KissMeData/000480/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5400	-60	5	-1.10	133770330	24660	433.54	5490	5490	5400	7090	3830	5460	5424.59	1.06	-275	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2532	490.91	0.42	12	0.05	11.00	12765.00	6840	20240221	-21.05	5360	20240805	0.75	5750	-6.09	20250102	5360	0.75	20250124	6650	-18.80	20240712	5360	0.75	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
3	20250228	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5430	-30	5	-0.55	126183220	23258	408.90	5490	5490	5400	7090	3830	5460	5425.37	1.06	-123	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2546	493.64	0.43	12	0.05	11.00	12765.00	6840	20240221	-20.61	5360	20240805	1.31	5750	-5.57	20250102	5360	1.31	20250124	6650	-18.35	20240712	5360	1.31	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
4	20250228	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5420	-40	5	-0.73	102251000	18831	331.07	5490	5490	5400	7090	3830	5460	5429.93	1.06	-152	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2541	492.73	0.42	12	0.04	11.00	12765.00	6840	20240221	-20.76	5360	20240805	1.12	5750	-5.74	20250102	5360	1.12	20250124	6650	-18.50	20240712	5360	1.12	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
5	20250228	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5420	-40	5	-0.73	95435030	17580	309.07	5490	5490	5400	7090	3830	5460	5428.61	1.06	112	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2541	492.73	0.42	12	0.04	11.00	12765.00	6840	20240221	-20.76	5360	20240805	1.12	5750	-5.74	20250102	5360	1.12	20250124	6650	-18.50	20240712	5360	1.12	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
6	20250228	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5420	-40	5	-0.73	79036140	14554	255.87	5490	5490	5400	7090	3830	5460	5430.54	1.06	103	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2541	492.73	0.42	12	0.03	11.00	12765.00	6840	20240221	-20.76	5360	20240805	1.12	5750	-5.74	20250102	5360	1.12	20250124	6650	-18.50	20240712	5360	1.12	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
7	20250228	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5430	-30	5	-0.55	61795900	11368	199.86	5490	5490	5410	7090	3830	5460	5435.95	1.06	47	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2546	493.64	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.61	5360	20240805	1.31	5750	-5.57	20250102	5360	1.31	20250124	6650	-18.35	20240712	5360	1.31	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
8	20250228	100108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5440	-20	5	-0.37	9093480	1671	29.38	5490	5490	5430	7090	3830	5460	5441.94	1.06	-96	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2551	494.55	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.47	5360	20240805	1.49	5750	-5.39	20250102	5360	1.49	20250124	6650	-18.20	20240712	5360	1.49	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
9	20250228	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	30	2	0.55	126270	23	0.40	5490	5490	5490	7090	3830	5460	5490.00	1.06	-2	5506	5482	5466	5442	5426	5475	5435	234	1630	500	4040	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499238	N	N	0	N	N
10	20250227	160108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-20	5	-0.36	31110790	5688	27.86	5490	5490	5450	7120	3840	5480	5469.55	1.07	7	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
11	20250227	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	0	3	0.00	21391850	3908	19.14	5490	5490	5450	7120	3840	5480	5473.86	1.07	174	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2570	498.18	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
12	20250227	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	10	2	0.18	21090190	3853	18.87	5490	5490	5450	7120	3840	5480	5473.71	1.07	143	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
13	20250227	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-10	5	-0.18	14958200	2736	13.40	5490	5490	5450	7120	3840	5480	5467.18	1.07	111	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
14	20250227	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	0	3	0.00	9020580	1652	8.09	5490	5490	5450	7120	3840	5480	5460.40	1.07	82	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
15	20250227	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-10	5	-0.18	7569720	1387	6.79	5490	5490	5450	7120	3840	5480	5457.62	1.07	51	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
16	20250227	100108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-20	5	-0.36	5872340	1076	5.27	5490	5490	5450	7120	3840	5480	5457.57	1.07	-1	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
17	20250227	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	10	2	0.18	549000	100	0.49	5490	5490	5490	7120	3840	5480	5490.00	1.07	-15	5560	5520	5460	5420	5360	5540	5440	234	1640	500	4050	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499430	N	N	17	N	N
18	20250226	160108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	111318990	20417	963.07	5450	5500	5400	7090	3830	5460	5452.27	1.07	-55	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.04	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499454	N	N	17	N	N
