KissMeData/006390/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	160225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	-50	5	-0.35	253548890	17894	194.61	14220	14300	14060	18490	9970	14230	14169.49	0.36	4685	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2741	7.82	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.56	13100	20241209	8.24	14490	-2.14	20250218	13300	6.62	20250106	17200	-17.56	20240607	13100	8.24	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
3	20250228	150226	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	-70	5	-0.49	247405040	17460	189.89	14220	14300	14060	18490	9970	14230	14169.82	0.36	4639	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2737	7.81	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	14490	-2.28	20250218	13300	6.47	20250106	17200	-17.67	20240607	13100	8.09	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
4	20250228	140226	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	-60	5	-0.42	243015580	17150	186.51	14220	14300	14060	18490	9970	14230	14170.00	0.36	4620	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2739	7.81	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	14490	-2.21	20250218	13300	6.54	20250106	17200	-17.62	20240607	13100	8.17	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
5	20250228	130226	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	-60	5	-0.42	200874720	14169	154.09	14220	14300	14060	18490	9970	14230	14177.06	0.36	4095	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2739	7.81	0.70	12	0.07	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	14490	-2.21	20250218	13300	6.54	20250106	17200	-17.62	20240607	13100	8.17	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
6	20250228	120225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	-70	5	-0.49	186429840	13149	143.00	14220	14300	14060	18490	9970	14230	14178.25	0.36	3693	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2737	7.81	0.70	12	0.07	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	14490	-2.28	20250218	13300	6.47	20250106	17200	-17.67	20240607	13100	8.09	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
7	20250228	110225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	10	2	0.07	98343860	6940	75.48	14220	14300	14060	18490	9970	14230	14170.59	0.36	1923	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2752	7.85	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	14490	-1.73	20250218	13300	7.07	20250106	17200	-17.21	20240607	13100	8.70	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
8	20250228	100225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	-30	5	-0.21	61975220	4383	47.67	14220	14220	14060	18490	9970	14230	14139.91	0.36	1376	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2745	7.83	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	14490	-2.00	20250218	13300	6.77	20250106	17200	-17.44	20240607	13100	8.40	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
9	20250228	090226	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14220	-10	5	-0.07	28440	2	0.02	14220	14220	14220	18490	9970	14230	14220.00	0.36	-1	14470	14350	14270	14150	14070	14310	14110	966	4260	5000	10530	10	1	19327672	2748	7.84	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.33	13100	20241209	8.55	14490	-1.86	20250218	13300	6.92	20250106	17200	-17.33	20240607	13100	8.55	20241209	0.33	N	006390	5000	966 억	68673	N	N	0	N	N
10	20250227	160223	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14230	-90	5	-0.63	131228770	9195	79.09	14300	14390	14190	18610	10030	14320	14271.75	0.36	185	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2750	7.84	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.27	13100	20241209	8.63	14490	-1.79	20250218	13300	6.99	20250106	17200	-17.27	20240607	13100	8.63	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
11	20250227	150224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14260	-60	5	-0.42	103824210	7267	62.51	14300	14390	14210	18610	10030	14320	14287.08	0.36	-2	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2756	7.86	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.09	13100	20241209	8.85	14490	-1.59	20250218	13300	7.22	20250106	17200	-17.09	20240607	13100	8.85	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
12	20250227	140225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14290	-30	5	-0.21	81807010	5725	49.24	14300	14390	14210	18610	10030	14320	14289.43	0.36	871	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2762	7.88	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	14490	-1.38	20250218	13300	7.44	20250106	17200	-16.92	20240607	13100	9.08	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
13	20250227	130224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14280	-40	5	-0.28	75308440	5270	45.33	14300	14390	14210	18610	10030	14320	14290.03	0.36	802	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2760	7.87	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.98	13100	20241209	9.01	14490	-1.45	20250218	13300	7.37	20250106	17200	-16.98	20240607	13100	9.01	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
14	20250227	120224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14260	-60	5	-0.42	67089500	4694	40.38	14300	14390	14210	18610	10030	14320	14292.61	0.36	717	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2756	7.86	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.09	13100	20241209	8.85	14490	-1.59	20250218	13300	7.22	20250106	17200	-17.09	20240607	13100	8.85	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
15	20250227	110225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14340	20	2	0.14	48463040	3391	29.17	14300	14390	14210	18610	10030	14320	14291.67	0.36	646	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2772	7.91	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.63	13100	20241209	9.47	14490	-1.04	20250218	13300	7.82	20250106	17200	-16.63	20240607	13100	9.47	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
16	20250227	100232	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14350	30	2	0.21	38463430	2694	23.17	14300	14390	14210	18610	10030	14320	14277.44	0.36	1009	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2774	7.91	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.57	13100	20241209	9.54	14490	-0.97	20250218	13300	7.89	20250106	17200	-16.57	20240607	13100	9.54	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
17	20250227	090231	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14210	-110	5	-0.77	457150	32	0.28	14300	14300	14210	18610	10030	14320	14285.94	0.36	5	14600	14460	14290	14150	13980	14375	14065	966	4290	5000	10590	10	1	19327672	2746	7.83	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.38	13100	20241209	8.47	14490	-1.93	20250218	13300	6.84	20250106	17200	-17.38	20240607	13100	8.47	20241209	0.33	N	006390	5000	966 억	69244	N	N	12	N	N
18	20250226	160224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	130	2	0.92	165707180	11574	128.07	14430	14430	14120	18440	9940	14190	14317.19	0.36	-646	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2768	7.89	0.71	12	0.06	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.32	N	006390	5000	966 억	69829	N	N	12	N	N
