9920	9900	12920	6960	9940	9910.25	4.70	-72	10320	10130	9790	9600	9260	10225	9695	50	2980	500	7150	10	1	9900000	982	9.10	0.85	12	0.00	1090.00	11735.00	9990	20250211	-0.70	7750	20240409	28.00	9990	-0.70	20250211	8650	14.68	20250120	9990	-0.70	20250211	7750	28.00	20240409	0.05	N	001560	500	50 억	465036	N	N	6	N	N
74	20250214	160122	57	100.00	KOSPI		비금속	N	N	N	N	N	9940	350	2	3.65	328792020	33929	225.74	9580	9980	9450	12460	6720	9590	9689.83	4.69	176	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	984	9.12	0.85	12	0.34	1090.00	11735.00	9990	20250211	-0.50	7750	20240409	28.26	9990	-0.50	20250211	8650	14.91	20250120	9990	-0.50	20250211	7750	28.26	20240409	0.05	N	001560	500	50 억	463874	N	N	6	N	N
75	20250214	150122	57	100.00	KOSPI		비금속	N	N	N	N	N	9890	300	2	3.13	285158600	29467	196.05	9580	9980	9450	12460	6720	9590	9677.22	4.69	204	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	979	9.07	0.84	12	0.30	1090.00	11735.00	9990	20250211	-1.00	7750	20240409	27.61	9990	-1.00	20250211	8650	14.34	20250120	9990	-1.00	20250211	7750	27.61	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
76	20250214	140122	57	100.00	KOSPI		비금속	N	N	N	N	N	9770	180	2	1.88	161670150	16832	111.99	9580	9890	9450	12460	6720	9590	9604.93	4.69	-412	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	967	8.96	0.83	12	0.17	1090.00	11735.00	9990	20250211	-2.20	7750	20240409	26.06	9990	-2.20	20250211	8650	12.95	20250120	9990	-2.20	20250211	7750	26.06	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
77	20250214	130123	57	100.00	KOSPI		비금속	N	N	N	N	N	9720	130	2	1.36	147838970	15406	102.50	9580	9890	9450	12460	6720	9590	9596.19	4.69	-431	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	962	8.92	0.83	12	0.16	1090.00	11735.00	9990	20250211	-2.70	7750	20240409	25.42	9990	-2.70	20250211	8650	12.37	20250120	9990	-2.70	20250211	7750	25.42	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
78	20250214	120122	57	100.00	KOSPI		비금속	N	N	N	N	N	9640	50	2	0.52	70378590	7376	49.08	9580	9890	9450	12460	6720	9590	9541.57	4.69	-310	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	954	8.84	0.82	12	0.07	1090.00	11735.00	9990	20250211	-3.50	7750	20240409	24.39	9990	-3.50	20250211	8650	11.45	20250120	9990	-3.50	20250211	7750	24.39	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
79	20250214	110123	57	100.00	KOSPI		비금속	N	N	N	N	N	9640	50	2	0.52	69318190	7266	48.34	9580	9890	9450	12460	6720	9590	9540.08	4.69	-281	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	954	8.84	0.82	12	0.07	1090.00	11735.00	9990	20250211	-3.50	7750	20240409	24.39	9990	-3.50	20250211	8650	11.45	20250120	9990	-3.50	20250211	7750	24.39	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
80	20250214	100123	57	100.00	KOSPI		비금속	N	N	N	N	N	9610	20	2	0.21	18802130	1957	13.02	9580	9890	9540	12460	6720	9590	9607.63	4.69	-118	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	951	8.82	0.82	12	0.02	1090.00	11735.00	9990	20250211	-3.80	7750	20240409	24.00	9990	-3.80	20250211	8650	11.10	20250120	9990	-3.80	20250211	7750	24.00	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
81	20250214	090123	57	100.00	KOSPI		비금속	N	N	N	N	N	9580	-10	5	-0.10	210760	22	0.15	9580	9580	9580	12460	6720	9590	9580.00	4.69	-14	10236	9912	9666	9342	9096	9790	9220	50	2870	500	6900	10	1	9900000	948	8.79	0.82	12	0.00	1090.00	11735.00	9990	20250211	-4.10	7750	20240409	23.61	9990	-4.10	20250211	8650	10.75	20250120	9990	-4.10	20250211	7750	23.61	20240409	0.05	N	001560	500	50 억	463874	N	N	11	N	N