19	20250226	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5440	-20	5	-0.37	100481000	18429	869.29	5450	5500	5400	7090	3830	5460	5452.33	1.07	-54	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2551	494.55	0.43	12	0.04	11.00	12765.00	6840	20240221	-20.47	5360	20240805	1.49	5750	-5.39	20250102	5360	1.49	20250124	6650	-18.20	20240712	5360	1.49	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
20	20250226	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	55851730	10219	482.03	5450	5500	5430	7090	3830	5460	5465.48	1.07	-232	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
21	20250226	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	40	2	0.73	55074360	10077	475.33	5450	5500	5430	7090	3830	5460	5465.35	1.07	-211	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2579	500.00	0.43	12	0.02	11.00	12765.00	6840	20240221	-19.59	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6650	-17.29	20240712	5360	2.61	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
22	20250226	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	51922170	9503	448.25	5450	5490	5430	7090	3830	5460	5463.77	1.07	-197	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
23	20250226	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	32881620	6029	284.39	5450	5490	5430	7090	3830	5460	5453.91	1.07	-166	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
24	20250226	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	7645620	1397	65.90	5450	5490	5450	7090	3830	5460	5472.88	1.07	-210	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
25	20250226	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	-10	5	-0.18	92650	17	0.80	5450	5450	5450	7090	3830	5460	5450.00	1.07	-2	5500	5480	5470	5450	5440	5475	5445	234	1630	500	4040	10	1	46890490	2556	495.45	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.32	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6650	-18.05	20240712	5360	1.68	20240805	0.09	N	000480	500	234 억	499454	N	N	8	N	N
26	20250225	160108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-30	5	-0.55	11599150	2120	19.30	5460	5490	5460	7130	3850	5490	5471.30	1.07	-134	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499600	N	N	8	N	N
27	20250225	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	10108270	1847	16.82	5460	5490	5460	7130	3850	5490	5472.80	1.07	-108	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
28	20250225	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	10102800	1846	16.81	5460	5490	5460	7130	3850	5490	5472.81	1.07	-107	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
29	20250225	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-10	5	-0.18	8675030	1585	14.43	5460	5490	5460	7130	3850	5490	5473.21	1.07	-82	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6650	-17.59	20240712	5360	2.24	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
30	20250225	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	7178990	1312	11.94	5460	5490	5460	7130	3850	5490	5471.79	1.07	-82	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
31	20250225	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	6074410	1110	10.11	5460	5490	5460	7130	3850	5490	5472.44	1.07	8	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
32	20250225	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	1667010	305	2.78	5460	5490	5460	7130	3850	5490	5465.61	1.07	32	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6650	-17.74	20240712	5360	2.05	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
33	20250225	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	0	3	0.00	49200	9	0.08	5460	5490	5460	7130	3850	5490	5466.67	1.07	0	5523	5506	5473	5456	5423	5515	5465	234	1640	500	4060	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499600	N	N	4	N	N
34	20250224	160108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	30	2	0.55	59972140	10984	100.77	5460	5490	5440	7090	3830	5460	5458.86	1.07	-341	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2574	499.09	0.43	12	0.02	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499895	N	N	4	N	N
35	20250224	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	30	2	0.55	57622420	10556	96.84	5460	5490	5440	7090	3830	5460	5458.74	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2574	499.09	0.43	12	0.02	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6650	-17.44	20240712	5360	2.43	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
36	20250224	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	56508970	10353	94.98	5460	5490	5440	7090	3830	5460	5458.22	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
37	20250224	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	30619460	5614	51.50	5460	5460	5440	7090	3830	5460	5454.13	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
38	20250224	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	30079120	5515	50.60	5460	5460	5440	7090	3830	5460	5454.06	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
39	20250224	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	17853730	3275	30.05	5460	5460	5440	7090	3830	5460	5451.52	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
