KissMeData/071320/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 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	160656	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49550	-1650	5	-3.22	1481519450	29632	43.33	50200	50700	49550	66500	35900	51200	49997.28	2.19	4628	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	50	1	11578744	5737	2.88	0.27	12	0.26	17222.00	180371.00	60400	20241202	-17.96	34200	20240219	44.88	53700	-7.73	20250227	39250	26.24	20250103	60400	-17.96	20241202	35450	39.77	20240415	0.07	N	071320	5000	578 억	253824	N	N	179	N	N
3	20250228	150659	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49750	-1450	5	-2.83	1372677300	27437	40.12	50200	50700	49550	66500	35900	51200	50030.15	2.19	4195	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	50	1	11578744	5760	2.89	0.28	12	0.24	17222.00	180371.00	60400	20241202	-17.63	34200	20240219	45.47	53700	-7.36	20250227	39250	26.75	20250103	60400	-17.63	20241202	35450	40.34	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
4	20250228	140701	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50000	-1200	5	-2.34	1065863300	21269	31.10	50200	50700	49600	66500	35900	51200	50113.47	2.19	2543	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5789	2.90	0.28	12	0.18	17222.00	180371.00	60400	20241202	-17.22	34200	20240219	46.20	53700	-6.89	20250227	39250	27.39	20250103	60400	-17.22	20241202	35450	41.04	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
5	20250228	130658	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50100	-1100	5	-2.15	863041950	17232	25.20	50200	50700	49600	66500	35900	51200	50083.68	2.19	3921	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5801	2.91	0.28	12	0.15	17222.00	180371.00	60400	20241202	-17.05	34200	20240219	46.49	53700	-6.70	20250227	39250	27.64	20250103	60400	-17.05	20241202	35450	41.33	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
6	20250228	120655	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50100	-1100	5	-2.15	777999150	15537	22.72	50200	50700	49600	66500	35900	51200	50073.96	2.19	3965	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5801	2.91	0.28	12	0.13	17222.00	180371.00	60400	20241202	-17.05	34200	20240219	46.49	53700	-6.70	20250227	39250	27.64	20250103	60400	-17.05	20241202	35450	41.33	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
7	20250228	110657	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50300	-900	5	-1.76	687193150	13728	20.07	50200	50700	49600	66500	35900	51200	50057.78	2.19	3858	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5824	2.92	0.28	12	0.12	17222.00	180371.00	60400	20241202	-16.72	34200	20240219	47.08	53700	-6.33	20250227	39250	28.15	20250103	60400	-16.72	20241202	35450	41.89	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
8	20250228	100655	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50300	-900	5	-1.76	464858200	9291	13.59	50200	50700	49600	66500	35900	51200	50033.17	2.19	2341	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5824	2.92	0.28	12	0.08	17222.00	180371.00	60400	20241202	-16.72	34200	20240219	47.08	53700	-6.33	20250227	39250	28.15	20250103	60400	-16.72	20241202	35450	41.89	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
9	20250228	090658	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50400	-800	5	-1.56	51939600	1033	1.51	50200	50700	50200	66500	35900	51200	50280.35	2.19	-69	55200	53200	51700	49700	48200	52450	48950	579	15300	5000	36860	100	1	11578744	5836	2.93	0.28	12	0.01	17222.00	180371.00	60400	20241202	-16.56	34200	20240219	47.37	53700	-6.15	20250227	39250	28.41	20250103	60400	-16.56	20241202	35450	42.17	20240415	0.07	N	071320	5000	578 억	253824	N	N	20	N	N
10	20250227	160651	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51200	-400	5	-0.78	3548937400	68210	74.27	51700	53700	50200	67000	36200	51600	52032.44	2.27	1843	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5928	2.97	0.28	12	0.59	17222.00	180371.00	60400	20241202	-15.23	32700	20240216	56.57	53700	-4.66	20250227	39250	30.45	20250103	60400	-15.23	20241202	35450	44.43	20240415	0.10	N	071320	5000	578 억	262599	N	N	20	N	N
11	20250227	150649	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50900	-700	5	-1.36	3455191600	66372	72.27	51700	53700	50200	67000	36200	51600	52057.97	2.27	1687	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5894	2.96	0.28	12	0.57	17222.00	180371.00	60400	20241202	-15.73	32700	20240216	55.66	53700	-5.21	20250227	39250	29.68	20250103	60400	-15.73	20241202	35450	43.58	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
12	20250227	140652	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51800	200	2	0.39	3056640400	58590	63.80	51700	53700	50200	67000	36200	51600	52170.00	2.27	-821	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5998	3.01	0.29	12	0.51	17222.00	180371.00	60400	20241202	-14.24	32700	20240216	58.41	53700	-3.54	20250227	39250	31.97	20250103	60400	-14.24	20241202	35450	46.12	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
13	20250227	130650	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51500	-100	5	-0.19	2748324400	52610	57.28	51700	53700	50200	67000	36200	51600	52239.58	2.27	-1177	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5963	2.99	0.29	12	0.45	17222.00	180371.00	60400	20241202	-14.74	32700	20240216	57.49	53700	-4.10	20250227	39250	31.21	20250103	60400	-14.74	20241202	35450	45.28	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
14	20250227	120648	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50800	-800	5	-1.55	2445948600	46705	50.85	51700	53700	50200	67000	36200	51600	52370.17	2.27	-926	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5882	2.95	0.28	12	0.40	17222.00	180371.00	60400	20241202	-15.89	32700	20240216	55.35	53700	-5.40	20250227	39250	29.43	20250103	60400	-15.89	20241202	35450	43.30	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
15	20250227	110654	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	50200	-1400	5	-2.71	2184501700	41546	45.24	51700	53700	50200	67000	36200	51600	52580.31	2.27	-1200	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	5813	2.91	0.28	12	0.36	17222.00	180371.00	60400	20241202	-16.89	32700	20240216	53.52	53700	-6.52	20250227	39250	27.90	20250103	60400	-16.89	20241202	35450	41.61	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
16	20250227	100713	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51900	300	2	0.58	1821648500	34422	37.48	51700	53700	51200	67000	36200	51600	52921.05	2.27	-2110	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	6009	3.01	0.29	12	0.30	17222.00	180371.00	60400	20241202	-14.07	32700	20240216	58.72	53700	-3.35	20250227	39250	32.23	20250103	60400	-14.07	20241202	35450	46.40	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
17	20250227	090714	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	52700	1100	2	2.13	349998800	6631	7.22	51700	53400	51700	67000	36200	51600	52782.20	2.27	681	56966	54282	50716	48032	44466	55625	49375	579	15400	5000	37150	100	1	11578744	6102	3.06	0.29	12	0.06	17222.00	180371.00	60400	20241202	-12.75	32700	20240216	61.16	53400	0.00	20250226	39250	34.27	20250103	60400	-12.75	20241202	35450	48.66	20240415	0.10	N	071320	5000	578 억	262599	N	N	1299	N	N
18	20250226	160650	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51600	2200	2	4.45	4677895150	91807	159.61	49400	53400	47150	64200	34600	49400	50952.36	2.34	-7618	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	100	1	11578744	5975	3.00	0.29	12	0.79	17222.00	180371.00	60400	20241202	-14.57	32700	20240216	57.80	53400	-3.37	20250226	39250	31.46	20250103	60400	-14.57	20241202	35450	45.56	20240415	0.11	N	071320	5000	578 억	270529	N	N	1299	N	N
19	20250226	150653	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	51900	2500	2	5.06	4459515750	87593	152.28	49400	53400	47150	64200	34600	49400	50911.78	2.34	-7676	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	100	1	11578744	6009	3.01	0.29	12	0.76	17222.00	180371.00	60400	20241202	-14.07	32700	20240216	58.72	53400	-2.81	20250226	39250	32.23	20250103	60400	-14.07	20241202	35450	46.40	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
20	20250226	140652	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48600	-800	5	-1.62	1111952500	23069	40.11	49400	49400	47150	64200	34600	49400	48201.16	2.34	-6725	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5627	2.82	0.27	12	0.20	17222.00	180371.00	60400	20241202	-19.54	32700	20240216	48.62	50200	-3.19	20250225	39250	23.82	20250103	60400	-19.54	20241202	35450	37.09	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