82	20250213	160122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9590	-290	5	-2.94	143649150	15030	78.27	9870	9990	9420	12840	6920	9880	9557.50	4.69	2	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	949	8.80	0.82	12	0.15	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	0.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.05	N	001560	500	50 억	463872	N	N	11	N	N
83	20250213	150122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9520	-360	5	-3.64	114488630	11960	62.29	9870	9990	9420	12840	6920	9880	9572.63	4.69	132	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	942	8.73	0.81	12	0.12	1090.00	11735.00	9990	20250211	-4.70	7750	20240409	22.84	9990	0.00	20250211	8650	10.06	20250120	9990	-4.70	20250211	7750	22.84	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
84	20250213	140122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9590	-290	5	-2.94	110088180	11498	59.88	9870	9990	9420	12840	6920	9880	9574.55	4.69	132	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	949	8.80	0.82	12	0.12	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	0.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
85	20250213	130122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9480	-400	5	-4.05	84202870	8784	45.75	9870	9990	9420	12840	6920	9880	9585.94	4.69	130	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	939	8.70	0.81	12	0.09	1090.00	11735.00	9990	20250211	-5.11	7750	20240409	22.32	9990	0.00	20250211	8650	9.60	20250120	9990	-5.11	20250211	7750	22.32	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
86	20250213	120122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9660	-220	5	-2.23	21918340	2250	11.72	9870	9990	9490	12840	6920	9880	9741.48	4.69	79	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	956	8.86	0.82	12	0.02	1090.00	11735.00	9990	20250211	-3.30	7750	20240409	24.65	9990	0.00	20250211	8650	11.68	20250120	9990	-3.30	20250211	7750	24.65	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
87	20250213	110122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9830	-50	5	-0.51	9164600	928	4.83	9870	9990	9810	12840	6920	9880	9875.65	4.69	46	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	973	9.02	0.84	12	0.01	1090.00	11735.00	9990	20250211	-1.60	7750	20240409	26.84	9990	0.00	20250211	8650	13.64	20250120	9990	-1.60	20250211	7750	26.84	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
88	20250213	100123	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9830	-50	5	-0.51	8909260	902	4.70	9870	9990	9820	12840	6920	9880	9877.23	4.69	46	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	973	9.02	0.84	12	0.01	1090.00	11735.00	9990	20250211	-1.60	7750	20240409	26.84	9990	0.00	20250211	8650	13.64	20250120	9990	-1.60	20250211	7750	26.84	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
89	20250213	090122	57	100.00	KOSPI		비금속	N	N	N	N	N	9870	-10	5	-0.10	19740	2	0.01	9870	9870	9870	12840	6920	9880	9870.00	4.69	0	10166	10022	9756	9612	9346	10095	9685	50	2960	500	7110	10	1	9900000	977	9.06	0.84	12	0.00	1090.00	11735.00	9990	20250211	-1.20	7750	20240409	27.35	9990	-1.20	20250211	8650	14.10	20250120	9990	-1.20	20250211	7750	27.35	20240409	0.05	N	001560	500	50 억	463872	N	N	28	N	N
90	20250212	160122	57	100.00	KOSPI		비금속	N	N	N	N	N	9880	90	2	0.92	185035500	19202	33.25	9770	9900	9490	12720	6860	9790	9636.26	4.69	-2083	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	978	9.06	0.84	12	0.19	1090.00	11735.00	9990	20250211	-1.10	7750	20240409	27.48	9990	-1.10	20250211	8650	14.22	20250120	9990	-1.10	20250211	7750	27.48	20240409	0.03	N	001560	500	50 억	463992	N	N	28	N	N