40	20250224	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	13085200	2401	22.03	5460	5460	5440	7090	3830	5460	5449.90	1.07	-347	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
41	20250224	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	136500	25	0.23	5460	5460	5460	7090	3830	5460	5460.00	1.07	0	5540	5500	5470	5430	5400	5485	5415	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6650	-17.89	20240712	5360	1.87	20240805	0.09	N	000480	500	234 억	499895	N	N	16	N	N
42	20250221	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-40	5	-0.73	59510330	10900	176.12	5490	5510	5440	7150	3850	5500	5459.66	1.07	-97	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.18	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.09	N	000480	500	234 억	500090	N	N	16	N	N
43	20250221	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-30	5	-0.55	49368730	9043	146.11	5490	5510	5440	7150	3850	5500	5459.33	1.07	1474	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
44	20250221	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-30	5	-0.55	48706890	8922	144.16	5490	5510	5440	7150	3850	5500	5459.19	1.07	1501	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.03	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
45	20250221	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-20	5	-0.36	47902580	8775	141.78	5490	5510	5440	7150	3850	5500	5458.98	1.07	1593	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6840	20240221	-19.88	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
46	20250221	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	-50	5	-0.91	47475170	8697	140.52	5490	5510	5440	7150	3850	5500	5458.80	1.07	1590	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2556	495.45	0.43	12	0.02	11.00	12765.00	6840	20240221	-20.32	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6840	-20.32	20240221	5360	1.68	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
47	20250221	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-10	5	-0.18	6151440	1121	18.11	5490	5510	5470	7150	3850	5500	5487.46	1.07	-47	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
48	20250221	100108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	0	3	0.00	1967760	358	5.78	5490	5510	5490	7150	3850	5500	5496.54	1.07	4	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.59	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
49	20250221	090108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	10	2	0.18	27470	5	0.08	5490	5510	5490	7150	3850	5500	5494.00	1.07	1	5566	5532	5506	5472	5446	5530	5470	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.44	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.09	N	000480	500	234 억	500090	N	N	5	N	N
50	20250220	160108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-10	5	-0.18	33994520	6189	28.18	5500	5540	5480	7160	3860	5510	5492.73	1.07	454	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.59	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.09	N	000480	500	234 억	500094	N	N	5	N	N
51	20250220	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-10	5	-0.18	31332110	5705	25.97	5500	5540	5480	7160	3860	5510	5492.04	1.07	317	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.59	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
52	20250220	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	26243960	4778	21.75	5500	5540	5480	7160	3860	5510	5492.67	1.07	91	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
53	20250220	130108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	20505890	3731	16.99	5500	5540	5480	7160	3860	5510	5496.08	1.07	101	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
54	20250220	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	17348650	3156	14.37	5500	5540	5480	7160	3860	5510	5497.04	1.07	110	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
55	20250220	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	12636580	2298	10.46	5500	5540	5480	7160	3860	5510	5498.95	1.07	120	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
56	20250220	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	0	3	0.00	1632060	297	1.35	5500	5540	5480	7160	3860	5510	5495.15	1.07	-65	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.44	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
57	20250220	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	1164790	212	0.97	5500	5500	5490	7160	3860	5510	5494.29	1.07	-52	5590	5550	5480	5440	5370	5570	5460	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6840	20240221	-19.74	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	500094	N	N	41	N	N
58	20250219	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	50	2	0.92	120090800	21961	189.86	5440	5520	5410	7090	3830	5460	5468.37	1.07	519	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2584	500.91	0.43	12	0.05	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.09	N	000480	500	234 억	499661	N	N	41	N	N
59	20250219	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	50	2	0.92	113826220	20824	180.03	5440	5520	5410	7090	3830	5460	5466.11	1.07	565	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2584	500.91	0.43	12	0.04	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