21	20250226	130650	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48700	-700	5	-1.42	984707100	20458	35.57	49400	49400	47150	64200	34600	49400	48133.11	2.34	-5035	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5639	2.83	0.27	12	0.18	17222.00	180371.00	60400	20241202	-19.37	32700	20240216	48.93	50200	-2.99	20250225	39250	24.08	20250103	60400	-19.37	20241202	35450	37.38	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
22	20250226	120651	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48550	-850	5	-1.72	859757050	17894	31.11	49400	49400	47150	64200	34600	49400	48047.23	2.34	-3172	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5621	2.82	0.27	12	0.15	17222.00	180371.00	60400	20241202	-19.62	32700	20240216	48.47	50200	-3.29	20250225	39250	23.69	20250103	60400	-19.62	20241202	35450	36.95	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
23	20250226	110650	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47900	-1500	5	-3.04	675951400	14098	24.51	49400	49400	47150	64200	34600	49400	47946.62	2.34	-2083	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5546	2.78	0.27	12	0.12	17222.00	180371.00	60400	20241202	-20.70	32700	20240216	46.48	50200	-4.58	20250225	39250	22.04	20250103	60400	-20.70	20241202	35450	35.12	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
24	20250226	100649	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48100	-1300	5	-2.63	325373200	6732	11.70	49400	49400	47800	64200	34600	49400	48332.32	2.34	-1470	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5569	2.79	0.27	12	0.06	17222.00	180371.00	60400	20241202	-20.36	32700	20240216	47.09	50200	-4.18	20250225	39250	22.55	20250103	60400	-20.36	20241202	35450	35.68	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
25	20250226	090655	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	48700	-700	5	-1.42	39417900	808	1.40	49400	49400	48250	64200	34600	49400	48784.53	2.34	-235	52733	51066	48533	46866	44333	51900	47700	579	14800	5000	35560	50	1	11578744	5639	2.83	0.27	12	0.01	17222.00	180371.00	60400	20241202	-19.37	32700	20240216	48.93	50200	-2.99	20250225	39250	24.08	20250103	60400	-19.37	20241202	35450	37.38	20240415	0.11	N	071320	5000	578 억	270529	N	N	0	N	N
26	20250225	160645	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49400	2600	2	5.56	2800035450	57455	229.37	46900	50200	46000	60800	32800	46800	48734.41	2.39	-7533	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5720	2.87	0.27	12	0.50	17222.00	180371.00	60400	20241202	-18.21	32700	20240216	51.07	50200	-1.59	20250225	39250	25.86	20250103	60400	-18.21	20241202	35450	39.35	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
27	20250225	150647	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49700	2900	2	6.20	2686209900	55159	220.20	46900	50200	46000	60800	32800	46800	48699.39	2.39	-6621	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5755	2.89	0.28	12	0.48	17222.00	180371.00	60400	20241202	-17.72	32700	20240216	51.99	50200	-1.00	20250225	39250	26.62	20250103	60400	-17.72	20241202	35450	40.20	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
28	20250225	140645	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	49450	2650	2	5.66	1712253650	35580	142.04	46900	49450	46000	60800	32800	46800	48124.05	2.39	119	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5726	2.87	0.27	12	0.31	17222.00	180371.00	60400	20241202	-18.13	32700	20240216	51.22	49450	0.00	20250225	39250	25.99	20250103	60400	-18.13	20241202	35450	39.49	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
29	20250225	130648	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47300	500	2	1.07	476933800	10143	40.49	46900	47300	46000	60800	32800	46800	47020.98	2.39	-1798	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5477	2.75	0.26	12	0.09	17222.00	180371.00	60400	20241202	-21.69	32700	20240216	44.65	47300	0.00	20250225	39250	20.51	20250103	60400	-21.69	20241202	35450	33.43	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
30	20250225	120644	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47150	350	2	0.75	419532100	8926	35.63	46900	47300	46000	60800	32800	46800	47001.13	2.39	-1257	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5459	2.74	0.26	12	0.08	17222.00	180371.00	60400	20241202	-21.94	32700	20240216	44.19	47300	-0.32	20250225	39250	20.13	20250103	60400	-21.94	20241202	35450	33.00	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
31	20250225	110645	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47250	450	2	0.96	327139300	6968	27.82	46900	47300	46000	60800	32800	46800	46948.81	2.39	-698	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5471	2.74	0.26	12	0.06	17222.00	180371.00	60400	20241202	-21.77	32700	20240216	44.50	47300	-0.11	20250225	39250	20.38	20250103	60400	-21.77	20241202	35450	33.29	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
32	20250225	100644	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	47150	350	2	0.75	190741750	4071	16.25	46900	47300	46000	60800	32800	46800	46853.78	2.39	-311	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5459	2.74	0.26	12	0.04	17222.00	180371.00	60400	20241202	-21.94	32700	20240216	44.19	47300	-0.32	20250225	39250	20.13	20250103	60400	-21.94	20241202	35450	33.00	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
33	20250225	090650	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46350	-450	5	-0.96	21848900	470	1.88	46900	46900	46000	60800	32800	46800	46487.02	2.39	-246	47966	47382	46216	45632	44466	47675	45925	579	14000	5000	33690	50	1	11578744	5367	2.69	0.26	12	0.00	17222.00	180371.00	60400	20241202	-23.26	32700	20240216	41.74	46900	-1.17	20250225	39250	18.09	20250103	60400	-23.26	20241202	35450	30.75	20240415	0.11	N	071320	5000	578 억	276707	N	N	0	N	N
34	20250224	160642	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46800	1800	2	4.00	1137632550	24829	113.09	45750	46800	45050	58500	31500	45000	45819.11	2.36	3529	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5419	2.72	0.26	12	0.21	17222.00	180371.00	60400	20241202	-22.52	32700	20240216	43.12	46800	0.00	20250224	39250	19.24	20250103	60400	-22.52	20241202	35450	32.02	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
35	20250224	150641	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45950	950	2	2.11	965877350	21124	96.21	45750	46150	45050	58500	31500	45000	45724.92	2.36	2134	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5320	2.67	0.25	12	0.18	17222.00	180371.00	60400	20241202	-23.92	32700	20240216	40.52	46150	-0.43	20250224	39250	17.07	20250103	60400	-23.92	20241202	35450	29.62	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
36	20250224	140640	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46000	1000	2	2.22	746795750	16345	74.45	45750	46150	45050	58500	31500	45000	45690.48	2.36	1060	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5326	2.67	0.26	12	0.14	17222.00	180371.00	60400	20241202	-23.84	32700	20240216	40.67	46150	-0.33	20250224	39250	17.20	20250103	60400	-23.84	20241202	35450	29.76	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
37	20250224	130642	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	46100	1100	2	2.44	699350250	15313	69.75	45750	46150	45050	58500	31500	45000	45671.33	2.36	372	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5338	2.68	0.26	12	0.13	17222.00	180371.00	60400	20241202	-23.68	32700	20240216	40.98	46150	-0.11	20250224	39250	17.45	20250103	60400	-23.68	20241202	35450	30.04	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
38	20250224	120639	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45600	600	2	1.33	599831550	13145	59.87	45750	46000	45050	58500	31500	45000	45632.98	2.36	-405	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5280	2.65	0.25	12	0.11	17222.00	180371.00	60400	20241202	-24.50	32700	20240216	39.45	46000	-0.87	20250224	39250	16.18	20250103	60400	-24.50	20241202	35450	28.63	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
39	20250224	110637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45950	950	2	2.11	546944250	11990	54.61	45750	45950	45050	58500	31500	45000	45617.84	2.36	-603	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5320	2.67	0.25	12	0.10	17222.00	180371.00	60400	20241202	-23.92	32700	20240216	40.52	45950	0.00	20250224	39250	17.07	20250103	60400	-23.92	20241202	35450	29.62	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
