KissMeData/005090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-350	5	-1.50	535401600	23213	189.06	23300	23300	22900	30400	16400	23400	23064.75	3.34	-4804	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3321	8.01	0.46	12	0.16	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
3	20250228	150210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-300	5	-1.28	512710400	22230	181.06	23300	23300	22900	30400	16400	23400	23063.90	3.34	-4483	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3329	8.02	0.46	12	0.15	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
4	20250228	140210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	-400	5	-1.71	438249100	18995	154.71	23300	23300	22900	30400	16400	23400	23071.81	3.34	-4079	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3314	7.99	0.46	12	0.13	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22550	2.00	20250213	30250	-23.97	20241017	21600	6.48	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
5	20250228	130210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-350	5	-1.50	340298250	14733	120.00	23300	23300	22950	30400	16400	23400	23097.69	3.34	-2131	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3321	8.01	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
6	20250228	120209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-350	5	-1.50	322397000	13956	113.67	23300	23300	22950	30400	16400	23400	23100.96	3.34	-1928	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3321	8.01	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
7	20250228	110209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-300	5	-1.28	255526200	11053	90.02	23300	23300	23000	30400	16400	23400	23118.27	3.34	-1669	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3329	8.02	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
8	20250228	100209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-300	5	-1.28	135789500	5861	47.74	23300	23300	23100	30400	16400	23400	23168.32	3.34	-1162	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3329	8.02	0.46	12	0.04	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
9	20250228	090210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	-150	5	-0.64	7052750	303	2.47	23300	23300	23250	30400	16400	23400	23276.40	3.34	-202	23666	23532	23416	23282	23166	23475	23225	734	7000	5000	17780	50	1	14409333	3350	8.08	0.47	12	0.00	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22550	3.10	20250213	30250	-23.14	20241017	21600	7.64	20240404	0.42	N	005090	5000	733 억	481483	N	N	0	N	N
10	20250227	160208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	50	2	0.21	287491600	12278	124.36	23500	23550	23300	30350	16350	23350	23415.19	3.36	-1488	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3372	8.13	0.47	12	0.09	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
11	20250227	150209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	50	2	0.21	264918400	11313	114.59	23500	23550	23300	30350	16350	23350	23417.17	3.36	-1312	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3372	8.13	0.47	12	0.08	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
12	20250227	140209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	100	2	0.43	243478100	10399	105.33	23500	23550	23300	30350	16350	23350	23413.61	3.36	-1222	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3379	8.15	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
13	20250227	130208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	150	2	0.64	226741950	9685	98.10	23500	23550	23300	30350	16350	23350	23411.66	3.36	-1172	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3386	8.16	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	22550	4.21	20250213	30250	-22.31	20241017	21600	8.80	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
14	20250227	120208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	0	3	0.00	157304850	6723	68.09	23500	23500	23300	30350	16350	23350	23398.01	3.36	-15	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3365	8.11	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
15	20250227	110209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	-50	5	-0.21	131116500	5604	56.76	23500	23500	23300	30350	16350	23350	23396.95	3.36	85	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3357	8.09	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22550	3.33	20250213	30250	-22.98	20241017	21600	7.87	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
16	20250227	100215	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	50	2	0.21	75323800	3219	32.60	23500	23500	23300	30350	16350	23350	23399.75	3.36	-224	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3372	8.13	0.47	12	0.02	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
17	20250227	090215	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	50	2	0.21	5480600	234	2.37	23500	23500	23350	30350	16350	23350	23421.37	3.36	-97	23683	23516	23433	23266	23183	23475	23225	734	7000	5000	17740	50	1	14409333	3372	8.13	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.42	N	005090	5000	733 억	484608	N	N	0	N	N
18	20250226	160208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-250	5	-1.06	228310350	9751	69.90	23500	23600	23350	30650	16550	23600	23413.99	3.39	-3103	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3365	8.11	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
19	20250226	150209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	-200	5	-0.85	187789650	8018	57.48	23500	23600	23350	30650	16550	23600	23420.92	3.39	-2420	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3372	8.13	0.47	12	0.06	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
20	20250226	140209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-250	5	-1.06	175760550	7504	53.80	23500	23600	23350	30650	16550	23600	23422.15	3.39	-2281	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3365	8.11	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
21	20250226	130210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	-150	5	-0.64	149291050	6371	45.67	23500	23600	23350	30650	16550	23600	23432.80	3.39	-1944	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3379	8.15	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
22	20250226	120208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	-150	5	-0.64	103620900	4420	31.69	23500	23600	23350	30650	16550	23600	23443.50	3.39	-849	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3379	8.15	0.47	12	0.03	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
23	20250226	110209	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	-200	5	-0.85	95685750	4081	29.26	23500	23600	23350	30650	16550	23600	23446.49	3.39	-767	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3372	8.13	0.47	12	0.03	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
24	20250226	100208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	-150	5	-0.64	40482000	1726	12.37	23500	23600	23400	30650	16550	23600	23453.89	3.39	-328	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3379	8.15	0.47	12	0.01	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