19	20250226	150225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	130	2	0.92	150724100	10527	116.49	14430	14430	14120	18440	9940	14190	14317.86	0.36	-921	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2768	7.89	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
20	20250226	140224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14330	140	2	0.99	132534110	9256	102.42	14430	14430	14120	18440	9940	14190	14318.72	0.36	-1335	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2770	7.90	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.69	13100	20241209	9.39	14490	-1.10	20250218	13300	7.74	20250106	17200	-16.69	20240607	13100	9.39	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
21	20250226	130225	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14360	170	2	1.20	123196560	8604	95.21	14430	14430	14120	18440	9940	14190	14318.52	0.36	-1591	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2775	7.92	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.51	13100	20241209	9.62	14490	-0.90	20250218	13300	7.97	20250106	17200	-16.51	20240607	13100	9.62	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
22	20250226	120224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14290	100	2	0.70	68756850	4815	53.28	14430	14430	14120	18440	9940	14190	14279.72	0.36	160	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2762	7.88	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	14490	-1.38	20250218	13300	7.44	20250106	17200	-16.92	20240607	13100	9.08	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
23	20250226	110224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	130	2	0.92	45610560	3197	35.38	14430	14430	14120	18440	9940	14190	14266.68	0.36	102	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2768	7.89	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
24	20250226	100224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	50	2	0.35	32230720	2262	25.03	14430	14430	14120	18440	9940	14190	14248.77	0.36	70	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2752	7.85	0.70	12	0.01	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	14490	-1.73	20250218	13300	7.07	20250106	17200	-17.21	20240607	13100	8.70	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
25	20250226	090226	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14370	180	2	1.27	4399950	305	3.38	14430	14430	14370	18440	9940	14190	14426.07	0.36	-298	14536	14362	14216	14042	13896	14290	13970	966	4250	5000	10500	10	1	19327672	2777	7.92	0.71	12	0.00	1814.00	20229.00	17200	20240607	-16.45	13100	20241209	9.69	14490	-0.83	20250218	13300	8.05	20250106	17200	-16.45	20240607	13100	9.69	20241209	0.32	N	006390	5000	966 억	69829	N	N	6	N	N
26	20250225	160224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14190	10	2	0.07	128681340	9037	59.52	14390	14390	14070	18430	9930	14180	14239.39	0.36	2057	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2743	7.82	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.50	13100	20241209	8.32	14490	-2.07	20250218	13300	6.69	20250106	17200	-17.50	20240607	13100	8.32	20241209	0.32	N	006390	5000	966 억	68946	N	N	6	N	N
27	20250225	150224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	0	3	0.00	127248760	8936	58.86	14390	14390	14070	18430	9930	14180	14240.01	0.36	2056	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2741	7.82	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.56	13100	20241209	8.24	14490	-2.14	20250218	13300	6.62	20250106	17200	-17.56	20240607	13100	8.24	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
28	20250225	140223	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	20	2	0.14	124822610	8765	57.73	14390	14390	14070	18430	9930	14180	14241.03	0.36	1996	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2745	7.83	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	14490	-2.00	20250218	13300	6.77	20250106	17200	-17.44	20240607	13100	8.40	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
29	20250225	130224	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14270	90	2	0.63	75988590	5337	35.15	14390	14390	14070	18430	9930	14180	14238.07	0.36	1907	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2758	7.87	0.71	12	0.03	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	14490	-1.52	20250218	13300	7.29	20250106	17200	-17.03	20240607	13100	8.93	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
30	20250225	120223	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14310	130	2	0.92	60048610	4222	27.81	14390	14390	14070	18430	9930	14180	14222.79	0.36	1423	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2766	7.89	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.80	13100	20241209	9.24	14490	-1.24	20250218	13300	7.59	20250106	17200	-16.80	20240607	13100	9.24	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
31	20250225	110223	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14290	110	2	0.78	47942740	3376	22.24	14390	14390	14070	18430	9930	14180	14201.05	0.36	910	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2762	7.88	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	14490	-1.38	20250218	13300	7.44	20250106	17200	-16.92	20240607	13100	9.08	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
32	20250225	100222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14290	110	2	0.78	29673230	2095	13.80	14390	14390	14070	18430	9930	14180	14163.83	0.36	552	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2762	7.88	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	14490	-1.38	20250218	13300	7.44	20250106	17200	-16.92	20240607	13100	9.08	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
33	20250225	090223	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	-70	5	-0.49	71470	5	0.03	14390	14390	14110	18430	9930	14180	14294.00	0.36	0	14493	14336	14143	13986	13793	14415	14065	966	4250	5000	10490	10	1	19327672	2727	7.78	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	68946	N	N	2	N	N
34	20250224	160221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	70	2	0.50	214680040	15182	173.75	13980	14300	13950	18340	9880	14110	14140.43	0.36	-641	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2741	7.82	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.56	13100	20241209	8.24	14490	-2.14	20250218	13300	6.62	20250106	17200	-17.56	20240607	13100	8.24	20241209	0.31	N	006390	5000	966 억	69476	N	N	2	N	N
35	20250224	150222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	90	2	0.64	211034890	14925	170.81	13980	14300	13950	18340	9880	14110	14139.69	0.36	-640	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2745	7.83	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	14490	-2.00	20250218	13300	6.77	20250106	17200	-17.44	20240607	13100	8.40	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
36	20250224	140222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	50	2	0.35	182160390	12896	147.59	13980	14300	13950	18340	9880	14110	14125.34	0.36	347	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2737	7.81	0.70	12	0.07	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	14490	-2.28	20250218	13300	6.47	20250106	17200	-17.67	20240607	13100	8.09	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
37	20250224	130222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14210	100	2	0.71	135586220	9602	109.89	13980	14300	13950	18340	9880	14110	14120.62	0.36	-359	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2746	7.83	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.38	13100	20241209	8.47	14490	-1.93	20250218	13300	6.84	20250106	17200	-17.38	20240607	13100	8.47	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