91	20250212	150122	57	100.00	KOSPI		비금속	N	N	N	N	N	9710	-80	5	-0.82	178211950	18503	32.04	9770	9900	9490	12720	6860	9790	9631.52	4.69	-1963	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	961	8.91	0.83	12	0.19	1090.00	11735.00	9990	20250211	-2.80	7750	20240409	25.29	9990	-2.80	20250211	8650	12.25	20250120	9990	-2.80	20250211	7750	25.29	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
92	20250212	140122	57	100.00	KOSPI		비금속	N	N	N	N	N	9510	-280	5	-2.86	79727340	8293	14.36	9770	9800	9490	12720	6860	9790	9613.81	4.69	-1644	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	941	8.72	0.81	12	0.08	1090.00	11735.00	9990	20250211	-4.80	7750	20240409	22.71	9990	-4.80	20250211	8650	9.94	20250120	9990	-4.80	20250211	7750	22.71	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
93	20250212	130122	57	100.00	KOSPI		비금속	N	N	N	N	N	9520	-270	5	-2.76	76692770	7974	13.81	9770	9800	9490	12720	6860	9790	9617.85	4.69	-1326	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	942	8.73	0.81	12	0.08	1090.00	11735.00	9990	20250211	-4.70	7750	20240409	22.84	9990	-4.70	20250211	8650	10.06	20250120	9990	-4.70	20250211	7750	22.84	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
94	20250212	120122	57	100.00	KOSPI		비금속	N	N	N	N	N	9530	-260	5	-2.66	73204570	7607	13.17	9770	9800	9530	12720	6860	9790	9623.32	4.69	-1003	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	943	8.74	0.81	12	0.08	1090.00	11735.00	9990	20250211	-4.60	7750	20240409	22.97	9990	-4.60	20250211	8650	10.17	20250120	9990	-4.60	20250211	7750	22.97	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
95	20250212	110122	57	100.00	KOSPI		비금속	N	N	N	N	N	9610	-180	5	-1.84	58412580	6064	10.50	9770	9800	9550	12720	6860	9790	9632.68	4.69	-693	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	951	8.82	0.82	12	0.06	1090.00	11735.00	9990	20250211	-3.80	7750	20240409	24.00	9990	-3.80	20250211	8650	11.10	20250120	9990	-3.80	20250211	7750	24.00	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
96	20250212	100122	57	100.00	KOSPI		비금속	N	N	N	N	N	9620	-170	5	-1.74	5148830	533	0.92	9770	9770	9620	12720	6860	9790	9660.09	4.69	-312	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	952	8.83	0.82	12	0.01	1090.00	11735.00	9990	20250211	-3.70	7750	20240409	24.13	9990	-3.70	20250211	8650	11.21	20250120	9990	-3.70	20250211	7750	24.13	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
97	20250212	090122	57	100.00	KOSPI		비금속	N	N	N	N	N	9770	-20	5	-0.20	127010	13	0.02	9770	9770	9770	12720	6860	9790	9770.00	4.69	-11	10376	10082	9696	9402	9016	10130	9450	50	2930	500	7040	10	1	9900000	967	8.96	0.83	12	0.00	1090.00	11735.00	9990	20250211	-2.20	7750	20240409	26.06	9990	-2.20	20250211	8650	12.95	20250120	9990	-2.20	20250211	7750	26.06	20240409	0.03	N	001560	500	50 억	463992	N	N	0	N	N
98	20250211	160121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9790	150	2	1.56	551611210	57719	561.80	9790	9990	9310	12530	6750	9640	9556.64	4.67	596	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	969	8.98	0.83	12	0.58	1090.00	11735.00	9990	20250211	-2.00	7750	20240409	26.32	9990	-2.00	20250211	8650	13.18	20250120	9990	-2.00	20250211	7750	26.32	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
99	20250211	150122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9680	40	2	0.41	537213020	56234	547.34	9790	9990	9310	12530	6750	9640	9553.17	4.67	352	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	958	8.88	0.82	12	0.57	1090.00	11735.00	9990	20250211	-3.10	7750	20240409	24.90	9990	-3.10	20250211	8650	11.91	20250120	9990	-3.10	20250211	7750	24.90	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