25	20250226	090210	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	-100	5	-0.42	1809700	77	0.55	23500	23500	23450	30650	16550	23600	23497.26	3.39	-16	23900	23750	23500	23350	23100	23800	23400	734	7050	5000	17930	50	1	14409333	3386	8.16	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	22550	4.21	20250213	30250	-22.31	20241017	21600	8.80	20240404	0.41	N	005090	5000	733 억	487939	N	N	2	N	N
26	20250225	160208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23600	200	2	0.85	325553400	13891	58.41	23600	23650	23250	30400	16400	23400	23435.31	3.41	1772	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3401	8.20	0.47	12	0.10	2879.00	49924.00	30250	20241017	-21.98	21600	20240404	9.26	25150	-6.16	20250102	22550	4.66	20250213	30250	-21.98	20241017	21600	9.26	20240404	0.40	N	005090	5000	733 억	490735	N	N	2	N	N
27	20250225	150208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23550	150	2	0.64	285486050	12190	51.26	23600	23600	23250	30400	16400	23400	23419.69	3.41	1469	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3393	8.18	0.47	12	0.08	2879.00	49924.00	30250	20241017	-22.15	21600	20240404	9.03	25150	-6.36	20250102	22550	4.43	20250213	30250	-22.15	20241017	21600	9.03	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
28	20250225	140207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-50	5	-0.21	173560150	7428	31.23	23600	23600	23250	30400	16400	23400	23365.66	3.41	-308	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3365	8.11	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
29	20250225	130208	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-50	5	-0.21	142625450	6103	25.66	23600	23600	23250	30400	16400	23400	23369.73	3.41	-704	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3365	8.11	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
30	20250225	120207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	-100	5	-0.43	126764800	5423	22.80	23600	23600	23250	30400	16400	23400	23375.40	3.41	-903	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3357	8.09	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22550	3.33	20250213	30250	-22.98	20241017	21600	7.87	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
31	20250225	110207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-50	5	-0.21	83166800	3554	14.94	23600	23600	23300	30400	16400	23400	23400.90	3.41	-496	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3365	8.11	0.47	12	0.02	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22550	3.55	20250213	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
32	20250225	100207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	50	2	0.21	48934300	2092	8.80	23600	23600	23300	30400	16400	23400	23391.16	3.41	-318	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3379	8.15	0.47	12	0.01	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
33	20250225	090207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	50	2	0.21	2303750	98	0.41	23600	23600	23450	30400	16400	23400	23507.65	3.41	-86	24100	23750	23450	23100	22800	23600	22950	734	7000	5000	17780	50	1	14409333	3379	8.15	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.40	N	005090	5000	733 억	490735	N	N	37	N	N
34	20250224	160206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	-50	5	-0.21	557394700	23730	208.60	23600	23800	23150	30450	16450	23450	23489.03	3.45	-6150	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3372	8.13	0.47	12	0.16	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.41	N	005090	5000	733 억	497738	N	N	37	N	N
35	20250224	150207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23550	100	2	0.43	539232800	22955	201.78	23600	23800	23150	30450	16450	23450	23490.86	3.45	-5521	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3393	8.18	0.47	12	0.16	2879.00	49924.00	30250	20241017	-22.15	21600	20240404	9.03	25150	-6.36	20250102	22550	4.43	20250213	30250	-22.15	20241017	21600	9.03	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
36	20250224	140207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	200	2	0.85	496263900	21126	185.71	23600	23800	23150	30450	16450	23450	23490.67	3.45	-4642	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3408	8.21	0.47	12	0.15	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	22550	4.88	20250213	30250	-21.82	20241017	21600	9.49	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
37	20250224	130207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	200	2	0.85	415822700	17724	155.80	23600	23800	23150	30450	16450	23450	23461.00	3.45	-3325	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3408	8.21	0.47	12	0.12	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	22550	4.88	20250213	30250	-21.82	20241017	21600	9.49	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
38	20250224	120206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	200	2	0.85	250906450	10748	94.48	23600	23650	23150	30450	16450	23450	23344.48	3.45	-921	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3408	8.21	0.47	12	0.07	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	22550	4.88	20250213	30250	-21.82	20241017	21600	9.49	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
39	20250224	110206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	-150	5	-0.64	166194300	7133	62.70	23600	23600	23150	30450	16450	23450	23299.36	3.45	-1543	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3357	8.09	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22550	3.33	20250213	30250	-22.98	20241017	21600	7.87	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
40	20250224	100206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	-200	5	-0.85	96880600	4148	36.46	23600	23600	23150	30450	16450	23450	23355.98	3.45	-1880	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3350	8.08	0.47	12	0.03	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22550	3.10	20250213	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
41	20250224	090207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	50	2	0.21	2824150	120	1.05	23600	23600	23450	30450	16450	23450	23534.58	3.45	-72	23650	23550	23400	23300	23150	23600	23350	734	7000	5000	17820	50	1	14409333	3386	8.16	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	22550	4.21	20250213	30250	-22.31	20241017	21600	8.80	20240404	0.41	N	005090	5000	733 억	497738	N	N	1	N	N
42	20250221	160206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	266291500	11375	75.91	23300	23500	23250	30150	16250	23200	23410.22	3.48	-3194	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.08	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	1	N	N
43	20250221	150206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	234656550	10023	66.89	23300	23500	23250	30150	16250	23200	23411.81	3.48	-3371	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
44	20250221	140206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	205261000	8767	58.51	23300	23500	23250	30150	16250	23200	23412.91	3.48	-2708	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.06	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