38	20250224	120221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14150	40	2	0.28	90630770	6443	73.74	13980	14200	13950	18340	9880	14110	14066.55	0.36	812	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2735	7.80	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.73	13100	20241209	8.02	14490	-2.35	20250218	13300	6.39	20250106	17200	-17.73	20240607	13100	8.02	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
39	20250224	110221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14080	-30	5	-0.21	47978150	3413	39.06	13980	14200	13950	18340	9880	14110	14057.47	0.36	-71	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2721	7.76	0.70	12	0.02	1814.00	20229.00	17200	20240607	-18.14	13100	20241209	7.48	14490	-2.83	20250218	13300	5.86	20250106	17200	-18.14	20240607	13100	7.48	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
40	20250224	100221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14100	-10	5	-0.07	43299520	3081	35.26	13980	14200	13950	18340	9880	14110	14053.72	0.36	-71	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2725	7.77	0.70	12	0.02	1814.00	20229.00	17200	20240607	-18.02	13100	20241209	7.63	14490	-2.69	20250218	13300	6.02	20250106	17200	-18.02	20240607	13100	7.63	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
41	20250224	090222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	-140	5	-0.99	3757380	269	3.08	13980	14010	13950	18340	9880	14110	13967.96	0.36	-16	14270	14190	14120	14040	13970	14230	14080	966	4230	5000	10440	10	1	19327672	2700	7.70	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.78	13100	20241209	6.64	14490	-3.59	20250218	13300	5.04	20250106	17200	-18.78	20240607	13100	6.64	20241209	0.31	N	006390	5000	966 억	69476	N	N	11	N	N
42	20250221	160221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	0	3	0.00	123300680	8733	52.07	14080	14200	14050	18340	9880	14110	14118.94	0.35	1598	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2727	7.78	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	67833	N	N	11	N	N
43	20250221	150221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14130	20	2	0.14	119066900	8433	50.28	14080	14200	14050	18340	9880	14110	14119.16	0.35	1707	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2731	7.79	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	14490	-2.48	20250218	13300	6.24	20250106	17200	-17.85	20240607	13100	7.86	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
44	20250221	140221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	0	3	0.00	113164660	8015	47.79	14080	14200	14050	18340	9880	14110	14119.11	0.35	1593	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2727	7.78	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
45	20250221	130221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14090	-20	5	-0.14	105083930	7442	44.37	14080	14200	14050	18340	9880	14110	14120.39	0.35	1513	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2723	7.77	0.70	12	0.04	1814.00	20229.00	17200	20240607	-18.08	13100	20241209	7.56	14490	-2.76	20250218	13300	5.94	20250106	17200	-18.08	20240607	13100	7.56	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
46	20250221	120222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14060	-50	5	-0.35	86744970	6139	36.60	14080	14200	14050	18340	9880	14110	14130.15	0.35	885	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2717	7.75	0.70	12	0.03	1814.00	20229.00	17200	20240607	-18.26	13100	20241209	7.33	14490	-2.97	20250218	13300	5.71	20250106	17200	-18.26	20240607	13100	7.33	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
47	20250221	110221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	0	3	0.00	71548540	5059	30.16	14080	14200	14050	18340	9880	14110	14142.82	0.35	857	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2727	7.78	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
48	20250221	100221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	60	2	0.43	46493400	3285	19.59	14080	14200	14080	18340	9880	14110	14153.24	0.35	760	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2739	7.81	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	14490	-2.21	20250218	13300	6.54	20250106	17200	-17.62	20240607	13100	8.17	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
49	20250221	090221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14120	10	2	0.07	931880	66	0.39	14080	14120	14080	18340	9880	14110	14119.39	0.35	1	14336	14222	14116	14002	13896	14170	13950	966	4230	5000	10440	10	1	19327672	2729	7.78	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.91	13100	20241209	7.79	14490	-2.55	20250218	13300	6.17	20250106	17200	-17.91	20240607	13100	7.79	20241209	0.32	N	006390	5000	966 억	67833	N	N	8	N	N
50	20250220	160220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	-90	5	-0.63	236864050	16768	95.19	14210	14230	14010	18460	9940	14200	14125.96	0.34	2731	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2727	7.78	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	65275	N	N	8	N	N
51	20250220	150220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14130	-70	5	-0.49	226998250	16070	91.22	14210	14230	14010	18460	9940	14200	14125.59	0.34	3003	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2731	7.79	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	14490	-2.48	20250218	13300	6.24	20250106	17200	-17.85	20240607	13100	7.86	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
52	20250220	140221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	-40	5	-0.28	211416510	14968	84.97	14210	14230	14010	18460	9940	14200	14124.57	0.34	2888	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2737	7.81	0.70	12	0.08	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	14490	-2.28	20250218	13300	6.47	20250106	17200	-17.67	20240607	13100	8.09	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
53	20250220	130220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	-90	5	-0.63	168064550	11900	67.55	14210	14230	14010	18460	9940	14200	14123.07	0.34	2182	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2727	7.78	0.70	12	0.06	1814.00	20229.00	17200	20240607	-17.97	13100	20241209	7.71	14490	-2.62	20250218	13300	6.09	20250106	17200	-17.97	20240607	13100	7.71	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
54	20250220	120220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14130	-70	5	-0.49	101714660	7186	40.79	14210	14230	14090	18460	9940	14200	14154.56	0.34	1101	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2731	7.79	0.70	12	0.04	1814.00	20229.00	17200	20240607	-17.85	13100	20241209	7.86	14490	-2.48	20250218	13300	6.24	20250106	17200	-17.85	20240607	13100	7.86	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
55	20250220	110220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	-40	5	-0.28	91023550	6431	36.51	14210	14230	14090	18460	9940	14200	14153.87	0.34	994	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2737	7.81	0.70	12	0.03	1814.00	20229.00	17200	20240607	-17.67	13100	20241209	8.09	14490	-2.28	20250218	13300	6.47	20250106	17200	-17.67	20240607	13100	8.09	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