100	20250211	140122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9770	130	2	1.35	436939800	45829	446.07	9790	9990	9310	12530	6750	9640	9534.13	4.67	107	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	967	8.96	0.83	12	0.46	1090.00	11735.00	9990	20250211	-2.20	7750	20240409	26.06	9990	-2.20	20250211	8650	12.95	20250120	9990	-2.20	20250211	7750	26.06	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
101	20250211	130121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9550	-90	5	-0.93	418254140	43883	427.13	9790	9990	9310	12530	6750	9640	9531.12	4.67	124	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	945	8.76	0.81	12	0.44	1090.00	11735.00	9990	20250211	-4.40	7750	20240409	23.23	9990	-4.40	20250211	8650	10.40	20250120	9990	-4.40	20250211	7750	23.23	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
102	20250211	120122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9590	-50	5	-0.52	304366080	31994	311.41	9790	9990	9310	12530	6750	9640	9513.22	4.67	215	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	949	8.80	0.82	12	0.32	1090.00	11735.00	9990	20250211	-4.00	7750	20240409	23.74	9990	-4.00	20250211	8650	10.87	20250120	9990	-4.00	20250211	7750	23.74	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
103	20250211	110121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9510	-130	5	-1.35	195186500	20508	199.61	9790	9990	9310	12530	6750	9640	9517.58	4.67	-162	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	941	8.72	0.81	12	0.21	1090.00	11735.00	9990	20250211	-4.80	7750	20240409	22.71	9990	-4.80	20250211	8650	9.94	20250120	9990	-4.80	20250211	7750	22.71	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
104	20250211	100122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9670	30	2	0.31	37727390	3899	37.95	9790	9990	9610	12530	6750	9640	9676.17	4.67	40	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	957	8.87	0.82	12	0.04	1090.00	11735.00	9990	20250211	-3.20	7750	20240409	24.77	9990	-3.20	20250211	8650	11.79	20250120	9990	-3.20	20250211	7750	24.77	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
105	20250211	090121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9990	350	2	3.63	1689660	171	1.66	9790	9990	9790	12530	6750	9640	9881.05	4.67	-16	10246	9942	9676	9372	9106	10095	9525	50	2890	500	6940	10	1	9900000	989	9.17	0.85	12	0.00	1090.00	11735.00	9990	20250211	0.00	7750	20240409	28.90	9990	0.00	20250211	8650	15.49	20250120	9990	0.00	20250211	7750	28.90	20240409	0.03	N	001560	500	50 억	462526	N	N	0	N	N
106	20250210	160121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9640	110	2	1.15	98904880	10271	33.74	9410	9980	9410	12380	6680	9530	9629.46	4.67	165	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	954	8.84	0.82	12	0.10	1090.00	11735.00	9980	20250210	-3.41	7750	20240409	24.39	9980	-3.41	20250210	8650	11.45	20250120	9980	-3.41	20250210	7750	24.39	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
107	20250210	150121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9640	110	2	1.15	75708640	7855	25.80	9410	9980	9410	12380	6680	9530	9638.27	4.67	201	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	954	8.84	0.82	12	0.08	1090.00	11735.00	9980	20250210	-3.41	7750	20240409	24.39	9980	-3.41	20250210	8650	11.45	20250120	9980	-3.41	20250210	7750	24.39	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
108	20250210	140122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9640	110	2	1.15	74215580	7700	25.29	9410	9980	9410	12380	6680	9530	9638.39	4.67	195	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	954	8.84	0.82	12	0.08	1090.00	11735.00	9980	20250210	-3.41	7750	20240409	24.39	9980	-3.41	20250210	8650	11.45	20250120	9980	-3.41	20250210	7750	24.39	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