45	20250221	130206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	182157100	7782	51.94	23300	23500	23250	30150	16250	23200	23407.49	3.48	-2598	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
46	20250221	120206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	200	2	0.86	165646900	7078	47.24	23300	23500	23250	30150	16250	23200	23403.07	3.48	-2435	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3372	8.13	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22550	3.77	20250213	30250	-22.64	20241017	21600	8.33	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
47	20250221	110206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	132908550	5680	37.91	23300	23500	23250	30150	16250	23200	23399.39	3.48	-2342	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
48	20250221	100206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	250	2	1.08	87596750	3744	24.99	23300	23500	23250	30150	16250	23200	23396.57	3.48	-1630	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3379	8.15	0.47	12	0.03	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
49	20250221	090206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	50	2	0.22	1188300	51	0.34	23300	23350	23250	30150	16250	23200	23300.00	3.48	-46	23600	23400	23250	23050	22900	23500	23150	734	6950	5000	17630	50	1	14409333	3350	8.08	0.47	12	0.00	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22550	3.10	20250213	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	500842	N	N	13	N	N
50	20250220	160205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	50	2	0.22	349020900	14984	98.26	23150	23450	23100	30050	16250	23150	23292.91	3.49	-1732	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3343	8.06	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22550	2.88	20250213	30250	-23.31	20241017	21600	7.41	20240404	0.41	N	005090	5000	733 억	502592	N	N	13	N	N
51	20250220	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	150	2	0.65	313069100	13439	88.12	23150	23450	23100	30050	16250	23150	23295.57	3.49	-575	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3357	8.09	0.47	12	0.09	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22550	3.33	20250213	30250	-22.98	20241017	21600	7.87	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
52	20250220	140206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23450	300	2	1.30	238756150	10262	67.29	23150	23450	23100	30050	16250	23150	23266.04	3.49	1214	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3379	8.15	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.48	21600	20240404	8.56	25150	-6.76	20250102	22550	3.99	20250213	30250	-22.48	20241017	21600	8.56	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
53	20250220	130205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	150	2	0.65	166762800	7180	47.08	23150	23300	23100	30050	16250	23150	23226.02	3.49	647	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3357	8.09	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22550	3.33	20250213	30250	-22.98	20241017	21600	7.87	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
54	20250220	120206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	100	2	0.43	142967650	6156	40.37	23150	23300	23100	30050	16250	23150	23224.11	3.49	625	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3350	8.08	0.47	12	0.04	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22550	3.10	20250213	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
55	20250220	110205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	50	2	0.22	116978700	5037	33.03	23150	23300	23100	30050	16250	23150	23223.88	3.49	289	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3343	8.06	0.46	12	0.03	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22550	2.88	20250213	30250	-23.31	20241017	21600	7.41	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
56	20250220	100205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	100	2	0.43	68747800	2960	19.41	23150	23300	23100	30050	16250	23150	23225.61	3.49	-112	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3350	8.08	0.47	12	0.02	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22550	3.10	20250213	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
57	20250220	090206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-50	5	-0.22	416400	18	0.12	23150	23150	23100	30050	16250	23150	23133.33	3.49	-3	23283	23216	23083	23016	22883	23250	23050	734	6900	5000	17590	50	1	14409333	3329	8.02	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.41	N	005090	5000	733 억	502592	N	N	34	N	N
58	20250219	160204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	150	2	0.65	351432600	15248	88.58	23000	23150	22950	29900	16100	23000	23047.78	3.46	2999	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3336	8.04	0.46	12	0.11	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22550	2.66	20250213	30250	-23.47	20241017	21600	7.18	20240404	0.41	N	005090	5000	733 억	499218	N	N	34	N	N
59	20250219	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	50	2	0.22	342132150	14846	86.24	23000	23150	22950	29900	16100	23000	23045.41	3.46	3010	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3321	8.01	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
60	20250219	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	50	2	0.22	306168500	13286	77.18	23000	23150	22950	29900	16100	23000	23044.45	3.46	2865	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3321	8.01	0.46	12	0.09	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
61	20250219	130205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	50	2	0.22	267019150	11587	67.31	23000	23150	22950	29900	16100	23000	23044.72	3.46	2718	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3321	8.01	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
62	20250219	120205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	50	2	0.22	220779850	9580	55.65	23000	23150	22950	29900	16100	23000	23045.91	3.46	2626	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3321	8.01	0.46	12	0.07	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
63	20250219	110205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	0	3	0.00	173631000	7538	43.79	23000	23150	22950	29900	16100	23000	23034.09	3.46	1455	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3314	7.99	0.46	12	0.05	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22550	2.00	20250213	30250	-23.97	20241017	21600	6.48	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
64	20250219	100205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	100	2	0.43	106664200	4630	26.90	23000	23150	22950	29900	16100	23000	23037.62	3.46	1286	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3329	8.02	0.46	12	0.03	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
65	20250219	090205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	0	3	0.00	1423950	62	0.36	23000	23000	22950	29900	16100	23000	22966.94	3.46	-2	23433	23216	23033	22816	22633	23125	22725	734	6900	5000	17480	50	1	14409333	3314	7.99	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22550	2.00	20250213	30250	-23.97	20241017	21600	6.48	20240404	0.41	N	005090	5000	733 억	499218	N	N	0	N	N