40	20250224	100637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45650	650	2	1.44	355461600	7803	35.54	45750	45900	45050	58500	31500	45000	45556.05	2.36	-1022	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5286	2.65	0.25	12	0.07	17222.00	180371.00	60400	20241202	-24.42	32700	20240216	39.60	45900	-0.54	20250224	39250	16.31	20250103	60400	-24.42	20241202	35450	28.77	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
41	20250224	090643	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45650	650	2	1.44	151301950	3322	15.13	45750	45900	45050	58500	31500	45000	45549.08	2.36	-47	46300	45650	44850	44200	43400	45250	43800	579	13500	5000	32400	50	1	11578744	5286	2.65	0.25	12	0.03	17222.00	180371.00	60400	20241202	-24.42	32700	20240216	39.60	45900	-0.54	20250224	39250	16.31	20250103	60400	-24.42	20241202	35450	28.77	20240415	0.13	N	071320	5000	578 억	273078	N	N	0	N	N
42	20250221	160636	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45000	-100	5	-0.22	982784900	21941	69.38	45050	45500	44050	58600	31600	45100	44792.17	2.40	-3792	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5210	2.61	0.25	12	0.19	17222.00	180371.00	60400	20241202	-25.50	32700	20240216	37.61	45500	-1.10	20250221	39250	14.65	20250103	60400	-25.50	20241202	35450	26.94	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
43	20250221	150639	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44800	-300	5	-0.67	962186200	21483	67.93	45050	45500	44050	58600	31600	45100	44788.26	2.40	-3581	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5187	2.60	0.25	12	0.19	17222.00	180371.00	60400	20241202	-25.83	32700	20240216	37.00	45500	-1.54	20250221	39250	14.14	20250103	60400	-25.83	20241202	35450	26.38	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
44	20250221	140638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44650	-450	5	-1.00	660376800	14767	46.70	45050	45500	44050	58600	31600	45100	44719.77	2.40	-1217	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5170	2.59	0.25	12	0.13	17222.00	180371.00	60400	20241202	-26.08	32700	20240216	36.54	45500	-1.87	20250221	39250	13.76	20250103	60400	-26.08	20241202	35450	25.95	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
45	20250221	130637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44450	-650	5	-1.44	419825650	9340	29.53	45050	45500	44350	58600	31600	45100	44949.21	2.40	-1314	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5147	2.58	0.25	12	0.08	17222.00	180371.00	60400	20241202	-26.41	32700	20240216	35.93	45500	-2.31	20250221	39250	13.25	20250103	60400	-26.41	20241202	35450	25.39	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
46	20250221	120638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44400	-700	5	-1.55	408485700	9085	28.73	45050	45500	44350	58600	31600	45100	44962.65	2.40	-1307	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5141	2.58	0.25	12	0.08	17222.00	180371.00	60400	20241202	-26.49	32700	20240216	35.78	45500	-2.42	20250221	39250	13.12	20250103	60400	-26.49	20241202	35450	25.25	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
47	20250221	110635	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44850	-250	5	-0.55	293012700	6496	20.54	45050	45500	44550	58600	31600	45100	45106.63	2.40	-1127	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5193	2.60	0.25	12	0.06	17222.00	180371.00	60400	20241202	-25.75	32700	20240216	37.16	45500	-1.43	20250221	39250	14.27	20250103	60400	-25.75	20241202	35450	26.52	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
48	20250221	100637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45350	250	2	0.55	194643650	4314	13.64	45050	45450	44550	58600	31600	45100	45119.07	2.40	-309	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5251	2.63	0.25	12	0.04	17222.00	180371.00	60400	20241202	-24.92	32700	20240216	38.69	45450	-0.22	20250221	39250	15.54	20250103	60400	-24.92	20241202	35450	27.93	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
49	20250221	090638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45150	50	2	0.11	31874950	707	2.24	45050	45250	44550	58600	31600	45100	45084.79	2.40	-336	46900	46000	44500	43600	42100	46450	44050	579	13500	5000	32470	50	1	11578744	5228	2.62	0.25	12	0.01	17222.00	180371.00	60400	20241202	-25.25	32700	20240216	38.07	45400	-0.55	20250220	39250	15.03	20250103	60400	-25.25	20241202	35450	27.36	20240415	0.14	N	071320	5000	578 억	277666	N	N	9	N	N
50	20250220	160634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45100	1900	2	4.40	1407615750	31611	249.93	43000	45400	43000	56100	30250	43200	44529.30	2.34	6206	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5222	2.62	0.25	12	0.27	17222.00	180371.00	60400	20241202	-25.33	32650	20240207	38.13	45400	-0.66	20250220	39250	14.90	20250103	60400	-25.33	20241202	35450	27.22	20240415	0.13	N	071320	5000	578 억	270891	N	N	9	N	N
51	20250220	150635	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45100	1900	2	4.40	1372193800	30824	243.71	43000	45400	43000	56100	30250	43200	44517.06	2.34	6185	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5222	2.62	0.25	12	0.27	17222.00	180371.00	60400	20241202	-25.33	32650	20240207	38.13	45400	-0.66	20250220	39250	14.90	20250103	60400	-25.33	20241202	35450	27.22	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
52	20250220	140636	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	45100	1900	2	4.40	1096899100	24721	195.45	43000	45100	43000	56100	30250	43200	44371.15	2.34	8582	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5222	2.62	0.25	12	0.21	17222.00	180371.00	60400	20241202	-25.33	32650	20240207	38.13	45100	0.00	20250220	39250	14.90	20250103	60400	-25.33	20241202	35450	27.22	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
53	20250220	130633	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44450	1250	2	2.89	757842500	17164	135.71	43000	44650	43000	56100	30250	43200	44153.02	2.34	4793	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5147	2.58	0.25	12	0.15	17222.00	180371.00	60400	20241202	-26.41	32650	20240207	36.14	44650	-0.45	20250220	39250	13.25	20250103	60400	-26.41	20241202	35450	25.39	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
54	20250220	120634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44150	950	2	2.20	545936550	12401	98.05	43000	44500	43000	56100	30250	43200	44023.59	2.34	2776	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5112	2.56	0.24	12	0.11	17222.00	180371.00	60400	20241202	-26.90	32650	20240207	35.22	44500	-0.79	20250220	39250	12.48	20250103	60400	-26.90	20241202	35450	24.54	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
55	20250220	110634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44000	800	2	1.85	473204750	10747	84.97	43000	44500	43000	56100	30250	43200	44031.33	2.34	2352	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5095	2.55	0.24	12	0.09	17222.00	180371.00	60400	20241202	-27.15	32650	20240207	34.76	44500	-1.12	20250220	39250	12.10	20250103	60400	-27.15	20241202	35450	24.12	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
56	20250220	100633	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44350	1150	2	2.66	423461300	9621	76.07	43000	44500	43000	56100	30250	43200	44014.27	2.34	2526	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	5135	2.58	0.25	12	0.08	17222.00	180371.00	60400	20241202	-26.57	32650	20240207	35.83	44500	-0.34	20250220	39250	12.99	20250103	60400	-26.57	20241202	35450	25.11	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
57	20250220	090637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43050	-150	5	-0.35	24392400	567	4.48	43000	43700	43000	56100	30250	43200	43020.11	2.34	123	44366	43782	43316	42732	42266	43725	42675	579	12900	5000	31100	50	1	11578744	4985	2.50	0.24	12	0.00	17222.00	180371.00	60400	20241202	-28.73	32650	20240207	31.85	44400	-3.04	20250121	39250	9.68	20250103	60400	-28.73	20241202	35450	21.44	20240415	0.13	N	071320	5000	578 억	270891	N	N	16	N	N
58	20250219	160632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43200	0	3	0.00	546323600	12648	146.29	43200	43900	42850	56100	30250	43200	43194.47	2.37	-2302	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	5002	2.51	0.24	12	0.11	17222.00	180371.00	60400	20241202	-28.48	32550	20240206	32.72	44400	-2.70	20250121	39250	10.06	20250103	60400	-28.48	20241202	34200	26.32	20240219	0.14	N	071320	5000	578 억	274021	N	N	16	N	N