109	20250210	130121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9640	110	2	1.15	74003500	7678	25.22	9410	9980	9410	12380	6680	9530	9638.38	4.67	183	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	954	8.84	0.82	12	0.08	1090.00	11735.00	9980	20250210	-3.41	7750	20240409	24.39	9980	-3.41	20250210	8650	11.45	20250120	9980	-3.41	20250210	7750	24.39	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
110	20250210	120122	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9640	110	2	1.15	73830010	7660	25.16	9410	9980	9410	12380	6680	9530	9638.38	4.67	183	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	954	8.84	0.82	12	0.08	1090.00	11735.00	9980	20250210	-3.41	7750	20240409	24.39	9980	-3.41	20250210	8650	11.45	20250120	9980	-3.41	20250210	7750	24.39	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
111	20250210	110121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9700	170	2	1.78	63380450	6572	21.59	9410	9980	9410	12380	6680	9530	9644.01	4.67	150	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	960	8.90	0.83	12	0.07	1090.00	11735.00	9980	20250210	-2.81	7750	20240409	25.16	9980	-2.81	20250210	8650	12.14	20250120	9980	-2.81	20250210	7750	25.16	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
112	20250210	100121	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	9650	120	2	1.26	28396230	2942	9.66	9410	9980	9410	12380	6680	9530	9652.02	4.67	172	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	955	8.85	0.82	12	0.03	1090.00	11735.00	9980	20250210	-3.31	7750	20240409	24.52	9980	-3.31	20250210	8650	11.56	20250120	9980	-3.31	20250210	7750	24.52	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
113	20250210	090122	57	100.00	KOSPI		비금속	N	N	N	N	N	9530	0	3	0.00	0	0	0.00	0	0	0	12380	6680	9530	0.00	4.67	0	10090	9810	9650	9370	9210	9730	9290	50	2850	500	6860	10	1	9900000	943	8.74	0.81	12	0.00	1090.00	11735.00	9970	20241211	-4.41	7750	20240409	22.97	9930	-4.03	20250207	8650	10.17	20250120	9970	-4.41	20241211	7750	22.97	20240409	0.03	N	001560	500	50 억	462389	N	N	0	N	N
114	20250207	160121	57	100.00	KOSPI		비금속	N	N	N	N	N	9530	-90	5	-0.94	294119100	30443	112.24	9620	9930	9490	12500	6740	9620	9661.44	4.67	331	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	943	8.74	0.81	12	0.31	1090.00	11735.00	9970	20241211	-4.41	7750	20240409	22.97	9930	-4.03	20250207	8650	10.17	20250120	9970	-4.41	20241211	7750	22.97	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
115	20250207	150121	57	100.00	KOSPI		비금속	N	N	N	N	N	9560	-60	5	-0.62	291841220	30204	111.36	9620	9930	9490	12500	6740	9620	9662.34	4.67	401	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	946	8.77	0.81	12	0.31	1090.00	11735.00	9970	20241211	-4.11	7750	20240409	23.35	9930	-3.73	20250207	8650	10.52	20250120	9970	-4.11	20241211	7750	23.35	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
116	20250207	140121	57	100.00	KOSPI		비금속	N	N	N	N	N	9650	30	2	0.31	280928830	29071	107.18	9620	9930	9490	12500	6740	9620	9663.54	4.67	610	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	955	8.85	0.82	12	0.29	1090.00	11735.00	9970	20241211	-3.21	7750	20240409	24.52	9930	-2.82	20250207	8650	11.56	20250120	9970	-3.21	20241211	7750	24.52	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
117	20250207	130121	57	100.00	KOSPI		비금속	N	N	N	N	N	9530	-90	5	-0.94	174535930	18131	66.85	9620	9930	9490	12500	6740	9620	9626.38	4.67	52	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	943	8.74	0.81	12	0.18	1090.00	11735.00	9970	20241211	-4.41	7750	20240409	22.97	9930	-4.03	20250207	8650	10.17	20250120	9970	-4.41	20241211	7750	22.97	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