66	20250218	160204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	0	3	0.00	395602750	17209	98.21	23250	23250	22850	29900	16100	23000	22988.13	3.47	-1629	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3314	7.99	0.46	12	0.12	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22550	2.00	20250213	30250	-23.97	20241017	21600	6.48	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
67	20250218	150204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22950	-50	5	-0.22	345343800	15017	85.70	23250	23250	22850	29900	16100	23000	22996.86	3.47	-1686	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3307	7.97	0.46	12	0.10	2879.00	49924.00	30250	20241017	-24.13	21600	20240404	6.25	25150	-8.75	20250102	22550	1.77	20250213	30250	-24.13	20241017	21600	6.25	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
68	20250218	140205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22950	-50	5	-0.22	304115400	13221	75.45	23250	23250	22850	29900	16100	23000	23002.45	3.47	-1787	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3307	7.97	0.46	12	0.09	2879.00	49924.00	30250	20241017	-24.13	21600	20240404	6.25	25150	-8.75	20250102	22550	1.77	20250213	30250	-24.13	20241017	21600	6.25	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
69	20250218	130204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	100	2	0.43	290378900	12624	72.04	23250	23250	22850	29900	16100	23000	23002.13	3.47	-1650	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3329	8.02	0.46	12	0.09	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
70	20250218	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22950	-50	5	-0.22	204114500	8870	50.62	23250	23250	22850	29900	16100	23000	23011.78	3.47	-2466	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3307	7.97	0.46	12	0.06	2879.00	49924.00	30250	20241017	-24.13	21600	20240404	6.25	25150	-8.75	20250102	22550	1.77	20250213	30250	-24.13	20241017	21600	6.25	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
71	20250218	110205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22950	-50	5	-0.22	109129950	4730	26.99	23250	23250	22950	29900	16100	23000	23071.87	3.47	-1861	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3307	7.97	0.46	12	0.03	2879.00	49924.00	30250	20241017	-24.13	21600	20240404	6.25	25150	-8.75	20250102	22550	1.77	20250213	30250	-24.13	20241017	21600	6.25	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
72	20250218	100204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	150	2	0.65	41901700	1811	10.33	23250	23250	23000	29900	16100	23000	23137.33	3.47	-484	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3336	8.04	0.46	12	0.01	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22550	2.66	20250213	30250	-23.47	20241017	21600	7.18	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
73	20250218	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	150	2	0.65	4899100	211	1.20	23250	23250	23000	29900	16100	23000	23218.48	3.47	-22	23400	23200	22950	22750	22500	23300	22850	734	6900	5000	17480	50	1	14409333	3336	8.04	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22550	2.66	20250213	30250	-23.47	20241017	21600	7.18	20240404	0.41	N	005090	5000	733 억	500314	N	N	0	N	N
74	20250217	160204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	350	2	1.55	402844550	17523	64.34	22850	23150	22700	29400	15900	22650	22989.45	3.47	-588	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3314	7.99	0.46	12	0.12	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22550	2.00	20250213	30250	-23.97	20241017	21600	6.48	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
75	20250217	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	450	2	1.99	369455900	16073	59.02	22850	23150	22700	29400	15900	22650	22986.12	3.47	-570	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3329	8.02	0.46	12	0.11	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
76	20250217	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	500	2	2.21	354758350	15437	56.68	22850	23150	22700	29400	15900	22650	22981.04	3.47	-540	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3336	8.04	0.46	12	0.11	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22550	2.66	20250213	30250	-23.47	20241017	21600	7.18	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
77	20250217	130205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	450	2	1.99	271370050	11824	43.42	22850	23100	22700	29400	15900	22650	22950.78	3.47	439	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3329	8.02	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
78	20250217	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	450	2	1.99	249783100	10889	39.98	22850	23100	22700	29400	15900	22650	22939.03	3.47	405	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3329	8.02	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22550	2.44	20250213	30250	-23.64	20241017	21600	6.94	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
79	20250217	110204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	400	2	1.77	157258950	6871	25.23	22850	23100	22700	29400	15900	22650	22887.35	3.47	-613	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3321	8.01	0.46	12	0.05	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
80	20250217	100204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	400	2	1.77	108835400	4765	17.50	22850	23050	22700	29400	15900	22650	22840.59	3.47	-314	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3321	8.01	0.46	12	0.03	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22550	2.22	20250213	30250	-23.80	20241017	21600	6.71	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
81	20250217	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22750	100	2	0.44	21369500	938	3.44	22850	22850	22700	29400	15900	22650	22781.98	3.47	-710	22950	22800	22700	22550	22450	22750	22500	734	6750	5000	17210	50	1	14409333	3278	7.90	0.46	12	0.01	2879.00	49924.00	30250	20241017	-24.79	21600	20240404	5.32	25150	-9.54	20250102	22550	0.89	20250213	30250	-24.79	20241017	21600	5.32	20240404	0.44	N	005090	5000	733 억	499702	N	N	35	N	N
82	20250214	160203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22650	-150	5	-0.66	615288950	27134	59.39	22750	22850	22600	29600	16000	22800	22675.97	3.47	-1639	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3264	7.87	0.45	12	0.19	2879.00	49924.00	30250	20241017	-25.12	21600	20240404	4.86	25150	-9.94	20250102	22550	0.44	20250213	30250	-25.12	20241017	21600	4.86	20240404	0.41	N	005090	5000	733 억	499294	N	N	35	N	N
83	20250214	150203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22700	-100	5	-0.44	571741700	25212	55.18	22750	22850	22600	29600	16000	22800	22677.36	3.47	-854	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3271	7.88	0.45	12	0.17	2879.00	49924.00	30250	20241017	-24.96	21600	20240404	5.09	25150	-9.74	20250102	22550	0.67	20250213	30250	-24.96	20241017	21600	5.09	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