60	20250219	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	40	2	0.73	90579010	16600	143.51	5440	5510	5410	7090	3830	5460	5456.57	1.07	1391	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2579	500.00	0.43	12	0.04	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
61	20250219	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	66623890	12239	105.81	5440	5490	5410	7090	3830	5460	5443.57	1.07	1526	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
62	20250219	120108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	64528160	11856	102.50	5440	5490	5410	7090	3830	5460	5442.66	1.07	1525	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
63	20250219	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	57046510	10489	90.68	5440	5480	5410	7090	3830	5460	5438.70	1.07	1505	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
64	20250219	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	50274350	9252	79.99	5440	5480	5410	7090	3830	5460	5433.89	1.07	1786	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
65	20250219	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5440	-20	5	-0.37	15988160	2939	25.41	5440	5440	5440	7090	3830	5460	5440.00	1.07	506	5526	5492	5476	5442	5426	5485	5435	234	1630	500	4040	10	1	46890490	2551	494.55	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.73	5360	20240805	1.49	5750	-5.39	20250102	5360	1.49	20250124	6840	-20.47	20240221	5360	1.49	20240805	0.09	N	000480	500	234 억	499661	N	N	0	N	N
66	20250218	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	63296330	11557	236.29	5470	5510	5460	7090	3830	5460	5476.88	1.06	402	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
67	20250218	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	57135390	10429	213.23	5470	5510	5460	7090	3830	5460	5478.51	1.06	314	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
68	20250218	140108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	42964710	7839	160.27	5470	5510	5460	7090	3830	5460	5480.89	1.06	161	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
69	20250218	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	30	2	0.55	36274210	6619	135.33	5470	5510	5460	7090	3830	5460	5480.32	1.06	161	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
70	20250218	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	26114170	4769	97.51	5470	5500	5460	7090	3830	5460	5475.82	1.06	184	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
71	20250218	110108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	10848680	1982	40.52	5470	5490	5460	7090	3830	5460	5473.60	1.06	42	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
72	20250218	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	8092860	1478	30.22	5470	5490	5470	7090	3830	5460	5475.55	1.06	23	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
73	20250218	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	27350	5	0.10	5470	5470	5470	7090	3830	5460	5470.00	1.06	0	5533	5496	5463	5426	5393	5515	5445	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.09	N	000480	500	234 억	499317	N	N	18	N	N
74	20250217	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	10	2	0.18	26739160	4891	28.96	5430	5500	5430	7080	3820	5450	5467.01	1.06	-268	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	499345	N	N	18	N	N
75	20250217	150108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	10	2	0.18	25001830	4573	27.08	5430	5500	5430	7080	3820	5450	5467.27	1.06	-76	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2560	496.36	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
76	20250217	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	20	2	0.37	20031740	3662	21.68	5430	5500	5430	7080	3820	5450	5470.16	1.06	-45	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
77	20250217	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	20	2	0.37	18315000	3348	19.82	5430	5500	5430	7080	3820	5450	5470.43	1.06	-32	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
78	20250217	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	30	2	0.55	15715820	2873	17.01	5430	5500	5430	7080	3820	5450	5470.18	1.06	-18	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2570	498.18	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
79	20250217	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	50	2	0.92	15660960	2863	16.95	5430	5500	5430	7080	3820	5450	5470.12	1.06	-8	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
80	20250217	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	50	2	0.92	12994750	2378	14.08	5430	5500	5430	7080	3820	5450	5464.57	1.06	25	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
81	20250217	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5430	-20	5	-0.37	733050	135	0.80	5430	5430	5430	7080	3820	5450	5430.00	1.06	0	5550	5500	5470	5420	5390	5525	5445	234	1630	500	4030	10	1	46890490	2546	493.64	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.87	5360	20240805	1.31	5750	-5.57	20250102	5360	1.31	20250124	6840	-20.61	20240221	5360	1.31	20240805	0.10	N	000480	500	234 억	499345	N	N	33	N	N