118	20250207	120121	57	100.00	KOSPI		비금속	N	N	N	N	N	9530	-90	5	-0.94	140097780	14548	53.64	9620	9930	9490	12500	6740	9620	9630.04	4.67	-142	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	943	8.74	0.81	12	0.15	1090.00	11735.00	9970	20241211	-4.41	7750	20240409	22.97	9930	-4.03	20250207	8650	10.17	20250120	9970	-4.41	20241211	7750	22.97	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
119	20250207	110121	57	100.00	KOSPI		비금속	N	N	N	N	N	9690	70	2	0.73	75376630	7807	28.78	9620	9930	9490	12500	6740	9620	9655.01	4.67	-121	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	959	8.89	0.83	12	0.08	1090.00	11735.00	9970	20241211	-2.81	7750	20240409	25.03	9930	-2.42	20250207	8650	12.02	20250120	9970	-2.81	20241211	7750	25.03	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
120	20250207	100121	57	100.00	KOSPI		비금속	N	N	N	N	N	9640	20	2	0.21	38174450	3957	14.59	9620	9750	9530	12500	6740	9620	9647.32	4.67	-105	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	954	8.84	0.82	12	0.04	1090.00	11735.00	9970	20241211	-3.31	7750	20240409	24.39	9790	-1.53	20250206	8650	11.45	20250120	9970	-3.31	20241211	7750	24.39	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
121	20250207	090121	57	100.00	KOSPI		비금속	N	N	N	N	N	9620	0	3	0.00	634920	66	0.24	9620	9620	9620	12500	6740	9620	9620.00	4.67	-15	10013	9816	9593	9396	9173	9915	9495	50	2880	500	6920	10	1	9900000	952	8.83	0.82	12	0.00	1090.00	11735.00	9970	20241211	-3.51	7750	20240409	24.13	9790	-1.74	20250206	8650	11.21	20250120	9970	-3.51	20241211	7750	24.13	20240409	0.03	N	001560	500	50 억	462049	N	N	5	N	N
122	20250206	160120	57	100.00	KOSPI		비금속	N	N	N	N	N	9620	160	2	1.69	258757610	27123	99.83	9460	9790	9370	12290	6630	9460	9540.00	4.66	549	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	952	8.83	0.82	12	0.27	1090.00	11735.00	9970	20241211	-3.51	7750	20240409	24.13	9790	-1.74	20250206	8650	11.21	20250120	9970	-3.51	20241211	7750	24.13	20240409	0.03	N	001560	500	50 억	461499	N	N	5	N	N
123	20250206	150120	57	100.00	KOSPI		비금속	N	N	N	N	N	9430	-30	5	-0.32	219937130	23025	84.74	9460	9790	9370	12290	6630	9460	9552.10	4.66	514	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	934	8.65	0.80	12	0.23	1090.00	11735.00	9970	20241211	-5.42	7750	20240409	21.68	9790	-3.68	20250206	8650	9.02	20250120	9970	-5.42	20241211	7750	21.68	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
124	20250206	140121	57	100.00	KOSPI		비금속	N	N	N	N	N	9520	60	2	0.63	73519470	7781	28.64	9460	9620	9370	12290	6630	9460	9448.59	4.66	118	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	942	8.73	0.81	12	0.08	1090.00	11735.00	9970	20241211	-4.51	7750	20240409	22.84	9700	-1.86	20250109	8650	10.06	20250120	9970	-4.51	20241211	7750	22.84	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
125	20250206	130120	57	100.00	KOSPI		비금속	N	N	N	N	N	9410	-50	5	-0.53	45809550	4873	17.94	9460	9460	9370	12290	6630	9460	9400.69	4.66	142	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	932	8.63	0.80	12	0.05	1090.00	11735.00	9970	20241211	-5.62	7750	20240409	21.42	9700	-2.99	20250109	8650	8.79	20250120	9970	-5.62	20241211	7750	21.42	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
126	20250206	120120	57	100.00	KOSPI		비금속	N	N	N	N	N	9410	-50	5	-0.53	43023630	4577	16.85	9460	9460	9370	12290	6630	9460	9399.96	4.66	141	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	932	8.63	0.80	12	0.05	1090.00	11735.00	9970	20241211	-5.62	7750	20240409	21.42	9700	-2.99	20250109	8650	8.79	20250120	9970	-5.62	20241211	7750	21.42	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