84	20250214	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22650	-150	5	-0.66	513244450	22636	49.54	22750	22850	22600	29600	16000	22800	22673.81	3.47	72	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3264	7.87	0.45	12	0.16	2879.00	49924.00	30250	20241017	-25.12	21600	20240404	4.86	25150	-9.94	20250102	22550	0.44	20250213	30250	-25.12	20241017	21600	4.86	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
85	20250214	130204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22750	-50	5	-0.22	453918500	20018	43.81	22750	22850	22600	29600	16000	22800	22675.52	3.47	651	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3278	7.90	0.46	12	0.14	2879.00	49924.00	30250	20241017	-24.79	21600	20240404	5.32	25150	-9.54	20250102	22550	0.89	20250213	30250	-24.79	20241017	21600	5.32	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
86	20250214	120203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22700	-100	5	-0.44	305414550	13456	29.45	22750	22850	22600	29600	16000	22800	22697.28	3.47	-446	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3271	7.88	0.45	12	0.09	2879.00	49924.00	30250	20241017	-24.96	21600	20240404	5.09	25150	-9.74	20250102	22550	0.67	20250213	30250	-24.96	20241017	21600	5.09	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
87	20250214	110203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22700	-100	5	-0.44	228966800	10088	22.08	22750	22850	22600	29600	16000	22800	22696.95	3.47	-328	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3271	7.88	0.45	12	0.07	2879.00	49924.00	30250	20241017	-24.96	21600	20240404	5.09	25150	-9.74	20250102	22550	0.67	20250213	30250	-24.96	20241017	21600	5.09	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
88	20250214	100203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22650	-150	5	-0.66	153322050	6751	14.78	22750	22850	22650	29600	16000	22800	22711.01	3.47	443	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3264	7.87	0.45	12	0.05	2879.00	49924.00	30250	20241017	-25.12	21600	20240404	4.86	25150	-9.94	20250102	22550	0.44	20250213	30250	-25.12	20241017	21600	4.86	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
89	20250214	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22800	0	3	0.00	2434750	107	0.23	22750	22800	22750	29600	16000	22800	22754.67	3.47	-23	23166	22982	22766	22582	22366	22875	22475	734	6800	5000	17320	50	1	14409333	3285	7.92	0.46	12	0.00	2879.00	49924.00	30250	20241017	-24.63	21600	20240404	5.56	25150	-9.34	20250102	22550	1.11	20250213	30250	-24.63	20241017	21600	5.56	20240404	0.41	N	005090	5000	733 억	499294	N	N	19	N	N
90	20250213	160202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22800	-50	5	-0.22	1034745050	45618	220.76	22850	22950	22550	29700	16000	22850	22682.77	3.50	-6400	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3285	7.92	0.46	12	0.32	2879.00	49924.00	30250	20241017	-24.63	21600	20240404	5.56	25150	-9.34	20250102	22550	1.11	20250213	30250	-24.63	20241017	21600	5.56	20240404	0.40	N	005090	5000	733 억	503845	N	N	19	N	N
91	20250213	150202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22750	-100	5	-0.44	978223900	43135	208.74	22850	22950	22550	29700	16000	22850	22678.19	3.50	-5577	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3278	7.90	0.46	12	0.30	2879.00	49924.00	30250	20241017	-24.79	21600	20240404	5.32	25150	-9.54	20250102	22550	0.89	20250213	30250	-24.79	20241017	21600	5.32	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
92	20250213	140202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22650	-200	5	-0.88	854387750	37663	182.26	22850	22950	22550	29700	16000	22850	22685.07	3.50	-4511	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3264	7.87	0.45	12	0.26	2879.00	49924.00	30250	20241017	-25.12	21600	20240404	4.86	25150	-9.94	20250102	22550	0.44	20250213	30250	-25.12	20241017	21600	4.86	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
93	20250213	130202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22700	-150	5	-0.66	691812250	30485	147.53	22850	22950	22550	29700	16000	22850	22693.53	3.50	-4607	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3271	7.88	0.45	12	0.21	2879.00	49924.00	30250	20241017	-24.96	21600	20240404	5.09	25150	-9.74	20250102	22550	0.67	20250213	30250	-24.96	20241017	21600	5.09	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
94	20250213	120202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22700	-150	5	-0.66	567908850	25023	121.09	22850	22950	22550	29700	16000	22850	22695.47	3.50	-3745	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3271	7.88	0.45	12	0.17	2879.00	49924.00	30250	20241017	-24.96	21600	20240404	5.09	25150	-9.74	20250102	22550	0.67	20250213	30250	-24.96	20241017	21600	5.09	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
95	20250213	110202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22650	-200	5	-0.88	483020950	21283	103.00	22850	22950	22550	29700	16000	22850	22695.15	3.50	-2707	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3264	7.87	0.45	12	0.15	2879.00	49924.00	30250	20241017	-25.12	21600	20240404	4.86	25150	-9.94	20250102	22550	0.44	20250213	30250	-25.12	20241017	21600	4.86	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
96	20250213	100203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22750	-100	5	-0.44	129689450	5686	27.52	22850	22950	22700	29700	16000	22850	22808.56	3.50	-1189	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3278	7.90	0.46	12	0.04	2879.00	49924.00	30250	20241017	-24.79	21600	20240404	5.32	25150	-9.54	20250102	22700	0.22	20250213	30250	-24.79	20241017	21600	5.32	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
97	20250213	090202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22800	-50	5	-0.22	4203400	184	0.89	22850	22850	22800	29700	16000	22850	22844.57	3.50	-37	23550	23200	23000	22650	22450	23100	22550	734	6850	5000	17360	50	1	14409333	3285	7.92	0.46	12	0.00	2879.00	49924.00	30250	20241017	-24.63	21600	20240404	5.56	25150	-9.34	20250102	22750	0.22	20250204	30250	-24.63	20241017	21600	5.56	20240404	0.40	N	005090	5000	733 억	503845	N	N	102	N	N
98	20250212	160202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22850	-200	5	-0.87	472328400	20596	93.42	23050	23350	22800	29950	16150	23050	22933.26	3.56	-8824	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3293	7.94	0.46	12	0.14	2879.00	49924.00	30250	20241017	-24.46	21600	20240404	5.79	25150	-9.15	20250102	22750	0.44	20250204	30250	-24.46	20241017	21600	5.79	20240404	0.41	N	005090	5000	733 억	512810	N	N	102	N	N
99	20250212	150201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22900	-150	5	-0.65	432840200	18867	85.58	23050	23350	22800	29950	16150	23050	22941.65	3.56	-7954	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3300	7.95	0.46	12	0.13	2879.00	49924.00	30250	20241017	-24.30	21600	20240404	6.02	25150	-8.95	20250102	22750	0.66	20250204	30250	-24.30	20241017	21600	6.02	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