82	20250214	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	0	3	0.00	92406670	16888	137.74	5440	5520	5440	7080	3820	5450	5471.74	1.04	-3774	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2556	495.45	0.43	12	0.04	11.00	12765.00	6950	20240206	-21.58	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6840	-20.32	20240221	5360	1.68	20240805	0.10	N	000480	500	234 억	488921	N	N	33	N	N
83	20250214	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	30	2	0.55	89282680	16315	133.06	5440	5520	5440	7080	3820	5450	5472.43	1.04	-3545	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2570	498.18	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
84	20250214	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	20	2	0.37	66469900	12145	99.05	5440	5520	5440	7080	3820	5450	5473.03	1.04	-1433	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2565	497.27	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
85	20250214	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	30	2	0.55	62535140	11425	93.18	5440	5520	5440	7080	3820	5450	5473.54	1.04	-1098	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
86	20250214	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	30	2	0.55	62201060	11364	92.68	5440	5520	5440	7080	3820	5450	5473.52	1.04	-1097	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
87	20250214	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	20	2	0.37	49714160	9077	74.03	5440	5520	5440	7080	3820	5450	5476.94	1.04	-553	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
88	20250214	100108	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	30	2	0.55	46592800	8506	69.37	5440	5520	5440	7080	3820	5450	5477.64	1.04	-410	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2570	498.18	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
89	20250214	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5440	-10	5	-0.18	11168320	2053	16.74	5440	5440	5440	7080	3820	5450	5440.00	1.04	-17	5550	5500	5460	5410	5370	5480	5390	234	1630	500	4030	10	1	46890490	2551	494.55	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.73	5360	20240805	1.49	5750	-5.39	20250102	5360	1.49	20250124	6840	-20.47	20240221	5360	1.49	20240805	0.10	N	000480	500	234 억	488921	N	N	31	N	N
90	20250213	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	-30	5	-0.55	66903650	12261	99.22	5460	5510	5420	7120	3840	5480	5456.62	1.04	-391	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2556	495.45	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.58	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6840	-20.32	20240221	5360	1.68	20240805	0.10	N	000480	500	234 억	489063	N	N	31	N	N
91	20250213	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-20	5	-0.36	63751460	11683	94.54	5460	5510	5420	7120	3840	5480	5456.77	1.04	46	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
92	20250213	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	20	2	0.36	50480920	9262	74.95	5460	5500	5420	7120	3840	5480	5450.33	1.04	-117	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2579	500.00	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
93	20250213	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	10	2	0.18	48210060	8848	71.60	5460	5490	5420	7120	3840	5480	5448.70	1.04	75	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2574	499.09	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
94	20250213	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	-30	5	-0.55	17508140	3204	25.93	5460	5490	5450	7120	3840	5480	5464.46	1.04	-6	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2556	495.45	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.58	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6840	-20.32	20240221	5360	1.68	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
95	20250213	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	10	2	0.18	3822030	698	5.65	5460	5490	5460	7120	3840	5480	5475.69	1.04	-33	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
96	20250213	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	0	3	0.00	2616360	478	3.87	5460	5480	5460	7120	3840	5480	5473.56	1.04	-33	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
97	20250213	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-20	5	-0.36	43680	8	0.06	5460	5460	5460	7120	3840	5480	5460.00	1.04	-1	5553	5516	5483	5446	5413	5500	5430	234	1640	500	4050	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	489063	N	N	181	N	N
98	20250212	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-10	5	-0.18	67560480	12358	133.51	5490	5520	5450	7130	3850	5490	5466.94	1.04	-1191	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2570	498.18	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.10	N	000480	500	234 억	489122	N	N	181	N	N
99	20250212	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5450	-40	5	-0.73	66295140	12127	131.02	5490	5520	5450	7130	3850	5490	5466.74	1.04	-1184	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2556	495.45	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.58	5360	20240805	1.68	5750	-5.22	20250102	5360	1.68	20250124	6840	-20.32	20240221	5360	1.68	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