127	20250206	110118	57	100.00	KOSPI		비금속	N	N	N	N	N	9400	-60	5	-0.63	32152530	3421	12.59	9460	9460	9370	12290	6630	9460	9398.58	4.66	141	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	931	8.62	0.80	12	0.03	1090.00	11735.00	9970	20241211	-5.72	7750	20240409	21.29	9700	-3.09	20250109	8650	8.67	20250120	9970	-5.72	20241211	7750	21.29	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
128	20250206	100120	57	100.00	KOSPI		비금속	N	N	N	N	N	9400	-60	5	-0.63	26566790	2828	10.41	9460	9460	9370	12290	6630	9460	9394.20	4.66	163	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	931	8.62	0.80	12	0.03	1090.00	11735.00	9970	20241211	-5.72	7750	20240409	21.29	9700	-3.09	20250109	8650	8.67	20250120	9970	-5.72	20241211	7750	21.29	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
129	20250206	090120	57	100.00	KOSPI		비금속	N	N	N	N	N	9460	0	3	0.00	9460	1	0.00	9460	9460	9460	12290	6630	9460	9460.00	4.66	0	9760	9610	9330	9180	8900	9685	9255	50	2830	500	6810	10	1	9900000	937	8.68	0.81	12	0.00	1090.00	11735.00	9970	20241211	-5.12	7750	20240409	22.06	9700	-2.47	20250109	8650	9.36	20250120	9970	-5.12	20241211	7750	22.06	20240409	0.03	N	001560	500	50 억	461499	N	N	2	N	N
130	20250205	160120	57	100.00	KOSPI		비금속	N	N	N	N	N	9460	350	2	3.84	250183620	27127	363.00	9110	9480	9050	11840	6380	9110	9222.68	4.66	-10	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	937	8.68	0.81	12	0.27	1090.00	11735.00	9970	20241211	-5.12	7750	20240409	22.06	9700	-2.47	20250109	8650	9.36	20250120	9970	-5.12	20241211	7750	22.06	20240409	0.03	N	001560	500	50 억	461468	N	N	2	N	N
131	20250205	150119	57	100.00	KOSPI		비금속	N	N	N	N	N	9170	60	2	0.66	189553260	20638	276.17	9110	9390	9050	11840	6380	9110	9184.67	4.66	153	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	908	8.41	0.78	12	0.21	1090.00	11735.00	9970	20241211	-8.02	7750	20240409	18.32	9700	-5.46	20250109	8650	6.01	20250120	9970	-8.02	20241211	7750	18.32	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
132	20250205	140120	57	100.00	KOSPI		비금속	N	N	N	N	N	9260	150	2	1.65	21759670	2383	31.89	9110	9330	9050	11840	6380	9110	9131.21	4.66	-29	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	917	8.50	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.12	7750	20240409	19.48	9700	-4.54	20250109	8650	7.05	20250120	9970	-7.12	20241211	7750	19.48	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
133	20250205	130119	57	100.00	KOSPI		비금속	N	N	N	N	N	9160	50	2	0.55	14131390	1551	20.75	9110	9330	9050	11840	6380	9110	9111.15	4.66	51	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	907	8.40	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	8650	5.90	20250120	9970	-8.12	20241211	7750	18.19	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
134	20250205	120120	57	100.00	KOSPI		비금속	N	N	N	N	N	9160	50	2	0.55	14131390	1551	20.75	9110	9330	9050	11840	6380	9110	9111.15	4.66	51	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	907	8.40	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	8650	5.90	20250120	9970	-8.12	20241211	7750	18.19	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
135	20250205	110119	57	100.00	KOSPI		비금속	N	N	N	N	N	9080	-30	5	-0.33	12133010	1331	17.81	9110	9330	9050	11840	6380	9110	9115.71	4.66	51	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	899	8.33	0.77	12	0.01	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9700	-6.39	20250109	8650	4.97	20250120	9970	-8.93	20241211	7750	17.16	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
136	20250205	100120	57	100.00	KOSPI		비금속	N	N	N	N	N	9170	60	2	0.66	2555110	278	3.72	9110	9330	9110	11840	6380	9110	9191.04	4.66	66	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	908	8.41	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.02	7750	20240409	18.32	9700	-5.46	20250109	8650	6.01	20250120	9970	-8.02	20241211	7750	18.32	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