100	20250212	140201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22950	-100	5	-0.43	364713000	15888	72.07	23050	23350	22850	29950	16150	23050	22955.25	3.56	-6715	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3307	7.97	0.46	12	0.11	2879.00	49924.00	30250	20241017	-24.13	21600	20240404	6.25	25150	-8.75	20250102	22750	0.88	20250204	30250	-24.13	20241017	21600	6.25	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
101	20250212	130202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22850	-200	5	-0.87	296491100	12908	58.55	23050	23350	22850	29950	16150	23050	22969.56	3.56	-5608	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3293	7.94	0.46	12	0.09	2879.00	49924.00	30250	20241017	-24.46	21600	20240404	5.79	25150	-9.15	20250102	22750	0.44	20250204	30250	-24.46	20241017	21600	5.79	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
102	20250212	120201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	22900	-150	5	-0.65	202660000	8803	39.93	23050	23350	22900	29950	16150	23050	23021.70	3.56	-4588	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3300	7.95	0.46	12	0.06	2879.00	49924.00	30250	20241017	-24.30	21600	20240404	6.02	25150	-8.95	20250102	22750	0.66	20250204	30250	-24.30	20241017	21600	6.02	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
103	20250212	110202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	-50	5	-0.22	128342550	5566	25.25	23050	23350	23000	29950	16150	23050	23058.31	3.56	-3159	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3314	7.99	0.46	12	0.04	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22750	1.10	20250204	30250	-23.97	20241017	21600	6.48	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
104	20250212	100202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	0	3	0.00	42844050	1855	8.41	23050	23350	23000	29950	16150	23050	23096.52	3.56	-875	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3321	8.01	0.46	12	0.01	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
105	20250212	090202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	300	2	1.30	853150	37	0.17	23050	23350	23050	29950	16150	23050	23058.11	3.56	-14	23350	23200	23100	22950	22850	23150	22900	734	6900	5000	17510	50	1	14409333	3365	8.11	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.41	N	005090	5000	733 억	512810	N	N	225	N	N
106	20250211	160201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-150	5	-0.65	501574550	21709	143.15	23200	23250	23000	30150	16250	23200	23104.45	3.62	-9454	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3321	8.01	0.46	12	0.15	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.39	N	005090	5000	733 억	520904	N	N	225	N	N
107	20250211	150201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-150	5	-0.65	459806750	19897	131.20	23200	23250	23000	30150	16250	23200	23109.35	3.62	-8425	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3321	8.01	0.46	12	0.14	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
108	20250211	140202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-150	5	-0.65	396739950	17161	113.16	23200	23250	23000	30150	16250	23200	23118.70	3.62	-7586	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3321	8.01	0.46	12	0.12	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
109	20250211	130200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-150	5	-0.65	331244900	14319	94.42	23200	23250	23050	30150	16250	23200	23133.24	3.62	-6210	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3321	8.01	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
110	20250211	120201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-100	5	-0.43	242349100	10469	69.03	23200	23250	23100	30150	16250	23200	23149.21	3.62	-5224	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3329	8.02	0.46	12	0.07	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22750	1.54	20250204	30250	-23.64	20241017	21600	6.94	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
111	20250211	110201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-100	5	-0.43	192787050	8327	54.91	23200	23250	23100	30150	16250	23200	23152.04	3.62	-3505	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3329	8.02	0.46	12	0.06	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22750	1.54	20250204	30250	-23.64	20241017	21600	6.94	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
112	20250211	100201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	0	3	0.00	118673200	5125	33.79	23200	23250	23100	30150	16250	23200	23155.75	3.62	-1438	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3343	8.06	0.46	12	0.04	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22750	1.98	20250204	30250	-23.31	20241017	21600	7.41	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
113	20250211	090201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	0	3	0.00	371200	16	0.11	23200	23200	23200	30150	16250	23200	23200.00	3.62	-11	23666	23432	23216	22982	22766	23550	23100	734	6950	5000	17630	50	1	14409333	3343	8.06	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22750	1.98	20250204	30250	-23.31	20241017	21600	7.41	20240404	0.39	N	005090	5000	733 억	520904	N	N	83	N	N
114	20250210	160201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	50	2	0.22	346460650	14915	62.87	23100	23450	23000	30050	16250	23150	23229.02	3.61	59	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3343	8.06	0.46	12	0.10	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22750	1.98	20250204	30250	-23.31	20241017	21600	7.41	20240404	0.40	N	005090	5000	733 억	520809	N	N	82	N	N
115	20250210	150201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	0	3	0.00	304513900	13105	55.24	23100	23450	23000	30050	16250	23150	23236.47	3.61	1273	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3336	8.04	0.46	12	0.09	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22750	1.76	20250204	30250	-23.47	20241017	21600	7.18	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
116	20250210	140201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	200	2	0.86	208945300	8986	37.88	23100	23450	23000	30050	16250	23150	23252.31	3.61	-159	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3365	8.11	0.47	12	0.06	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
117	20250210	130201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23400	250	2	1.08	188791350	8122	34.24	23100	23450	23000	30050	16250	23150	23244.44	3.61	7	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3372	8.13	0.47	12	0.06	2879.00	49924.00	30250	20241017	-22.64	21600	20240404	8.33	25150	-6.96	20250102	22750	2.86	20250204	30250	-22.64	20241017	21600	8.33	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
118	20250210	120200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	200	2	0.86	179209700	7712	32.51	23100	23450	23000	30050	16250	23150	23237.77	3.61	-61	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3365	8.11	0.47	12	0.05	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