100	20250212	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-30	5	-0.55	55127290	10080	108.90	5490	5520	5450	7130	3850	5490	5468.98	1.04	-972	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
101	20250212	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-30	5	-0.55	53106850	9710	104.90	5490	5520	5450	7130	3850	5490	5469.29	1.04	-760	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
102	20250212	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-30	5	-0.55	45528340	8321	89.90	5490	5520	5450	7130	3850	5490	5471.50	1.04	-526	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2560	496.36	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
103	20250212	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	35932410	6566	70.94	5490	5520	5460	7130	3850	5490	5472.50	1.04	-129	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
104	20250212	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-20	5	-0.36	26627390	4863	52.54	5490	5520	5460	7130	3850	5490	5475.51	1.04	180	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
105	20250212	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	0	3	0.00	1076040	196	2.12	5490	5490	5490	7130	3850	5490	5490.00	1.04	-1	5543	5516	5493	5466	5443	5505	5455	234	1640	500	4060	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.10	N	000480	500	234 억	489122	N	N	0	N	N
106	20250211	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	50780060	9256	103.30	5500	5520	5470	7160	3860	5510	5486.18	1.05	-5082	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
107	20250211	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5520	10	2	0.18	48780080	8892	99.24	5500	5520	5470	7160	3860	5510	5485.84	1.05	-5100	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2588	501.82	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.58	5360	20240805	2.99	5750	-4.00	20250102	5360	2.99	20250124	6840	-19.30	20240221	5360	2.99	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
108	20250211	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-10	5	-0.18	46434460	8467	94.50	5500	5520	5470	7160	3860	5510	5484.17	1.05	-5103	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
109	20250211	130106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	37023280	6753	75.37	5500	5520	5470	7160	3860	5510	5482.49	1.05	-4595	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
110	20250211	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	-40	5	-0.73	22022360	4012	44.78	5500	5520	5470	7160	3860	5510	5489.12	1.05	-1967	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2565	497.27	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6840	-20.03	20240221	5360	2.05	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
111	20250211	110106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	10730310	1953	21.80	5500	5520	5490	7160	3860	5510	5494.27	1.05	-1438	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
112	20250211	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-20	5	-0.36	5510990	1003	11.19	5500	5520	5490	7160	3860	5510	5494.51	1.05	-585	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
113	20250211	090106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5520	10	2	0.18	33020	6	0.07	5500	5520	5500	7160	3860	5510	5503.33	1.05	-1	5556	5532	5496	5472	5436	5545	5485	234	1650	500	4070	10	1	46890490	2588	501.82	0.43	12	0.00	11.00	12765.00	6950	20240206	-20.58	5360	20240805	2.99	5750	-4.00	20250102	5360	2.99	20250124	6840	-19.30	20240221	5360	2.99	20240805	0.11	N	000480	500	234 억	492682	N	N	0	N	N
114	20250210	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	-20	5	-0.36	49209950	8960	53.45	5490	5520	5460	7180	3880	5530	5492.18	1.05	949	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2584	500.91	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
115	20250210	150107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-30	5	-0.54	43033460	7838	46.75	5490	5520	5460	7180	3880	5530	5490.36	1.05	658	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2579	500.00	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
116	20250210	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	-20	5	-0.36	40745570	7422	44.27	5490	5520	5460	7180	3880	5530	5489.84	1.05	667	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2584	500.91	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
117	20250210	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-30	5	-0.54	33533360	6111	36.45	5490	5520	5460	7180	3880	5530	5487.38	1.05	543	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
118	20250210	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	-20	5	-0.36	31643210	5767	34.40	5490	5520	5460	7180	3880	5530	5486.94	1.05	507	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
119	20250210	110106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	-30	5	-0.54	27794050	5067	30.23	5490	5520	5460	7180	3880	5530	5485.31	1.05	376	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6840	-19.59	20240221	5360	2.61	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
120	20250210	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	-20	5	-0.36	22924580	4181	24.94	5490	5520	5460	7180	3880	5530	5483.04	1.05	374	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6840	-19.44	20240221	5360	2.80	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