56	20250220	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	0	3	0.00	47215800	3332	18.91	14210	14230	14120	18460	9940	14200	14170.41	0.34	674	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2745	7.83	0.70	12	0.02	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	14490	-2.00	20250218	13300	6.77	20250106	17200	-17.44	20240607	13100	8.40	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
57	20250220	090221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14230	30	2	0.21	71090	5	0.03	14210	14230	14210	18460	9940	14200	14218.00	0.34	0	14566	14382	14256	14072	13946	14320	14010	966	4260	5000	10500	10	1	19327672	2750	7.84	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.27	13100	20241209	8.63	14490	-1.79	20250218	13300	6.99	20250106	17200	-17.27	20240607	13100	8.63	20241209	0.32	N	006390	5000	966 억	65275	N	N	18	N	N
58	20250219	160219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	-120	5	-0.84	251499160	17614	168.39	14310	14440	14130	18610	10030	14320	14278.38	0.34	-1113	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2745	7.83	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.44	13100	20241209	8.40	14490	-2.00	20250218	13300	6.77	20250106	17200	-17.44	20240607	13100	8.40	20241209	0.34	N	006390	5000	966 억	66363	N	N	18	N	N
59	20250219	150220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14270	-50	5	-0.35	237380500	16623	158.92	14310	14440	14130	18610	10030	14320	14280.24	0.34	-822	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2758	7.87	0.71	12	0.09	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	14490	-1.52	20250218	13300	7.29	20250106	17200	-17.03	20240607	13100	8.93	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
60	20250219	140219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14290	-30	5	-0.21	137121970	9578	91.57	14310	14440	14230	18610	10030	14320	14316.35	0.34	-1126	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2762	7.88	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.92	13100	20241209	9.08	14490	-1.38	20250218	13300	7.44	20250106	17200	-16.92	20240607	13100	9.08	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
61	20250219	130219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	0	3	0.00	110710670	7734	73.94	14310	14440	14230	18610	10030	14320	14314.80	0.34	-202	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2768	7.89	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
62	20250219	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14340	20	2	0.14	102885450	7187	68.71	14310	14440	14230	18610	10030	14320	14315.49	0.34	185	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2772	7.91	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.63	13100	20241209	9.47	14490	-1.04	20250218	13300	7.82	20250106	17200	-16.63	20240607	13100	9.47	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
63	20250219	110220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14380	60	2	0.42	84728410	5922	56.62	14310	14440	14230	18610	10030	14320	14307.40	0.34	405	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2779	7.93	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.40	13100	20241209	9.77	14490	-0.76	20250218	13300	8.12	20250106	17200	-16.40	20240607	13100	9.77	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
64	20250219	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14310	-10	5	-0.07	35701740	2500	23.90	14310	14440	14230	18610	10030	14320	14280.70	0.34	15	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2766	7.89	0.71	12	0.01	1814.00	20229.00	17200	20240607	-16.80	13100	20241209	9.24	14490	-1.24	20250218	13300	7.59	20250106	17200	-16.80	20240607	13100	9.24	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
65	20250219	090220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	0	3	0.00	114510	8	0.08	14310	14320	14310	18610	10030	14320	14313.75	0.34	0	14613	14466	14343	14196	14073	14405	14135	966	4290	5000	10590	10	1	19327672	2768	7.89	0.71	12	0.00	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.34	N	006390	5000	966 억	66363	N	N	0	N	N
66	20250218	160219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	-50	5	-0.35	150221990	10459	61.89	14330	14490	14220	18680	10060	14370	14362.94	0.35	-656	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2768	7.89	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14490	-1.17	20250218	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
67	20250218	150219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14330	-40	5	-0.28	143315170	9977	59.04	14330	14490	14220	18680	10060	14370	14364.56	0.35	-661	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2770	7.90	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.69	13100	20241209	9.39	14490	-1.10	20250218	13300	7.74	20250106	17200	-16.69	20240607	13100	9.39	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
68	20250218	140220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14370	0	3	0.00	118310150	8233	48.72	14330	14490	14220	18680	10060	14370	14370.24	0.35	-1167	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2777	7.92	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.45	13100	20241209	9.69	14490	-0.83	20250218	13300	8.05	20250106	17200	-16.45	20240607	13100	9.69	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
69	20250218	130219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14370	0	3	0.00	97640660	6795	40.21	14330	14490	14220	18680	10060	14370	14369.49	0.35	-1135	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2777	7.92	0.71	12	0.04	1814.00	20229.00	17200	20240607	-16.45	13100	20241209	9.69	14490	-0.83	20250218	13300	8.05	20250106	17200	-16.45	20240607	13100	9.69	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
70	20250218	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14360	-10	5	-0.07	92724400	6453	38.19	14330	14490	14220	18680	10060	14370	14369.19	0.35	-1068	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2775	7.92	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.51	13100	20241209	9.62	14490	-0.90	20250218	13300	7.97	20250106	17200	-16.51	20240607	13100	9.62	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
71	20250218	110219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14370	0	3	0.00	87844990	6113	36.17	14330	14490	14220	18680	10060	14370	14370.19	0.35	-1079	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2777	7.92	0.71	12	0.03	1814.00	20229.00	17200	20240607	-16.45	13100	20241209	9.69	14490	-0.83	20250218	13300	8.05	20250106	17200	-16.45	20240607	13100	9.69	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
72	20250218	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14400	30	2	0.21	66059830	4599	27.21	14330	14490	14220	18680	10060	14370	14363.96	0.35	-144	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2783	7.94	0.71	12	0.02	1814.00	20229.00	17200	20240607	-16.28	13100	20241209	9.92	14490	-0.62	20250218	13300	8.27	20250106	17200	-16.28	20240607	13100	9.92	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
73	20250218	090219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14330	-40	5	-0.28	42990	3	0.02	14330	14330	14330	18680	10060	14370	14330.00	0.35	-1	14696	14532	14276	14112	13856	14615	14195	966	4310	5000	10630	10	1	19327672	2770	7.90	0.71	12	0.00	1814.00	20229.00	17200	20240607	-16.69	13100	20241209	9.39	14440	-0.76	20250217	13300	7.74	20250106	17200	-16.69	20240607	13100	9.39	20241209	0.34	N	006390	5000	966 억	67026	N	N	8	N	N