119	20250210	110200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	200	2	0.86	128517750	5544	23.37	23100	23400	23000	30050	16250	23150	23181.41	3.61	-177	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3365	8.11	0.47	12	0.04	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
120	20250210	100200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	200	2	0.86	99447400	4298	18.12	23100	23350	23000	30050	16250	23150	23138.06	3.61	-274	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3365	8.11	0.47	12	0.03	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
121	20250210	090200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	-150	5	-0.65	32177800	1397	5.89	23100	23100	23000	30050	16250	23150	23033.50	3.61	-19	23816	23482	23266	22932	22716	23375	22825	734	6900	5000	17590	50	1	14409333	3314	7.99	0.46	12	0.01	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22750	1.10	20250204	30250	-23.97	20241017	21600	6.48	20240404	0.40	N	005090	5000	733 억	520809	N	N	4	N	N
122	20250207	160159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	-600	5	-2.53	546699050	23569	140.64	23600	23600	23050	30850	16650	23750	23195.68	3.63	-5115	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3336	8.04	0.46	12	0.16	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22750	1.76	20250204	30250	-23.47	20241017	21600	7.18	20240404	0.40	N	005090	5000	733 억	523346	N	N	4	N	N
123	20250207	150200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	-550	5	-2.32	512527650	22093	131.84	23600	23600	23050	30850	16650	23750	23198.64	3.63	-4665	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3343	8.06	0.46	12	0.15	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22750	1.98	20250204	30250	-23.31	20241017	21600	7.41	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
124	20250207	140159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	-600	5	-2.53	422330650	18196	108.58	23600	23600	23050	30850	16650	23750	23210.08	3.63	-4070	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3336	8.04	0.46	12	0.13	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22750	1.76	20250204	30250	-23.47	20241017	21600	7.18	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
125	20250207	130159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	-650	5	-2.74	372520400	16043	95.73	23600	23600	23050	30850	16650	23750	23220.12	3.63	-3279	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3329	8.02	0.46	12	0.11	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22750	1.54	20250204	30250	-23.64	20241017	21600	6.94	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
126	20250207	120159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	-550	5	-2.32	304529750	13105	78.20	23600	23600	23050	30850	16650	23750	23237.68	3.63	-2549	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3343	8.06	0.46	12	0.09	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	22750	1.98	20250204	30250	-23.31	20241017	21600	7.41	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
127	20250207	110159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	-600	5	-2.53	253664550	10911	65.11	23600	23600	23050	30850	16650	23750	23248.52	3.63	-1723	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3336	8.04	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22750	1.76	20250204	30250	-23.47	20241017	21600	7.18	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
128	20250207	100159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	-400	5	-1.68	68967150	2949	17.60	23600	23600	23300	30850	16650	23750	23386.62	3.63	-418	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3365	8.11	0.47	12	0.02	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
129	20250207	090159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	-250	5	-1.05	3063450	130	0.78	23600	23600	23500	30850	16650	23750	23565.00	3.63	19	24383	24066	23733	23416	23083	23900	23250	734	7100	5000	18050	50	1	14409333	3386	8.16	0.47	12	0.00	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	22750	3.30	20250204	30250	-22.31	20241017	21600	8.80	20240404	0.40	N	005090	5000	733 억	523346	N	N	0	N	N
130	20250206	160156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	0	3	0.00	395970000	16664	86.32	23950	24050	23400	30850	16650	23750	23762.00	3.68	-7780	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3422	8.25	0.48	12	0.12	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	22750	4.40	20250204	30250	-21.49	20241017	21600	9.95	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
131	20250206	150157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23550	-200	5	-0.84	350474200	14735	76.32	23950	24050	23400	30850	16650	23750	23785.15	3.68	-6951	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3393	8.18	0.47	12	0.10	2879.00	49924.00	30250	20241017	-22.15	21600	20240404	9.03	25150	-6.36	20250102	22750	3.52	20250204	30250	-22.15	20241017	21600	9.03	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
132	20250206	140158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23700	-50	5	-0.21	300274800	12613	65.33	23950	24050	23400	30850	16650	23750	23806.77	3.68	-5655	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3415	8.23	0.47	12	0.09	2879.00	49924.00	30250	20241017	-21.65	21600	20240404	9.72	25150	-5.77	20250102	22750	4.18	20250204	30250	-21.65	20241017	21600	9.72	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
133	20250206	130156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23700	-50	5	-0.21	268307450	11268	58.37	23950	24050	23400	30850	16650	23750	23811.45	3.68	-4764	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3415	8.23	0.47	12	0.08	2879.00	49924.00	30250	20241017	-21.65	21600	20240404	9.72	25150	-5.77	20250102	22750	4.18	20250204	30250	-21.65	20241017	21600	9.72	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
134	20250206	120156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23800	50	2	0.21	248252150	10425	54.00	23950	24050	23400	30850	16650	23750	23813.16	3.68	-4159	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3429	8.27	0.48	12	0.07	2879.00	49924.00	30250	20241017	-21.32	21600	20240404	10.19	25150	-5.37	20250102	22750	4.62	20250204	30250	-21.32	20241017	21600	10.19	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
135	20250206	110151	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24000	250	2	1.05	153050350	6450	33.41	23950	24000	23400	30850	16650	23750	23728.74	3.68	-1631	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3458	8.34	0.48	12	0.04	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	25150	-4.57	20250102	22750	5.49	20250204	30250	-20.66	20241017	21600	11.11	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
136	20250206	100156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	-100	5	-0.42	59498350	2523	13.07	23950	23950	23400	30850	16650	23750	23582.38	3.68	-558	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3408	8.21	0.47	12	0.02	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	22750	3.96	20250204	30250	-21.82	20241017	21600	9.49	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