121	20250210	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-40	5	-0.72	32940	6	0.04	5490	5490	5490	7180	3880	5530	5490.00	1.05	0	5590	5560	5510	5480	5430	5575	5495	234	1650	500	4090	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	492618	N	N	1	N	N
122	20250207	160107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5530	30	2	0.55	92021290	16762	243.81	5460	5540	5460	7150	3850	5500	5489.76	1.06	-3373	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2593	502.73	0.43	12	0.04	11.00	12765.00	6950	20240206	-20.43	5360	20240805	3.17	5750	-3.83	20250102	5360	3.17	20250124	6840	-19.15	20240221	5360	3.17	20240805	0.11	N	000480	500	234 억	495146	N	N	1	N	N
123	20250207	150106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-20	5	-0.36	88457430	16114	234.39	5460	5540	5460	7150	3850	5500	5489.48	1.06	-3229	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2570	498.18	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
124	20250207	140106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-10	5	-0.18	85510540	15577	226.57	5460	5540	5460	7150	3850	5500	5489.54	1.06	-2755	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
125	20250207	130107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-10	5	-0.18	57692770	10498	152.70	5460	5540	5460	7150	3850	5500	5495.60	1.06	-1829	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
126	20250207	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-20	5	-0.36	34685200	6321	91.94	5460	5540	5460	7150	3850	5500	5487.30	1.06	-1540	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2570	498.18	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
127	20250207	110107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5490	-10	5	-0.18	10749310	1961	28.52	5460	5540	5460	7150	3850	5500	5481.55	1.06	-900	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2574	499.09	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.01	5360	20240805	2.43	5750	-4.52	20250102	5360	2.43	20250124	6840	-19.74	20240221	5360	2.43	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
128	20250207	100107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	-20	5	-0.36	6241990	1140	16.58	5460	5540	5460	7150	3850	5500	5475.43	1.06	-330	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6840	-19.88	20240221	5360	2.24	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
129	20250207	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	-40	5	-0.73	1124840	206	3.00	5460	5540	5460	7150	3850	5500	5460.39	1.06	-198	5633	5566	5523	5456	5413	5545	5435	234	1650	500	4070	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6840	-20.18	20240221	5360	1.87	20240805	0.11	N	000480	500	234 억	495146	N	N	13	N	N
130	20250206	160106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	0	3	0.00	37797540	6855	131.73	5520	5590	5480	7150	3850	5500	5513.86	1.06	-942	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496088	N	N	13	N	N
131	20250206	150106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	10	2	0.18	36553760	6629	127.38	5520	5590	5480	7150	3850	5500	5514.22	1.06	-768	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6950	-20.72	20240206	5360	2.80	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
132	20250206	140107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	10	2	0.18	35992410	6527	125.42	5520	5590	5480	7150	3850	5500	5514.39	1.06	-746	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6950	-20.72	20240206	5360	2.80	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
133	20250206	130106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	10	2	0.18	35369500	6414	123.25	5520	5590	5480	7150	3850	5500	5514.42	1.06	-663	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6950	-20.72	20240206	5360	2.80	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
134	20250206	120106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	0	3	0.00	26366920	4774	91.74	5520	5590	5490	7150	3850	5500	5523.02	1.06	-382	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
135	20250206	110105	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5510	10	2	0.18	20929580	3786	72.75	5520	5590	5500	7150	3850	5500	5528.15	1.06	-195	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2584	500.91	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.72	5360	20240805	2.80	5750	-4.17	20250102	5360	2.80	20250124	6950	-20.72	20240206	5360	2.80	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
136	20250206	100106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5520	20	2	0.36	15009340	2718	52.23	5520	5550	5500	7150	3850	5500	5522.20	1.06	-25	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2588	501.82	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.58	5360	20240805	2.99	5750	-4.00	20250102	5360	2.99	20250124	6950	-20.58	20240206	5360	2.99	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