74	20250217	160219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14370	130	2	0.91	241442020	16893	70.50	14200	14440	14020	18510	9970	14240	14292.43	0.35	105	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2777	7.92	0.71	12	0.09	1814.00	20229.00	17200	20240607	-16.45	13100	20241209	9.69	14440	-0.48	20250217	13300	8.05	20250106	17200	-16.45	20240607	13100	9.69	20241209	0.35	N	006390	5000	966 억	66816	N	N	8	N	N
75	20250217	150219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14330	90	2	0.63	235177830	16456	68.67	14200	14440	14020	18510	9970	14240	14291.31	0.35	-12	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2770	7.90	0.71	12	0.09	1814.00	20229.00	17200	20240607	-16.69	13100	20241209	9.39	14440	-0.76	20250217	13300	7.74	20250106	17200	-16.69	20240607	13100	9.39	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
76	20250217	140218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14360	120	2	0.84	222087310	15544	64.87	14200	14440	14020	18510	9970	14240	14287.66	0.35	-146	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2775	7.92	0.71	12	0.08	1814.00	20229.00	17200	20240607	-16.51	13100	20241209	9.62	14440	-0.55	20250217	13300	7.97	20250106	17200	-16.51	20240607	13100	9.62	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
77	20250217	130219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14380	140	2	0.98	210857470	14763	61.61	14200	14440	14020	18510	9970	14240	14282.83	0.35	165	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2779	7.93	0.71	12	0.08	1814.00	20229.00	17200	20240607	-16.40	13100	20241209	9.77	14440	-0.42	20250217	13300	8.12	20250106	17200	-16.40	20240607	13100	9.77	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
78	20250217	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14380	140	2	0.98	188628480	13219	55.16	14200	14430	14020	18510	9970	14240	14269.50	0.35	457	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2779	7.93	0.71	12	0.07	1814.00	20229.00	17200	20240607	-16.40	13100	20241209	9.77	14430	-0.35	20250217	13300	8.12	20250106	17200	-16.40	20240607	13100	9.77	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
79	20250217	110219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14300	60	2	0.42	141262480	9928	41.43	14200	14360	14020	18510	9970	14240	14228.69	0.35	757	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2764	7.88	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.86	13100	20241209	9.16	14420	-0.83	20250214	13300	7.52	20250106	17200	-16.86	20240607	13100	9.16	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
80	20250217	100218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14350	110	2	0.77	124882930	8784	36.66	14200	14360	14020	18510	9970	14240	14217.09	0.35	518	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2774	7.91	0.71	12	0.05	1814.00	20229.00	17200	20240607	-16.57	13100	20241209	9.54	14420	-0.49	20250214	13300	7.89	20250106	17200	-16.57	20240607	13100	9.54	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
81	20250217	090218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	-70	5	-0.49	4378890	309	1.29	14200	14200	14170	18510	9970	14240	14171.17	0.35	-11	14606	14422	14236	14052	13866	14515	14145	966	4270	5000	10530	10	1	19327672	2739	7.81	0.70	12	0.00	1814.00	20229.00	17200	20240607	-17.62	13100	20241209	8.17	14420	-1.73	20250214	13300	6.54	20250106	17200	-17.62	20240607	13100	8.17	20241209	0.35	N	006390	5000	966 억	66816	N	N	14	N	N
82	20250214	160217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	270	2	1.93	341057190	23960	228.36	14090	14420	14050	18160	9780	13970	14234.44	0.33	2879	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2752	7.85	0.70	12	0.12	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	14420	-1.25	20250214	13300	7.07	20250106	17200	-17.21	20240607	13100	8.70	20241209	0.35	N	006390	5000	966 억	63904	N	N	14	N	N
83	20250214	150218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14270	300	2	2.15	314502240	22098	210.62	14090	14420	14050	18160	9780	13970	14232.16	0.33	2619	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2758	7.87	0.71	12	0.11	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	14420	-1.04	20250214	13300	7.29	20250106	17200	-17.03	20240607	13100	8.93	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
84	20250214	140218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14280	310	2	2.22	292904020	20586	196.21	14090	14420	14050	18160	9780	13970	14228.31	0.33	2744	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2760	7.87	0.71	12	0.11	1814.00	20229.00	17200	20240607	-16.98	13100	20241209	9.01	14420	-0.97	20250214	13300	7.37	20250106	17200	-16.98	20240607	13100	9.01	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
85	20250214	130218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14270	300	2	2.15	271416970	19080	181.85	14090	14420	14050	18160	9780	13970	14225.21	0.33	2845	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2758	7.87	0.71	12	0.10	1814.00	20229.00	17200	20240607	-17.03	13100	20241209	8.93	14420	-1.04	20250214	13300	7.29	20250106	17200	-17.03	20240607	13100	8.93	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
86	20250214	120218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	270	2	1.93	237807240	16727	159.43	14090	14420	14050	18160	9780	13970	14216.97	0.33	3088	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2752	7.85	0.70	12	0.09	1814.00	20229.00	17200	20240607	-17.21	13100	20241209	8.70	14420	-1.25	20250214	13300	7.07	20250106	17200	-17.21	20240607	13100	8.70	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
87	20250214	110217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14320	350	2	2.51	218745170	15392	146.70	14090	14420	14050	18160	9780	13970	14211.61	0.33	2916	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2768	7.89	0.71	12	0.08	1814.00	20229.00	17200	20240607	-16.74	13100	20241209	9.31	14420	-0.69	20250214	13300	7.67	20250106	17200	-16.74	20240607	13100	9.31	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
88	20250214	100218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14190	220	2	1.57	132891430	9385	89.45	14090	14220	14050	18160	9780	13970	14159.98	0.33	1595	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2743	7.82	0.70	12	0.05	1814.00	20229.00	17200	20240607	-17.50	13100	20241209	8.32	14220	-0.21	20250214	13300	6.69	20250106	17200	-17.50	20240607	13100	8.32	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
89	20250214	090219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	170	2	1.22	17687490	1252	11.93	14090	14150	14090	18160	9780	13970	14127.39	0.33	-36	14083	14026	13933	13876	13783	14055	13905	966	4190	5000	10330	10	1	19327672	2733	7.79	0.70	12	0.01	1814.00	20229.00	17200	20240607	-17.79	13100	20241209	7.94	14150	0.00	20250114	13300	6.32	20250106	17200	-17.79	20240607	13100	7.94	20241209	0.35	N	006390	5000	966 억	63904	N	N	19	N	N
90	20250213	160216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	130	2	0.94	142526370	10230	162.00	13840	13990	13840	17990	9690	13840	13931.36	0.32	1389	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2700	7.70	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.78	13100	20241209	6.64	14150	-1.27	20250114	13300	5.04	20250106	17200	-18.78	20240607	13100	6.64	20241209	0.35	N	006390	5000	966 억	62421	N	N	19	N	N