137	20250205	090120	57	100.00	KOSPI		비금속	N	N	N	N	N	9110	0	3	0.00	0	0	0.00	0	0	0	11840	6380	9110	0.00	4.66	0	9443	9276	9153	8986	8863	9215	8925	50	2730	500	6550	10	1	9900000	902	8.36	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9700	-6.08	20250109	8650	5.32	20250120	9970	-8.63	20241211	7750	17.55	20240409	0.03	N	001560	500	50 억	461468	N	N	5	N	N
138	20250204	160119	57	100.00	KOSPI		비금속	N	N	N	N	N	9110	-100	5	-1.09	68402140	7473	120.05	9310	9320	9030	11970	6450	9210	9153.32	4.66	-507	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	902	8.36	0.78	12	0.08	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9700	-6.08	20250109	8650	5.32	20250120	9970	-8.63	20241211	7750	17.55	20240409	0.04	N	001560	500	50 억	461316	N	N	5	N	N
139	20250204	150119	57	100.00	KOSPI		비금속	N	N	N	N	N	9160	-50	5	-0.54	67166060	7338	117.88	9310	9320	9030	11970	6450	9210	9153.18	4.66	-485	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	907	8.40	0.78	12	0.07	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	8650	5.90	20250120	9970	-8.12	20241211	7750	18.19	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
140	20250204	140119	57	100.00	KOSPI		비금속	N	N	N	N	N	9160	-50	5	-0.54	56753120	6198	99.57	9310	9320	9030	11970	6450	9210	9156.68	4.66	-401	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	907	8.40	0.78	12	0.06	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	8650	5.90	20250120	9970	-8.12	20241211	7750	18.19	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
141	20250204	130119	57	100.00	KOSPI		비금속	N	N	N	N	N	9100	-110	5	-1.19	47561800	5195	83.45	9310	9310	9030	11970	6450	9210	9155.30	4.66	-323	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	901	8.35	0.78	12	0.05	1090.00	11735.00	9970	20241211	-8.73	7750	20240409	17.42	9700	-6.19	20250109	8650	5.20	20250120	9970	-8.73	20241211	7750	17.42	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
142	20250204	120119	57	100.00	KOSPI		비금속	N	N	N	N	N	9090	-120	5	-1.30	45092440	4924	79.10	9310	9310	9030	11970	6450	9210	9157.68	4.66	-169	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	900	8.34	0.77	12	0.05	1090.00	11735.00	9970	20241211	-8.83	7750	20240409	17.29	9700	-6.29	20250109	8650	5.09	20250120	9970	-8.83	20241211	7750	17.29	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
143	20250204	110118	57	100.00	KOSPI		비금속	N	N	N	N	N	9170	-40	5	-0.43	30176150	3285	52.77	9310	9310	9110	11970	6450	9210	9186.04	4.66	-60	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	908	8.41	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.02	7750	20240409	18.32	9700	-5.46	20250109	8650	6.01	20250120	9970	-8.02	20241211	7750	18.32	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
144	20250204	100119	57	100.00	KOSPI		비금속	N	N	N	N	N	9200	-10	5	-0.11	12346990	1348	21.65	9310	9310	9110	11970	6450	9210	9159.49	4.66	65	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	911	8.44	0.78	12	0.01	1090.00	11735.00	9970	20241211	-7.72	7750	20240409	18.71	9700	-5.15	20250109	8650	6.36	20250120	9970	-7.72	20241211	7750	18.71	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N
145	20250204	090119	57	100.00	KOSPI		비금속	N	N	N	N	N	9210	0	3	0.00	2273560	246	3.95	9310	9310	9210	11970	6450	9210	9242.11	4.66	-11	9430	9320	9220	9110	9010	9270	9060	50	2760	500	6630	10	1	9900000	912	8.45	0.78	12	0.00	1090.00	11735.00	9970	20241211	-7.62	7750	20240409	18.84	9700	-5.05	20250109	8650	6.47	20250120	9970	-7.62	20241211	7750	18.84	20240409	0.04	N	001560	500	50 억	461316	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History