59	20250219	150634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43200	0	3	0.00	523303600	12115	140.12	43200	43900	42850	56100	30250	43200	43194.68	2.37	-2203	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	5002	2.51	0.24	12	0.10	17222.00	180371.00	60400	20241202	-28.48	32550	20240206	32.72	44400	-2.70	20250121	39250	10.06	20250103	60400	-28.48	20241202	34200	26.32	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
60	20250219	140631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42950	-250	5	-0.58	363403250	8416	97.34	43200	43900	42850	56100	30250	43200	43180.04	2.37	-2361	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	4973	2.49	0.24	12	0.07	17222.00	180371.00	60400	20241202	-28.89	32550	20240206	31.95	44400	-3.27	20250121	39250	9.43	20250103	60400	-28.89	20241202	34200	25.58	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
61	20250219	130632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43050	-150	5	-0.35	304898050	7059	81.64	43200	43900	42850	56100	30250	43200	43192.81	2.37	-1966	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	4985	2.50	0.24	12	0.06	17222.00	180371.00	60400	20241202	-28.73	32550	20240206	32.26	44400	-3.04	20250121	39250	9.68	20250103	60400	-28.73	20241202	34200	25.88	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
62	20250219	120631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43200	0	3	0.00	284073150	6577	76.07	43200	43900	42850	56100	30250	43200	43191.90	2.37	-1696	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	5002	2.51	0.24	12	0.06	17222.00	180371.00	60400	20241202	-28.48	32550	20240206	32.72	44400	-2.70	20250121	39250	10.06	20250103	60400	-28.48	20241202	34200	26.32	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
63	20250219	110632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42900	-300	5	-0.69	240199650	5559	64.30	43200	43900	42850	56100	30250	43200	43209.15	2.37	-1842	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	4967	2.49	0.24	12	0.05	17222.00	180371.00	60400	20241202	-28.97	32550	20240206	31.80	44400	-3.38	20250121	39250	9.30	20250103	60400	-28.97	20241202	34200	25.44	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
64	20250219	100631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43150	-50	5	-0.12	145774250	3362	38.89	43200	43900	43050	56100	30250	43200	43359.38	2.37	-656	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	4996	2.51	0.24	12	0.03	17222.00	180371.00	60400	20241202	-28.56	32550	20240206	32.57	44400	-2.82	20250121	39250	9.94	20250103	60400	-28.56	20241202	34200	26.17	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
65	20250219	090633	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43150	-50	5	-0.12	25312750	587	6.79	43200	43550	43050	56100	30250	43200	43122.23	2.37	440	44033	43616	43183	42766	42333	43400	42550	579	12900	5000	31100	50	1	11578744	4996	2.51	0.24	12	0.01	17222.00	180371.00	60400	20241202	-28.56	32550	20240206	32.57	44400	-2.82	20250121	39250	9.94	20250103	60400	-28.56	20241202	34200	26.17	20240219	0.14	N	071320	5000	578 억	274021	N	N	0	N	N
66	20250218	160630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43200	-400	5	-0.92	372131500	8646	41.24	43250	43600	42750	56600	30550	43600	43040.89	2.39	-2329	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	5002	2.51	0.24	12	0.07	17222.00	180371.00	60400	20241202	-28.48	32550	20240206	32.72	44400	-2.70	20250121	39250	10.06	20250103	60400	-28.48	20241202	34200	26.32	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
67	20250218	150631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43100	-500	5	-1.15	341938750	7945	37.89	43250	43600	42750	56600	30550	43600	43038.23	2.39	-1894	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4990	2.50	0.24	12	0.07	17222.00	180371.00	60400	20241202	-28.64	32550	20240206	32.41	44400	-2.93	20250121	39250	9.81	20250103	60400	-28.64	20241202	34200	26.02	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
68	20250218	140632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43100	-500	5	-1.15	220317100	5114	24.39	43250	43600	42750	56600	30550	43600	43081.17	2.39	-1830	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4990	2.50	0.24	12	0.04	17222.00	180371.00	60400	20241202	-28.64	32550	20240206	32.41	44400	-2.93	20250121	39250	9.81	20250103	60400	-28.64	20241202	34200	26.02	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
69	20250218	130629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	-600	5	-1.38	183126450	4251	20.28	43250	43600	42750	56600	30550	43600	43078.44	2.39	-1748	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4979	2.50	0.24	12	0.04	17222.00	180371.00	60400	20241202	-28.81	32550	20240206	32.10	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	34200	25.73	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
70	20250218	120630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42800	-800	5	-1.83	170131300	3949	18.84	43250	43600	42750	56600	30550	43600	43082.12	2.39	-1647	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4956	2.49	0.24	12	0.03	17222.00	180371.00	60400	20241202	-29.14	32550	20240206	31.49	44400	-3.60	20250121	39250	9.04	20250103	60400	-29.14	20241202	34200	25.15	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
71	20250218	110629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43050	-550	5	-1.26	141890900	3291	15.70	43250	43600	42750	56600	30550	43600	43114.83	2.39	-1103	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4985	2.50	0.24	12	0.03	17222.00	180371.00	60400	20241202	-28.73	32550	20240206	32.26	44400	-3.04	20250121	39250	9.68	20250103	60400	-28.73	20241202	34200	25.88	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
72	20250218	100629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	-600	5	-1.38	88911400	2058	9.82	43250	43600	43000	56600	30550	43600	43202.82	2.39	-484	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	4979	2.50	0.24	12	0.02	17222.00	180371.00	60400	20241202	-28.81	32550	20240206	32.10	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	34200	25.73	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
73	20250218	090631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43250	-350	5	-0.80	23639300	546	2.60	43250	43600	43100	56600	30550	43600	43295.42	2.39	-117	44633	44116	43133	42616	41633	44375	42875	579	13000	5000	31390	50	1	11578744	5008	2.51	0.24	12	0.00	17222.00	180371.00	60400	20241202	-28.39	32550	20240206	32.87	44400	-2.59	20250121	39250	10.19	20250103	60400	-28.39	20241202	34200	26.46	20240219	0.14	N	071320	5000	578 억	276321	N	N	38	N	N
74	20250217	160629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43600	1600	2	3.81	905819700	20947	47.35	42150	43650	42150	54600	29400	42000	43243.41	2.35	3586	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	5048	2.53	0.24	12	0.18	17222.00	180371.00	60400	20241202	-27.81	32550	20240206	33.95	44400	-1.80	20250121	39250	11.08	20250103	60400	-27.81	20241202	34200	27.49	20240219	0.13	N	071320	5000	578 억	271836	N	N	38	N	N
75	20250217	150628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43600	1600	2	3.81	861208800	19922	45.03	42150	43650	42150	54600	29400	42000	43229.03	2.35	3533	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	5048	2.53	0.24	12	0.17	17222.00	180371.00	60400	20241202	-27.81	32550	20240206	33.95	44400	-1.80	20250121	39250	11.08	20250103	60400	-27.81	20241202	34200	27.49	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
76	20250217	140628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43550	1550	2	3.69	778939550	18034	40.76	42150	43600	42150	54600	29400	42000	43192.83	2.35	3994	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	5043	2.53	0.24	12	0.16	17222.00	180371.00	60400	20241202	-27.90	32550	20240206	33.79	44400	-1.91	20250121	39250	10.96	20250103	60400	-27.90	20241202	34200	27.34	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
77	20250217	130629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43400	1400	2	3.33	688394200	15953	36.06	42150	43500	42150	54600	29400	42000	43151.39	2.35	4056	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	5025	2.52	0.24	12	0.14	17222.00	180371.00	60400	20241202	-28.15	32550	20240206	33.33	44400	-2.25	20250121	39250	10.57	20250103	60400	-28.15	20241202	34200	26.90	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