137	20250206	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5550	50	2	0.91	270510	49	0.94	5520	5550	5520	7150	3850	5500	5520.61	1.06	-6	5546	5522	5496	5472	5446	5535	5485	234	1650	500	4070	10	1	46890490	2602	504.55	0.43	12	0.00	11.00	12765.00	6950	20240206	-20.14	5360	20240805	3.54	5750	-3.48	20250102	5360	3.54	20250124	6950	-20.14	20240206	5360	3.54	20240805	0.09	N	000480	500	234 억	496088	N	N	9	N	N
138	20250205	160106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	30	2	0.55	28180760	5136	27.26	5470	5520	5470	7110	3830	5470	5486.91	1.06	-73	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496083	N	N	9	N	N
139	20250205	150106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	10	2	0.18	26868640	4897	25.99	5470	5520	5470	7110	3830	5470	5486.76	1.06	16	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2570	498.18	0.43	12	0.01	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6950	-21.15	20240206	5360	2.24	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
140	20250205	140106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	30	2	0.55	21646950	3946	20.94	5470	5520	5470	7110	3830	5470	5485.80	1.06	11	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
141	20250205	130106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	30	2	0.55	20559300	3748	19.89	5470	5520	5470	7110	3830	5470	5485.41	1.06	9	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
142	20250205	120107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5520	50	2	0.91	19236090	3507	18.61	5470	5520	5470	7110	3830	5470	5485.06	1.06	10	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2588	501.82	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.58	5360	20240805	2.99	5750	-4.00	20250102	5360	2.99	20250124	6950	-20.58	20240206	5360	2.99	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
143	20250205	110106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5500	30	2	0.55	13245600	2415	12.82	5470	5500	5470	7110	3830	5470	5484.72	1.06	9	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2579	500.00	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.86	5360	20240805	2.61	5750	-4.35	20250102	5360	2.61	20250124	6950	-20.86	20240206	5360	2.61	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
144	20250205	100106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	10	2	0.18	7393190	1349	7.16	5470	5490	5470	7110	3830	5470	5480.50	1.06	14	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6950	-21.15	20240206	5360	2.24	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
145	20250205	090107	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	0	3	0.00	49230	9	0.05	5470	5470	5470	7110	3830	5470	5470.00	1.06	-1	5503	5486	5473	5456	5443	5480	5450	234	1640	500	4040	10	1	46890490	2565	497.27	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	496083	N	N	13	N	N
146	20250204	160106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	103094510	18840	58.61	5490	5490	5460	7090	3830	5460	5472.11	1.06	-2144	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.04	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	13	N	N
147	20250204	150106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	101104960	18476	57.48	5490	5490	5460	7090	3830	5460	5472.23	1.06	-2186	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.04	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
148	20250204	140106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	66224170	12108	37.67	5490	5490	5460	7090	3830	5460	5469.46	1.06	-41	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.03	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
149	20250204	130106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	59939140	10959	34.09	5490	5490	5460	7090	3830	5460	5469.40	1.06	-65	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
150	20250204	120106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	50634200	9257	28.80	5490	5490	5460	7090	3830	5460	5469.83	1.06	-65	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
151	20250204	110106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5470	10	2	0.18	39995070	7312	22.75	5490	5490	5460	7090	3830	5460	5469.79	1.06	-66	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2565	497.27	0.43	12	0.02	11.00	12765.00	6950	20240206	-21.29	5360	20240805	2.05	5750	-4.87	20250102	5360	2.05	20250124	6950	-21.29	20240206	5360	2.05	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
152	20250204	100106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5460	0	3	0.00	9287080	1697	5.28	5490	5490	5460	7090	3830	5460	5472.65	1.06	-66	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2560	496.36	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.44	5360	20240805	1.87	5750	-5.04	20250102	5360	1.87	20250124	6950	-21.44	20240206	5360	1.87	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N
153	20250204	090106	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	5480	20	2	0.37	208610	38	0.12	5490	5490	5480	7090	3830	5460	5489.74	1.06	-5	5646	5552	5486	5392	5326	5520	5360	234	1630	500	4040	10	1	46890490	2570	498.18	0.43	12	0.00	11.00	12765.00	6950	20240206	-21.15	5360	20240805	2.24	5750	-4.70	20250102	5360	2.24	20250124	6950	-21.15	20240206	5360	2.24	20240805	0.09	N	000480	500	234 억	495746	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History