137	20250206	090156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	0	3	0.00	2773700	116	0.60	23950	23950	23750	30850	16650	23750	23911.21	3.68	-20	24283	24016	23483	23216	22683	24150	23350	734	7100	5000	18050	50	1	14409333	3422	8.25	0.48	12	0.00	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	22750	4.40	20250204	30250	-21.49	20241017	21600	9.95	20240404	0.41	N	005090	5000	733 억	529620	N	N	15	N	N
138	20250205	160156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	700	2	3.04	442986650	18997	54.45	23050	23750	22950	29950	16150	23050	23316.95	3.68	-1576	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3422	8.25	0.48	12	0.13	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	22750	4.40	20250204	30250	-21.49	20241017	21600	9.95	20240404	0.40	N	005090	5000	733 억	530048	N	N	15	N	N
139	20250205	150156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	200	2	0.87	372223550	16003	45.87	23050	23600	22950	29950	16150	23050	23259.61	3.68	-1160	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3350	8.08	0.47	12	0.11	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	22750	2.20	20250204	30250	-23.14	20241017	21600	7.64	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
140	20250205	140155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23350	300	2	1.30	329095300	14151	40.56	23050	23600	22950	29950	16150	23050	23255.97	3.68	-1467	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3365	8.11	0.47	12	0.10	2879.00	49924.00	30250	20241017	-22.81	21600	20240404	8.10	25150	-7.16	20250102	22750	2.64	20250204	30250	-22.81	20241017	21600	8.10	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
141	20250205	130155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23300	250	2	1.08	286379500	12329	35.34	23050	23600	22950	29950	16150	23050	23228.12	3.68	-1293	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3357	8.09	0.47	12	0.09	2879.00	49924.00	30250	20241017	-22.98	21600	20240404	7.87	25150	-7.36	20250102	22750	2.42	20250204	30250	-22.98	20241017	21600	7.87	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
142	20250205	120157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	450	2	1.95	248414100	10703	30.68	23050	23600	22950	29950	16150	23050	23209.76	3.68	-1069	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3386	8.16	0.47	12	0.07	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	22750	3.30	20250204	30250	-22.31	20241017	21600	8.80	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
143	20250205	110155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	50	2	0.22	122704850	5321	15.25	23050	23250	22950	29950	16150	23050	23060.49	3.68	-409	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3329	8.02	0.46	12	0.04	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22750	1.54	20250204	30250	-23.64	20241017	21600	6.94	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
144	20250205	100156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23100	50	2	0.22	38887400	1683	4.82	23050	23250	23000	29950	16150	23050	23106.00	3.68	-414	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3329	8.02	0.46	12	0.01	2879.00	49924.00	30250	20241017	-23.64	21600	20240404	6.94	25150	-8.15	20250102	22750	1.54	20250204	30250	-23.64	20241017	21600	6.94	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
145	20250205	090158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	100	2	0.43	3094000	134	0.38	23050	23150	23050	29950	16150	23050	23089.55	3.68	-12	23850	23450	23100	22700	22350	23275	22525	734	6900	5000	17510	50	1	14409333	3336	8.04	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	22750	1.76	20250204	30250	-23.47	20241017	21600	7.18	20240404	0.40	N	005090	5000	733 억	530048	N	N	18	N	N
146	20250204	160154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23050	-100	5	-0.43	798607550	34593	194.10	23100	23500	22750	30050	16250	23150	23085.87	3.71	-7543	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3321	8.01	0.46	12	0.24	2879.00	49924.00	30250	20241017	-23.80	21600	20240404	6.71	25150	-8.35	20250102	22750	1.32	20250204	30250	-23.80	20241017	21600	6.71	20240404	0.41	N	005090	5000	733 억	534685	N	N	18	N	N
147	20250204	150154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23000	-150	5	-0.65	757912700	32825	184.18	23100	23500	22750	30050	16250	23150	23089.50	3.71	-6779	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3314	7.99	0.46	12	0.23	2879.00	49924.00	30250	20241017	-23.97	21600	20240404	6.48	25150	-8.55	20250102	22750	1.10	20250204	30250	-23.97	20241017	21600	6.48	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
148	20250204	140154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	0	3	0.00	404644150	17432	97.81	23100	23500	23100	30050	16250	23150	23212.72	3.71	-5077	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3336	8.04	0.46	12	0.12	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	23050	0.43	20250203	30250	-23.47	20241017	21600	7.18	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
149	20250204	130154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23150	0	3	0.00	266558750	11479	64.41	23100	23500	23100	30050	16250	23150	23221.43	3.71	-3438	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3336	8.04	0.46	12	0.08	2879.00	49924.00	30250	20241017	-23.47	21600	20240404	7.18	25150	-7.95	20250102	23050	0.43	20250203	30250	-23.47	20241017	21600	7.18	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
150	20250204	120155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	50	2	0.22	188211750	8102	45.46	23100	23500	23100	30050	16250	23150	23230.28	3.71	-2507	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3343	8.06	0.46	12	0.06	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	23050	0.65	20250203	30250	-23.31	20241017	21600	7.41	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
151	20250204	110152	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	100	2	0.43	152695500	6574	36.89	23100	23500	23100	30050	16250	23150	23227.18	3.71	-1794	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3350	8.08	0.47	12	0.05	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	23050	0.87	20250203	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
152	20250204	100154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23250	100	2	0.43	102803600	4427	24.84	23100	23500	23100	30050	16250	23150	23221.96	3.71	-1337	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3350	8.08	0.47	12	0.03	2879.00	49924.00	30250	20241017	-23.14	21600	20240404	7.64	25150	-7.55	20250102	23050	0.87	20250203	30250	-23.14	20241017	21600	7.64	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N
153	20250204	090154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23200	50	2	0.22	2960350	128	0.72	23100	23200	23100	30050	16250	23150	23127.73	3.71	15	23750	23450	23250	22950	22750	23350	22850	734	6900	5000	17590	50	1	14409333	3343	8.06	0.46	12	0.00	2879.00	49924.00	30250	20241017	-23.31	21600	20240404	7.41	25150	-7.75	20250102	23050	0.65	20250203	30250	-23.31	20241017	21600	7.41	20240404	0.41	N	005090	5000	733 억	534685	N	N	130	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History