78	20250217	120630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43400	1400	2	3.33	621798000	14419	32.59	42150	43500	42150	54600	29400	42000	43123.52	2.35	4494	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	5025	2.52	0.24	12	0.12	17222.00	180371.00	60400	20241202	-28.15	32550	20240206	33.33	44400	-2.25	20250121	39250	10.57	20250103	60400	-28.15	20241202	34200	26.90	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
79	20250217	110630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43150	1150	2	2.74	353171900	8219	18.58	42150	43450	42150	54600	29400	42000	42970.18	2.35	3429	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	4996	2.51	0.24	12	0.07	17222.00	180371.00	60400	20241202	-28.56	32550	20240206	32.57	44400	-2.82	20250121	39250	9.94	20250103	60400	-28.56	20241202	34200	26.17	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
80	20250217	100627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43100	1100	2	2.62	271768650	6332	14.31	42150	43450	42150	54600	29400	42000	42919.88	2.35	3930	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	4990	2.50	0.24	12	0.05	17222.00	180371.00	60400	20241202	-28.64	32550	20240206	32.41	44400	-2.93	20250121	39250	9.81	20250103	60400	-28.64	20241202	34200	26.02	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
81	20250217	090629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42500	500	2	1.19	3391600	80	0.18	42150	42550	42150	54600	29400	42000	42395.00	2.35	-4	44333	43166	41733	40566	39133	43750	41150	579	12600	5000	30240	50	1	11578744	4921	2.47	0.24	12	0.00	17222.00	180371.00	60400	20241202	-29.64	32550	20240206	30.57	44400	-4.28	20250121	39250	8.28	20250103	60400	-29.64	20241202	34200	24.27	20240219	0.13	N	071320	5000	578 억	271836	N	N	6	N	N
82	20250214	160626	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42000	-200	5	-0.47	1838030350	44239	382.36	41550	42900	40300	54800	29550	42200	41547.74	2.42	-4668	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4863	2.44	0.23	12	0.38	17222.00	180371.00	60400	20241202	-30.46	31800	20240201	32.08	44400	-5.41	20250121	39250	7.01	20250103	60400	-30.46	20241202	32700	28.44	20240216	0.15	N	071320	5000	578 억	280214	N	N	6	N	N
83	20250214	150624	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42300	100	2	0.24	1794600750	43206	373.43	41550	42900	40300	54800	29550	42200	41535.92	2.42	-4130	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4898	2.46	0.23	12	0.37	17222.00	180371.00	60400	20241202	-29.97	31800	20240201	33.02	44400	-4.73	20250121	39250	7.77	20250103	60400	-29.97	20241202	32700	29.36	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
84	20250214	140625	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42550	350	2	0.83	1396886800	33858	292.64	41550	42600	40300	54800	29550	42200	41257.22	2.42	368	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4927	2.47	0.24	12	0.29	17222.00	180371.00	60400	20241202	-29.55	31800	20240201	33.81	44400	-4.17	20250121	39250	8.41	20250103	60400	-29.55	20241202	32700	30.12	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
85	20250214	130627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41350	-850	5	-2.01	1128188350	27441	237.17	41550	41900	40300	54800	29550	42200	41113.24	2.42	-1245	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4788	2.40	0.23	12	0.24	17222.00	180371.00	60400	20241202	-31.54	31800	20240201	30.03	44400	-6.87	20250121	39250	5.35	20250103	60400	-31.54	20241202	32700	26.45	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
86	20250214	120625	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-750	5	-1.78	1107208550	26934	232.79	41550	41900	40300	54800	29550	42200	41108.21	2.42	-1133	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4799	2.41	0.23	12	0.23	17222.00	180371.00	60400	20241202	-31.37	31800	20240201	30.35	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	32700	26.76	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
87	20250214	110622	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-750	5	-1.78	1042396150	25363	219.21	41550	41900	40300	54800	29550	42200	41099.09	2.42	-763	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4799	2.41	0.23	12	0.22	17222.00	180371.00	60400	20241202	-31.37	31800	20240201	30.35	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	32700	26.76	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
88	20250214	100624	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41350	-850	5	-2.01	741597650	18132	156.72	41550	41550	40300	54800	29550	42200	40899.94	2.42	-1498	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4788	2.40	0.23	12	0.16	17222.00	180371.00	60400	20241202	-31.54	31800	20240201	30.03	44400	-6.87	20250121	39250	5.35	20250103	60400	-31.54	20241202	32700	26.45	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
89	20250214	090627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40550	-1650	5	-3.91	247418700	6070	52.46	41550	41550	40300	54800	29550	42200	40760.91	2.42	-1676	43600	42900	42550	41850	41500	42725	41675	579	12600	5000	30380	50	1	11578744	4695	2.35	0.22	12	0.05	17222.00	180371.00	60400	20241202	-32.86	31800	20240201	27.52	44400	-8.67	20250121	39250	3.31	20250103	60400	-32.86	20241202	32700	24.01	20240216	0.15	N	071320	5000	578 억	280214	N	N	52	N	N
90	20250213	160619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42200	-1100	5	-2.54	485634200	11387	31.17	42950	43250	42200	56200	30350	43300	42652.42	2.45	-2715	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4886	2.45	0.23	12	0.10	17222.00	180371.00	60400	20241202	-30.13	30800	20240131	37.01	44400	-4.95	20250121	39250	7.52	20250103	60400	-30.13	20241202	32700	29.05	20240216	0.21	N	071320	5000	578 억	283417	N	N	52	N	N
91	20250213	150619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42600	-700	5	-1.62	390851350	9151	25.05	42950	43250	42300	56200	30350	43300	42711.33	2.45	-2629	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4933	2.47	0.24	12	0.08	17222.00	180371.00	60400	20241202	-29.47	30800	20240131	38.31	44400	-4.05	20250121	39250	8.54	20250103	60400	-29.47	20241202	32700	30.28	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
92	20250213	140619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42900	-400	5	-0.92	317574750	7437	20.36	42950	43250	42300	56200	30350	43300	42702.00	2.45	-1649	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4967	2.49	0.24	12	0.06	17222.00	180371.00	60400	20241202	-28.97	30800	20240131	39.29	44400	-3.38	20250121	39250	9.30	20250103	60400	-28.97	20241202	32700	31.19	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
93	20250213	130618	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42600	-700	5	-1.62	259064950	6068	16.61	42950	43250	42300	56200	30350	43300	42693.63	2.45	-948	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4933	2.47	0.24	12	0.05	17222.00	180371.00	60400	20241202	-29.47	30800	20240131	38.31	44400	-4.05	20250121	39250	8.54	20250103	60400	-29.47	20241202	32700	30.28	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
94	20250213	120619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42900	-400	5	-0.92	233147300	5461	14.95	42950	43250	42300	56200	30350	43300	42693.15	2.45	-945	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4967	2.49	0.24	12	0.05	17222.00	180371.00	60400	20241202	-28.97	30800	20240131	39.29	44400	-3.38	20250121	39250	9.30	20250103	60400	-28.97	20241202	32700	31.19	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
95	20250213	110616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42700	-600	5	-1.39	197391350	4625	12.66	42950	43250	42300	56200	30350	43300	42679.21	2.45	-1083	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4944	2.48	0.24	12	0.04	17222.00	180371.00	60400	20241202	-29.30	30800	20240131	38.64	44400	-3.83	20250121	39250	8.79	20250103	60400	-29.30	20241202	32700	30.58	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
96	20250213	100620	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	-650	5	-1.50	123782450	2896	7.93	42950	43250	42300	56200	30350	43300	42742.56	2.45	-814	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4938	2.48	0.24	12	0.03	17222.00	180371.00	60400	20241202	-29.39	30800	20240131	38.47	44400	-3.94	20250121	39250	8.66	20250103	60400	-29.39	20241202	32700	30.43	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