91	20250213	150217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	130	2	0.94	133322610	9571	151.56	13840	13990	13840	17990	9690	13840	13929.85	0.32	1451	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2700	7.70	0.69	12	0.05	1814.00	20229.00	17200	20240607	-18.78	13100	20241209	6.64	14150	-1.27	20250114	13300	5.04	20250106	17200	-18.78	20240607	13100	6.64	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
92	20250213	140217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13930	90	2	0.65	112942020	8110	128.42	13840	13990	13840	17990	9690	13840	13926.27	0.32	1163	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2692	7.68	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.01	13100	20241209	6.34	14150	-1.55	20250114	13300	4.74	20250106	17200	-19.01	20240607	13100	6.34	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
93	20250213	130217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13960	120	2	0.87	91860970	6597	104.47	13840	13990	13840	17990	9690	13840	13924.66	0.32	740	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2698	7.70	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.84	13100	20241209	6.56	14150	-1.34	20250114	13300	4.96	20250106	17200	-18.84	20240607	13100	6.56	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
94	20250213	120217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	100	2	0.72	76711140	5511	87.27	13840	13990	13840	17990	9690	13840	13919.64	0.32	750	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2694	7.68	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.95	13100	20241209	6.41	14150	-1.48	20250114	13300	4.81	20250106	17200	-18.95	20240607	13100	6.41	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
95	20250213	110216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	100	2	0.72	61241400	4400	69.68	13840	13990	13840	17990	9690	13840	13918.50	0.32	610	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2694	7.68	0.69	12	0.02	1814.00	20229.00	17200	20240607	-18.95	13100	20241209	6.41	14150	-1.48	20250114	13300	4.81	20250106	17200	-18.95	20240607	13100	6.41	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
96	20250213	100217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13930	90	2	0.65	26453030	1900	30.09	13840	13990	13840	17990	9690	13840	13922.65	0.32	279	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2692	7.68	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.01	13100	20241209	6.34	14150	-1.55	20250114	13300	4.74	20250106	17200	-19.01	20240607	13100	6.34	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
97	20250213	090216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13980	140	2	1.01	83630	6	0.10	13840	13990	13840	17990	9690	13840	13938.33	0.32	-5	14053	13946	13883	13776	13713	13915	13745	966	4150	5000	10240	10	1	19327672	2702	7.71	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.72	13100	20241209	6.72	14150	-1.20	20250114	13300	5.11	20250106	17200	-18.72	20240607	13100	6.72	20241209	0.35	N	006390	5000	966 억	62421	N	N	81	N	N
98	20250212	160216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-20	5	-0.14	87480210	6313	65.63	13990	13990	13820	18010	9710	13860	13857.16	0.32	-232	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2675	7.63	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.53	13100	20241209	5.65	14150	-2.19	20250114	13300	4.06	20250106	17200	-19.53	20240607	13100	5.65	20241209	0.34	N	006390	5000	966 억	62373	N	N	81	N	N
99	20250212	150215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-30	5	-0.22	80298830	5794	60.23	13990	13990	13820	18010	9710	13860	13858.96	0.32	45	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2673	7.62	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
100	20250212	140215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-30	5	-0.22	74619070	5384	55.97	13990	13990	13820	18010	9710	13860	13859.41	0.32	50	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2673	7.62	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
101	20250212	130216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-30	5	-0.22	69816430	5037	52.37	13990	13990	13820	18010	9710	13860	13860.72	0.32	55	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2673	7.62	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
102	20250212	120215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13820	-40	5	-0.29	62765080	4527	47.06	13990	13990	13820	18010	9710	13860	13864.61	0.32	-130	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2671	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.65	13100	20241209	5.50	14150	-2.33	20250114	13300	3.91	20250106	17200	-19.65	20240607	13100	5.50	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
103	20250212	110216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13820	-40	5	-0.29	60400380	4356	45.29	13990	13990	13820	18010	9710	13860	13866.02	0.32	-136	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2671	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.65	13100	20241209	5.50	14150	-2.33	20250114	13300	3.91	20250106	17200	-19.65	20240607	13100	5.50	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
104	20250212	100216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	20	2	0.14	37875580	2729	28.37	13990	13990	13860	18010	9710	13860	13878.92	0.32	-136	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2683	7.65	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
105	20250212	090217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13990	130	2	0.94	1538900	110	1.14	13990	13990	13990	18010	9710	13860	13990.00	0.32	-50	14186	14022	13906	13742	13626	13965	13685	966	4150	5000	10250	10	1	19327672	2704	7.71	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.66	13100	20241209	6.79	14150	-1.13	20250114	13300	5.19	20250106	17200	-18.66	20240607	13100	6.79	20241209	0.34	N	006390	5000	966 억	62373	N	N	0	N	N
106	20250211	160215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	-60	5	-0.43	133415620	9619	168.11	13920	14070	13790	18090	9750	13920	13870.04	0.33	-377	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2679	7.64	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
107	20250211	150215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-50	5	-0.36	122593380	8838	154.46	13920	14070	13790	18090	9750	13920	13871.17	0.33	-138	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2681	7.65	0.69	12	0.05	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	14150	-1.98	20250114	13300	4.29	20250106	17200	-19.36	20240607	13100	5.88	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
108	20250211	140216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	-40	5	-0.29	95642100	6898	120.55	13920	14070	13790	18090	9750	13920	13865.19	0.33	-26	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2683	7.65	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
109	20250211	130214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	-20	5	-0.14	82751180	5969	104.32	13920	14070	13790	18090	9750	13920	13863.49	0.33	-24	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2687	7.66	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.19	13100	20241209	6.11	14150	-1.77	20250114	13300	4.51	20250106	17200	-19.19	20240607	13100	6.11	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