97	20250213	090616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42900	-400	5	-0.92	13882750	323	0.88	42950	43250	42900	56200	30350	43300	42980.65	2.45	-1	45266	44282	42616	41632	39966	44775	42125	579	12900	5000	31170	50	1	11578744	4967	2.49	0.24	12	0.00	17222.00	180371.00	60400	20241202	-28.97	30800	20240131	39.29	44400	-3.38	20250121	39250	9.30	20250103	60400	-28.97	20241202	32700	31.19	20240216	0.21	N	071320	5000	578 억	283417	N	N	41	N	N
98	20250212	160615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43300	1900	2	4.59	1560379000	36527	48.78	41400	43600	40950	53800	29000	41400	42718.51	2.38	10850	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	5014	2.51	0.24	12	0.32	17222.00	180371.00	60400	20241202	-28.31	30500	20240130	41.97	44400	-2.48	20250121	39250	10.32	20250103	60400	-28.31	20241202	32700	32.42	20240216	0.21	N	071320	5000	578 억	275813	N	N	41	N	N
99	20250212	150615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43550	2150	2	5.19	1535895100	35963	48.03	41400	43600	40950	53800	29000	41400	42707.65	2.38	10730	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	5043	2.53	0.24	12	0.31	17222.00	180371.00	60400	20241202	-27.90	30500	20240130	42.79	44400	-1.91	20250121	39250	10.96	20250103	60400	-27.90	20241202	32700	33.18	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
100	20250212	140616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43050	1650	2	3.99	1068909200	25195	33.65	41400	43050	40950	53800	29000	41400	42425.45	2.38	10779	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4985	2.50	0.24	12	0.22	17222.00	180371.00	60400	20241202	-28.73	30500	20240130	41.15	44400	-3.04	20250121	39250	9.68	20250103	60400	-28.73	20241202	32700	31.65	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
101	20250212	130617	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	1250	2	3.02	676973650	16062	21.45	41400	42800	40950	53800	29000	41400	42147.53	2.38	6825	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4938	2.48	0.24	12	0.14	17222.00	180371.00	60400	20241202	-29.39	30500	20240130	39.84	44400	-3.94	20250121	39250	8.66	20250103	60400	-29.39	20241202	32700	30.43	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
102	20250212	120615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42400	1000	2	2.42	606802950	14413	19.25	41400	42800	40950	53800	29000	41400	42101.09	2.38	6101	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4909	2.46	0.24	12	0.12	17222.00	180371.00	60400	20241202	-29.80	30500	20240130	39.02	44400	-4.50	20250121	39250	8.03	20250103	60400	-29.80	20241202	32700	29.66	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
103	20250212	110613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42350	950	2	2.29	532891050	12670	16.92	41400	42800	40950	53800	29000	41400	42059.28	2.38	5686	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4904	2.46	0.23	12	0.11	17222.00	180371.00	60400	20241202	-29.88	30500	20240130	38.85	44400	-4.62	20250121	39250	7.90	20250103	60400	-29.88	20241202	32700	29.51	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
104	20250212	100615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41800	400	2	0.97	148555550	3575	4.77	41400	41800	40950	53800	29000	41400	41554.00	2.38	1514	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4840	2.43	0.23	12	0.03	17222.00	180371.00	60400	20241202	-30.79	30500	20240130	37.05	44400	-5.86	20250121	39250	6.50	20250103	60400	-30.79	20241202	32700	27.83	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
105	20250212	090618	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41200	-200	5	-0.48	7068950	171	0.23	41400	41500	40950	53800	29000	41400	41338.89	2.38	-79	44266	42832	41266	39832	38266	42050	39050	579	12400	5000	29800	50	1	11578744	4770	2.39	0.23	12	0.00	17222.00	180371.00	60400	20241202	-31.79	30500	20240130	35.08	44400	-7.21	20250121	39250	4.97	20250103	60400	-31.79	20241202	32700	25.99	20240216	0.21	N	071320	5000	578 억	275813	N	N	3	N	N
106	20250211	160616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	-1150	5	-2.70	3065104750	74827	324.77	42250	42700	39700	55300	29800	42550	40962.55	2.50	-15871	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4794	2.40	0.23	12	0.65	17222.00	180371.00	60400	20241202	-31.46	29000	20240129	42.76	44400	-6.76	20250121	39250	5.48	20250103	60400	-31.46	20241202	32700	26.61	20240216	0.21	N	071320	5000	578 억	290021	N	N	3	N	N
107	20250211	150616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41150	-1400	5	-3.29	2999118750	73229	317.83	42250	42700	39700	55300	29800	42550	40955.34	2.50	-15729	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4765	2.39	0.23	12	0.63	17222.00	180371.00	60400	20241202	-31.87	29000	20240129	41.90	44400	-7.32	20250121	39250	4.84	20250103	60400	-31.87	20241202	32700	25.84	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
108	20250211	140616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	-1450	5	-3.41	2725920200	66581	288.98	42250	42700	39700	55300	29800	42550	40941.41	2.50	-15712	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4759	2.39	0.23	12	0.58	17222.00	180371.00	60400	20241202	-31.95	29000	20240129	41.72	44400	-7.43	20250121	39250	4.71	20250103	60400	-31.95	20241202	32700	25.69	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
109	20250211	130615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40150	-2400	5	-5.64	1873340500	45480	197.40	42250	42700	40150	55300	29800	42550	41190.42	2.50	-15462	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4649	2.33	0.22	12	0.39	17222.00	180371.00	60400	20241202	-33.53	29000	20240129	38.45	44400	-9.57	20250121	39250	2.29	20250103	60400	-33.53	20241202	32700	22.78	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
110	20250211	120614	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40500	-2050	5	-4.82	1327496900	31979	138.80	42250	42700	40300	55300	29800	42550	41511.52	2.50	-10303	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4689	2.35	0.22	12	0.28	17222.00	180371.00	60400	20241202	-32.95	29000	20240129	39.66	44400	-8.78	20250121	39250	3.18	20250103	60400	-32.95	20241202	32700	23.85	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
111	20250211	110615	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	-1050	5	-2.47	714112050	17000	73.78	42250	42700	41500	55300	29800	42550	42006.59	2.50	-7969	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4805	2.41	0.23	12	0.15	17222.00	180371.00	60400	20241202	-31.29	29000	20240129	43.10	44400	-6.53	20250121	39250	5.73	20250103	60400	-31.29	20241202	32700	26.91	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
112	20250211	100616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42200	-350	5	-0.82	206057500	4892	21.23	42250	42700	42000	55300	29800	42550	42121.32	2.50	-1601	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4886	2.45	0.23	12	0.04	17222.00	180371.00	60400	20241202	-30.13	29000	20240129	45.52	44400	-4.95	20250121	39250	7.52	20250103	60400	-30.13	20241202	32700	29.05	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
113	20250211	090618	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42100	-450	5	-1.06	23269850	552	2.40	42250	42350	42100	55300	29800	42550	42155.53	2.50	-146	43350	42950	42450	42050	41550	43150	42250	579	12750	5000	30630	50	1	11578744	4875	2.44	0.23	12	0.00	17222.00	180371.00	60400	20241202	-30.30	29000	20240129	45.17	44400	-5.18	20250121	39250	7.26	20250103	60400	-30.30	20241202	32700	28.75	20240216	0.21	N	071320	5000	578 억	290021	N	N	247	N	N
114	20250210	160612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42550	-400	5	-0.93	973766000	23037	86.78	42350	42850	41950	55800	30100	42950	42269.63	2.51	123	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4927	2.47	0.24	12	0.20	17222.00	180371.00	60400	20241202	-29.55	27500	20240126	54.73	44400	-4.17	20250121	39250	8.41	20250103	60400	-29.55	20241202	32700	30.12	20240216	0.21	N	071320	5000	578 억	290462	N	N	247	N	N
115	20250210	150612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42700	-250	5	-0.58	919938550	21770	82.01	42350	42850	41950	55800	30100	42950	42257.17	2.51	345	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4944	2.48	0.24	12	0.19	17222.00	180371.00	60400	20241202	-29.30	27500	20240126	55.27	44400	-3.83	20250121	39250	8.79	20250103	60400	-29.30	20241202	32700	30.58	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
116	20250210	140611	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42450	-500	5	-1.16	829104200	19629	73.94	42350	42850	41950	55800	30100	42950	42238.74	2.51	539	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4915	2.46	0.24	12	0.17	17222.00	180371.00	60400	20241202	-29.72	27500	20240126	54.36	44400	-4.39	20250121	39250	8.15	20250103	60400	-29.72	20241202	32700	29.82	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
117	20250210	130613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42550	-400	5	-0.93	753061450	17842	67.21	42350	42850	41950	55800	30100	42950	42207.23	2.51	357	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4927	2.47	0.24	12	0.15	17222.00	180371.00	60400	20241202	-29.55	27500	20240126	54.73	44400	-4.17	20250121	39250	8.41	20250103	60400	-29.55	20241202	32700	30.12	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
118	20250210	120610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42300	-650	5	-1.51	490229200	11616	43.76	42350	42850	41950	55800	30100	42950	42202.93	2.51	-741	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4898	2.46	0.23	12	0.10	17222.00	180371.00	60400	20241202	-29.97	27500	20240126	53.82	44400	-4.73	20250121	39250	7.77	20250103	60400	-29.97	20241202	32700	29.36	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
119	20250210	110608	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42400	-550	5	-1.28	400490850	9496	35.77	42350	42850	41950	55800	30100	42950	42174.69	2.51	-1683	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4909	2.46	0.24	12	0.08	17222.00	180371.00	60400	20241202	-29.80	27500	20240126	54.18	44400	-4.50	20250121	39250	8.03	20250103	60400	-29.80	20241202	32700	29.66	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
120	20250210	100606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42050	-900	5	-2.10	303354250	7190	27.09	42350	42850	41950	55800	30100	42950	42191.13	2.51	-1877	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4869	2.44	0.23	12	0.06	17222.00	180371.00	60400	20241202	-30.38	27500	20240126	52.91	44400	-5.29	20250121	39250	7.13	20250103	60400	-30.38	20241202	32700	28.59	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
121	20250210	090605	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42300	-650	5	-1.51	25454900	601	2.26	42350	42450	42250	55800	30100	42950	42354.24	2.51	-445	45116	44032	43066	41982	41016	43550	41500	579	12850	5000	30920	50	1	11578744	4898	2.46	0.23	12	0.01	17222.00	180371.00	60400	20241202	-29.97	27500	20240126	53.82	44400	-4.73	20250121	39250	7.77	20250103	60400	-29.97	20241202	32700	29.36	20240216	0.21	N	071320	5000	578 억	290462	N	N	10	N	N
122	20250207	160602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42950	-900	5	-2.05	1137496350	26546	95.20	43350	44150	42100	57000	30700	43850	42849.24	2.61	-6889	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4973	2.49	0.24	12	0.23	17222.00	180371.00	60400	20241202	-28.89	27100	20240125	58.49	44400	-3.27	20250121	39250	9.43	20250103	60400	-28.89	20241202	32650	31.55	20240207	0.22	N	071320	5000	578 억	302278	N	N	10	N	N
123	20250207	150603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42850	-1000	5	-2.28	1060363150	24745	88.74	43350	44150	42100	57000	30700	43850	42851.61	2.61	-6022	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4961	2.49	0.24	12	0.21	17222.00	180371.00	60400	20241202	-29.06	27100	20240125	58.12	44400	-3.49	20250121	39250	9.17	20250103	60400	-29.06	20241202	32650	31.24	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
124	20250207	140602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	-1200	5	-2.74	940016050	21924	78.63	43350	44150	42100	57000	30700	43850	42876.12	2.61	-6097	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4938	2.48	0.24	12	0.19	17222.00	180371.00	60400	20241202	-29.39	27100	20240125	57.38	44400	-3.94	20250121	39250	8.66	20250103	60400	-29.39	20241202	32650	30.63	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
125	20250207	130601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42400	-1450	5	-3.31	829662700	19328	69.32	43350	44150	42100	57000	30700	43850	42925.43	2.61	-6398	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4909	2.46	0.24	12	0.17	17222.00	180371.00	60400	20241202	-29.80	27100	20240125	56.46	44400	-4.50	20250121	39250	8.03	20250103	60400	-29.80	20241202	32650	29.86	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
126	20250207	120602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42450	-1400	5	-3.19	728255400	16934	60.73	43350	44150	42100	57000	30700	43850	43005.52	2.61	-6351	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4915	2.46	0.24	12	0.15	17222.00	180371.00	60400	20241202	-29.72	27100	20240125	56.64	44400	-4.39	20250121	39250	8.15	20250103	60400	-29.72	20241202	32650	30.02	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
127	20250207	110600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42600	-1250	5	-2.85	530097200	12257	43.96	43350	44150	42550	57000	30700	43850	43248.53	2.61	-5114	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4933	2.47	0.24	12	0.11	17222.00	180371.00	60400	20241202	-29.47	27100	20240125	57.20	44400	-4.05	20250121	39250	8.54	20250103	60400	-29.47	20241202	32650	30.47	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
128	20250207	100601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	-850	5	-1.94	305608050	7015	25.16	43350	44150	43000	57000	30700	43850	43564.94	2.61	-2136	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	4979	2.50	0.24	12	0.06	17222.00	180371.00	60400	20241202	-28.81	27100	20240125	58.67	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	32650	31.70	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
129	20250207	090604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44100	250	2	0.57	88870800	2022	7.25	43350	44150	43350	57000	30700	43850	43951.93	2.61	1407	45150	44500	43600	42950	42050	44825	43275	579	13150	5000	31570	50	1	11578744	5106	2.56	0.24	12	0.02	17222.00	180371.00	60400	20241202	-26.99	27100	20240125	62.73	44400	-0.68	20250121	39250	12.36	20250103	60400	-26.99	20241202	32650	35.07	20240207	0.22	N	071320	5000	578 억	302278	N	N	0	N	N
130	20250206	160547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43850	850	2	1.98	1215758500	27709	111.92	42800	44250	42700	55900	30100	43000	43875.94	2.64	3367	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5077	2.55	0.24	12	0.24	17222.00	180371.00	60400	20241202	-27.40	27100	20240125	61.81	44400	-1.24	20250121	39250	11.72	20250103	60400	-27.40	20241202	32550	34.72	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
131	20250206	150549	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43750	750	2	1.74	1171313850	26694	107.82	42800	44250	42700	55900	30100	43000	43879.29	2.64	3462	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5066	2.54	0.24	12	0.23	17222.00	180371.00	60400	20241202	-27.57	27100	20240125	61.44	44400	-1.46	20250121	39250	11.46	20250103	60400	-27.57	20241202	32550	34.41	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
132	20250206	140551	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44000	1000	2	2.33	1006568500	22938	92.65	42800	44250	42700	55900	30100	43000	43882.14	2.64	2350	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5095	2.55	0.24	12	0.20	17222.00	180371.00	60400	20241202	-27.15	27100	20240125	62.36	44400	-0.90	20250121	39250	12.10	20250103	60400	-27.15	20241202	32550	35.18	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
133	20250206	130549	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43900	900	2	2.09	856125800	19509	78.80	42800	44250	42700	55900	30100	43000	43883.63	2.64	978	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5083	2.55	0.24	12	0.17	17222.00	180371.00	60400	20241202	-27.32	27100	20240125	61.99	44400	-1.13	20250121	39250	11.85	20250103	60400	-27.32	20241202	32550	34.87	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
134	20250206	120546	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43950	950	2	2.21	739449900	16849	68.06	42800	44250	42700	55900	30100	43000	43886.87	2.64	331	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5089	2.55	0.24	12	0.15	17222.00	180371.00	60400	20241202	-27.24	27100	20240125	62.18	44400	-1.01	20250121	39250	11.97	20250103	60400	-27.24	20241202	32550	35.02	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