110	20250211	120215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-50	5	-0.36	70351720	5073	88.66	13920	14070	13790	18090	9750	13920	13867.87	0.33	-71	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2681	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	14150	-1.98	20250114	13300	4.29	20250106	17200	-19.36	20240607	13100	5.88	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
111	20250211	110216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-90	5	-0.65	58695730	4231	73.94	13920	14070	13790	18090	9750	13920	13872.78	0.33	-32	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2673	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
112	20250211	100215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13930	10	2	0.07	18696790	1336	23.35	13920	14070	13810	18090	9750	13920	13994.60	0.33	-440	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2692	7.68	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.01	13100	20241209	6.34	14150	-1.55	20250114	13300	4.74	20250106	17200	-19.01	20240607	13100	6.34	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
113	20250211	090215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	0	3	0.00	222720	16	0.28	13920	13920	13920	18090	9750	13920	13920.00	0.33	-2	14140	14030	13890	13780	13640	13960	13710	966	4170	5000	10300	10	1	19327672	2690	7.67	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	14150	-1.63	20250114	13300	4.66	20250106	17200	-19.07	20240607	13100	6.26	20241209	0.35	N	006390	5000	966 억	63125	N	N	0	N	N
114	20250210	160214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	-30	5	-0.22	79155670	5719	105.63	13950	14000	13750	18130	9770	13950	13840.82	0.33	-1316	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2690	7.67	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	14150	-1.63	20250114	13300	4.66	20250106	17200	-19.07	20240607	13100	6.26	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
115	20250210	150215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	-170	5	-1.22	74652420	5395	99.65	13950	14000	13750	18130	9770	13950	13837.33	0.33	-1455	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2663	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.88	13100	20241209	5.19	14150	-2.61	20250114	13300	3.61	20250106	17200	-19.88	20240607	13100	5.19	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
116	20250210	140215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	-160	5	-1.15	67693910	4891	90.34	13950	14000	13750	18130	9770	13950	13840.51	0.33	-1257	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2665	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	14150	-2.54	20250114	13300	3.68	20250106	17200	-19.83	20240607	13100	5.27	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
117	20250210	130215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	-170	5	-1.22	63460710	4584	84.67	13950	14000	13750	18130	9770	13950	13843.96	0.33	-1193	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2663	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.88	13100	20241209	5.19	14150	-2.61	20250114	13300	3.61	20250106	17200	-19.88	20240607	13100	5.19	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
118	20250210	120214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	-140	5	-1.00	54953000	3968	73.29	13950	14000	13750	18130	9770	13950	13849.04	0.33	-1126	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	14150	-2.40	20250114	13300	3.83	20250106	17200	-19.71	20240607	13100	5.42	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
119	20250210	110214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-80	5	-0.57	43683280	3151	58.20	13950	14000	13790	18130	9770	13950	13863.31	0.33	-1179	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2681	7.65	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	14150	-1.98	20250114	13300	4.29	20250106	17200	-19.36	20240607	13100	5.88	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
120	20250210	100213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-120	5	-0.86	18801360	1358	25.08	13950	14000	13790	18130	9770	13950	13844.89	0.33	-512	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2673	7.62	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
121	20250210	090214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	0	3	0.00	1799550	129	2.38	13950	13950	13950	18130	9770	13950	13950.00	0.33	-56	14116	14032	13866	13782	13616	14075	13825	966	4180	5000	10320	10	1	19327672	2696	7.69	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.90	13100	20241209	6.49	14150	-1.41	20250114	13300	4.89	20250106	17200	-18.90	20240607	13100	6.49	20241209	0.35	N	006390	5000	966 억	64444	N	N	1	N	N
122	20250207	160213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	150	2	1.09	68395780	4968	93.14	13710	13950	13700	17940	9660	13800	13761.11	0.33	-314	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2696	7.69	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.90	13100	20241209	6.49	14150	-1.41	20250114	13300	4.89	20250106	17200	-18.90	20240607	13100	6.49	20241209	0.35	N	006390	5000	966 억	64423	N	N	1	N	N
123	20250207	150214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	0	3	0.00	55520890	4037	75.68	13710	13950	13700	17940	9660	13800	13753.01	0.33	-215	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2667	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
124	20250207	140212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	-30	5	-0.22	48852740	3553	66.61	13710	13950	13700	17940	9660	13800	13749.72	0.33	-269	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2661	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
125	20250207	130213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-60	5	-0.43	45220980	3289	61.66	13710	13950	13700	17940	9660	13800	13749.16	0.33	-296	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
126	20250207	120212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-60	5	-0.43	43116410	3136	58.79	13710	13950	13700	17940	9660	13800	13748.86	0.33	-153	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
127	20250207	110212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-60	5	-0.43	40355780	2935	55.02	13710	13950	13700	17940	9660	13800	13749.84	0.33	-122	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
128	20250207	100213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-90	5	-0.65	20154470	1463	27.43	13710	13950	13700	17940	9660	13800	13776.12	0.33	-265	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2650	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	14150	-3.11	20250114	13300	3.08	20250106	17200	-20.29	20240607	13100	4.66	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
129	20250207	090213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-90	5	-0.65	1069380	78	1.46	13710	13710	13710	17940	9660	13800	13710.00	0.33	-78	14013	13906	13813	13706	13613	13960	13760	966	4140	5000	10210	10	1	19327672	2650	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	14150	-3.11	20250114	13300	3.08	20250106	17200	-20.29	20240607	13100	4.66	20241209	0.35	N	006390	5000	966 억	64423	N	N	8	N	N
130	20250206	160209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	70	2	0.51	73562520	5334	196.18	13730	13920	13720	17840	9620	13730	13791.25	0.33	638	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2667	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.35	N	006390	5000	966 억	63785	N	N	8	N	N
131	20250206	150210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	60	2	0.44	66709880	4837	177.90	13730	13920	13720	17840	9620	13730	13791.58	0.33	892	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2665	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	14150	-2.54	20250114	13300	3.68	20250106	17200	-19.83	20240607	13100	5.27	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
132	20250206	140211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	50	2	0.36	63681080	4617	169.81	13730	13920	13720	17840	9620	13730	13792.74	0.33	919	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2663	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.88	13100	20241209	5.19	14150	-2.61	20250114	13300	3.61	20250106	17200	-19.88	20240607	13100	5.19	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
133	20250206	130209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	60	2	0.44	58370940	4232	155.65	13730	13920	13720	17840	9620	13730	13792.76	0.33	720	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2665	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	14150	-2.54	20250114	13300	3.68	20250106	17200	-19.83	20240607	13100	5.27	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
134	20250206	120208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	80	2	0.58	51941270	3766	138.51	13730	13920	13720	17840	9620	13730	13792.16	0.33	664	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2669	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	14150	-2.40	20250114	13300	3.83	20250106	17200	-19.71	20240607	13100	5.42	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
135	20250206	110203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	100	2	0.73	44790540	3249	119.49	13730	13920	13720	17840	9620	13730	13785.95	0.33	685	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2673	7.62	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
136	20250206	100209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	0	3	0.00	7626140	555	20.41	13730	13780	13720	17840	9620	13730	13740.79	0.33	141	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2654	7.57	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
137	20250206	090210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	0	3	0.00	562930	41	1.51	13730	13730	13730	17840	9620	13730	13730.00	0.33	7	13870	13800	13720	13650	13570	13835	13685	966	4110	5000	10160	10	1	19327672	2654	7.57	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.35	N	006390	5000	966 억	63785	N	N	0	N	N
138	20250205	160209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	10	2	0.07	37327330	2719	48.01	13640	13790	13640	17830	9610	13720	13728.33	0.33	-31	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2654	7.57	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
139	20250205	150208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	20	2	0.15	35060130	2554	45.10	13640	13790	13640	17830	9610	13720	13727.54	0.33	84	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2656	7.57	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
140	20250205	140209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	50	2	0.36	34303910	2499	44.13	13640	13790	13640	17830	9610	13720	13727.05	0.33	110	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2661	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
141	20250205	130208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	30	2	0.22	28741890	2094	36.98	13640	13790	13640	17830	9610	13720	13725.83	0.33	99	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2658	7.58	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.06	13100	20241209	4.96	14150	-2.83	20250114	13300	3.38	20250106	17200	-20.06	20240607	13100	4.96	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
142	20250205	120209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	40	2	0.29	27215660	1983	35.02	13640	13790	13640	17830	9610	13720	13724.49	0.33	99	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2659	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
143	20250205	110208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	50	2	0.36	24077850	1755	30.99	13640	13790	13640	17830	9610	13720	13719.57	0.33	99	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2661	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
144	20250205	100209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	50	2	0.36	11434380	835	14.74	13640	13770	13640	17830	9610	13720	13693.87	0.33	102	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2661	7.59	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
145	20250205	090211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	0	3	0.00	341080	25	0.44	13640	13720	13640	17830	9610	13720	13643.20	0.33	-18	13893	13806	13733	13646	13573	13770	13610	966	4110	5000	10150	10	1	19327672	2652	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.35	N	006390	5000	966 억	63770	N	N	10	N	N
146	20250204	160206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-30	5	-0.22	77015770	5601	55.19	13760	13820	13660	17870	9630	13750	13750.86	0.33	-375	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2652	7.56	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.34	N	006390	5000	966 억	64181	N	N	10	N	N
147	20250204	150206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	-20	5	-0.15	68986900	5016	49.42	13760	13820	13660	17870	9630	13750	13753.37	0.33	-381	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2654	7.57	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
148	20250204	140206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	50	2	0.36	57939710	4214	41.52	13760	13820	13660	17870	9630	13750	13749.34	0.33	-89	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2667	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
149	20250204	130206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-30	5	-0.22	49218290	3580	35.27	13760	13820	13660	17870	9630	13750	13748.13	0.33	-98	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2652	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
150	20250204	120208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-10	5	-0.07	46898890	3411	33.61	13760	13820	13660	17870	9630	13750	13749.31	0.33	-98	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
151	20250204	110204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-30	5	-0.22	31360400	2279	22.46	13760	13820	13660	17870	9630	13750	13760.60	0.33	-98	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2652	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
152	20250204	100206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	10	2	0.07	26290850	1910	18.82	13760	13820	13660	17870	9630	13750	13764.84	0.33	-98	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2659	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N
153	20250204	090207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-90	5	-0.65	1168750	85	0.84	13760	13760	13660	17870	9630	13750	13750.00	0.33	-6	14076	13912	13756	13592	13436	13835	13515	966	4120	5000	10170	10	1	19327672	2640	7.53	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.58	13100	20241209	4.27	14150	-3.46	20250114	13300	2.71	20250106	17200	-20.58	20240607	13100	4.27	20241209	0.34	N	006390	5000	966 억	64181	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History