135	20250206	110541	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43750	750	2	1.74	611630350	13935	56.29	42800	44250	42700	55900	30100	43000	43891.66	2.64	-758	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5066	2.54	0.24	12	0.12	17222.00	180371.00	60400	20241202	-27.57	27100	20240125	61.44	44400	-1.46	20250121	39250	11.46	20250103	60400	-27.57	20241202	32550	34.41	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
136	20250206	100544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43900	900	2	2.09	435157400	9906	40.01	42800	44250	42700	55900	30100	43000	43928.67	2.64	1503	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5083	2.55	0.24	12	0.09	17222.00	180371.00	60400	20241202	-27.32	27100	20240125	61.99	44400	-1.13	20250121	39250	11.85	20250103	60400	-27.32	20241202	32550	34.87	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
137	20250206	090550	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43300	300	2	0.70	18990700	440	1.78	42800	43400	42700	55900	30100	43000	43160.68	2.64	150	44233	43616	42833	42216	41433	43925	42525	579	12900	5000	30960	50	1	11578744	5014	2.51	0.24	12	0.00	17222.00	180371.00	60400	20241202	-28.31	27100	20240125	59.78	44400	-2.48	20250121	39250	10.32	20250103	60400	-28.31	20241202	32550	33.03	20240206	0.20	N	071320	5000	578 억	305428	N	N	16	N	N
138	20250205	160542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	850	2	2.02	1063712000	24757	170.87	42200	43450	42050	54700	29550	42150	42966.11	2.67	4436	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4979	2.50	0.24	12	0.21	17222.00	180371.00	60400	20241202	-28.81	27050	20240123	58.96	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	32550	32.10	20240206	0.19	N	071320	5000	578 억	309210	N	N	16	N	N
139	20250205	150544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42950	800	2	1.90	1021948800	23783	164.15	42200	43450	42050	54700	29550	42150	42969.72	2.67	4049	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4973	2.49	0.24	12	0.21	17222.00	180371.00	60400	20241202	-28.89	27050	20240123	58.78	44400	-3.27	20250121	39250	9.43	20250103	60400	-28.89	20241202	32550	31.95	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
140	20250205	140545	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42750	600	2	1.42	919586100	21390	147.63	42200	43450	42050	54700	29550	42150	42991.40	2.67	3070	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4950	2.48	0.24	12	0.18	17222.00	180371.00	60400	20241202	-29.22	27050	20240123	58.04	44400	-3.72	20250121	39250	8.92	20250103	60400	-29.22	20241202	32550	31.34	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
141	20250205	130543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	850	2	2.02	801808250	18645	128.68	42200	43450	42050	54700	29550	42150	43003.93	2.67	3547	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4979	2.50	0.24	12	0.16	17222.00	180371.00	60400	20241202	-28.81	27050	20240123	58.96	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	32550	32.10	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
142	20250205	120544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	850	2	2.02	705670250	16409	113.25	42200	43450	42050	54700	29550	42150	43005.07	2.67	3534	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4979	2.50	0.24	12	0.14	17222.00	180371.00	60400	20241202	-28.81	27050	20240123	58.96	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	32550	32.10	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
143	20250205	110543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43050	900	2	2.14	573838000	13345	92.10	42200	43450	42050	54700	29550	42150	43000.22	2.67	3138	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4985	2.50	0.24	12	0.12	17222.00	180371.00	60400	20241202	-28.73	27050	20240123	59.15	44400	-3.04	20250121	39250	9.68	20250103	60400	-28.73	20241202	32550	32.26	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
144	20250205	100548	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43450	1300	2	3.08	350885100	8181	56.46	42200	43450	42050	54700	29550	42150	42890.25	2.67	2804	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	5031	2.52	0.24	12	0.07	17222.00	180371.00	60400	20241202	-28.06	27050	20240123	60.63	44400	-2.14	20250121	39250	10.70	20250103	60400	-28.06	20241202	32550	33.49	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
145	20250205	090552	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42350	200	2	0.47	11868850	281	1.94	42200	42400	42050	54700	29550	42150	42237.90	2.67	96	42783	42466	41983	41666	41183	42225	41425	579	12550	5000	30340	50	1	11578744	4904	2.46	0.23	12	0.00	17222.00	180371.00	60400	20241202	-29.88	27050	20240123	56.56	44400	-4.62	20250121	39250	7.90	20250103	60400	-29.88	20241202	32550	30.11	20240206	0.19	N	071320	5000	578 억	309210	N	N	0	N	N
146	20250204	160537	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42150	150	2	0.36	606137800	14479	74.30	42300	42300	41500	54600	29400	42000	41863.02	2.73	-2187	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4880	2.45	0.23	12	0.13	17222.00	180371.00	60400	20241202	-30.22	27000	20240122	56.11	44400	-5.07	20250121	39250	7.39	20250103	60400	-30.22	20241202	32550	29.49	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
147	20250204	150538	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41950	-50	5	-0.12	582386550	13913	71.40	42300	42300	41500	54600	29400	42000	41859.16	2.73	-2305	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4857	2.44	0.23	12	0.12	17222.00	180371.00	60400	20241202	-30.55	27000	20240122	55.37	44400	-5.52	20250121	39250	6.88	20250103	60400	-30.55	20241202	32550	28.88	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
148	20250204	140537	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41900	-100	5	-0.24	492752550	11774	60.42	42300	42300	41500	54600	29400	42000	41850.90	2.73	-3077	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4851	2.43	0.23	12	0.10	17222.00	180371.00	60400	20241202	-30.63	27000	20240122	55.19	44400	-5.63	20250121	39250	6.75	20250103	60400	-30.63	20241202	32550	28.73	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
149	20250204	130539	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41800	-200	5	-0.48	418104950	9987	51.25	42300	42300	41500	54600	29400	42000	41864.92	2.73	-2955	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4840	2.43	0.23	12	0.09	17222.00	180371.00	60400	20241202	-30.79	27000	20240122	54.81	44400	-5.86	20250121	39250	6.50	20250103	60400	-30.79	20241202	32550	28.42	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
150	20250204	120543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41650	-350	5	-0.83	333749800	7968	40.89	42300	42300	41500	54600	29400	42000	41886.27	2.73	-3147	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4823	2.42	0.23	12	0.07	17222.00	180371.00	60400	20241202	-31.04	27000	20240122	54.26	44400	-6.19	20250121	39250	6.11	20250103	60400	-31.04	20241202	32550	27.96	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
151	20250204	110532	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42100	100	2	0.24	218265000	5211	26.74	42300	42300	41500	54600	29400	42000	41885.43	2.73	-1641	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4875	2.44	0.23	12	0.05	17222.00	180371.00	60400	20241202	-30.30	27000	20240122	55.93	44400	-5.18	20250121	39250	7.26	20250103	60400	-30.30	20241202	32550	29.34	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
152	20250204	100537	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42050	50	2	0.12	138029400	3301	16.94	42300	42300	41500	54600	29400	42000	41814.42	2.73	-1784	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4869	2.44	0.23	12	0.03	17222.00	180371.00	60400	20241202	-30.38	27000	20240122	55.74	44400	-5.29	20250121	39250	7.13	20250103	60400	-30.38	20241202	32550	29.19	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N
153	20250204	090535	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42300	300	2	0.71	8371500	198	1.02	42300	42300	42150	54600	29400	42000	42280.30	2.73	-57	44166	43082	42216	41132	40266	42650	40700	579	12600	5000	30240	50	1	11578744	4898	2.46	0.23	12	0.00	17222.00	180371.00	60400	20241202	-29.97	27000	20240122	56.67	44400	-4.73	20250121	39250	7.77	20250103	60400	-29.97	20241202	32550	29.95	20240206	0.19	N	071320	5000	578 억	315906	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History