KissMeData/047400/price/prices-20250201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160535	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	15	2	0.67	3347078200	1447664	614.71	2380	2385	2250	2910	1570	2240	2312.10	0.00	-22380	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	947	-5.24	1.49	12	3.45	-430.00	1517.00	3145	20240219	-28.30	1940	20240909	16.24	2785	-19.03	20250203	2120	6.37	20250102	3085	-26.90	20240517	1940	16.24	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
3	20250228	150538	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	25	2	1.12	3201679620	1383338	587.40	2380	2385	2255	2910	1570	2240	2314.46	0.00	-23691	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	951	-5.27	1.49	12	3.29	-430.00	1517.00	3145	20240219	-27.98	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
4	20250228	140539	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	60	2	2.68	2571478510	1110053	471.35	2380	2385	2255	2910	1570	2240	2316.54	0.00	-9844	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	966	-5.35	1.52	12	2.64	-430.00	1517.00	3145	20240219	-26.87	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3085	-25.45	20240517	1940	18.56	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
5	20250228	130537	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	30	2	1.34	2372169520	1022895	434.34	2380	2385	2260	2910	1570	2240	2319.07	0.00	8139	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	953	-5.28	1.50	12	2.44	-430.00	1517.00	3145	20240219	-27.82	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
6	20250228	120534	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	35	2	1.56	2234918995	962541	408.72	2380	2385	2270	2910	1570	2240	2321.89	0.00	12657	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	956	-5.29	1.50	12	2.29	-430.00	1517.00	3145	20240219	-27.66	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
7	20250228	110534	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	40	2	1.79	2118863775	911715	387.14	2380	2385	2270	2910	1570	2240	2324.04	0.00	17879	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	958	-5.30	1.50	12	2.17	-430.00	1517.00	3145	20240219	-27.50	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
8	20250228	100534	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	60	2	2.68	1980097685	850974	361.34	2380	2385	2275	2910	1570	2240	2326.86	0.00	13313	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	966	-5.35	1.52	12	2.03	-430.00	1517.00	3145	20240219	-26.87	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3085	-25.45	20240517	1940	18.56	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
9	20250228	090537	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	65	2	2.90	1087195480	463624	196.87	2380	2385	2305	2910	1570	2240	2344.99	0.00	-16540	2296	2267	2251	2222	2206	2260	2215	210	670	500	1560	5	1	42000000	968	-5.36	1.52	12	1.10	-430.00	1517.00	3145	20240219	-26.71	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3085	-25.28	20240517	1940	18.81	20240909	0.50	N	047400	500	210 억	0	N	N	0	N	N
10	20250227	160531	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-30	5	-1.32	517824895	230092	80.07	2250	2280	2235	2950	1590	2270	2250.52	0.00	-13981	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	941	-5.21	1.48	12	0.55	-430.00	1517.00	3170	20240216	-29.34	1940	20240909	15.46	2785	-19.57	20250203	2120	5.66	20250102	3085	-27.39	20240517	1940	15.46	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
11	20250227	150529	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	-35	5	-1.54	495714625	220213	76.63	2250	2280	2235	2950	1590	2270	2251.07	0.00	-12470	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	939	-5.20	1.47	12	0.52	-430.00	1517.00	3170	20240216	-29.50	1940	20240909	15.21	2785	-19.75	20250203	2120	5.42	20250102	3085	-27.55	20240517	1940	15.21	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
12	20250227	140531	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-25	5	-1.10	408301170	181162	63.04	2250	2280	2240	2950	1590	2270	2253.79	0.00	-12470	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	943	-5.22	1.48	12	0.43	-430.00	1517.00	3170	20240216	-29.18	1940	20240909	15.72	2785	-19.39	20250203	2120	5.90	20250102	3085	-27.23	20240517	1940	15.72	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
13	20250227	130530	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-10	5	-0.44	351842395	156095	54.32	2250	2280	2240	2950	1590	2270	2254.03	0.00	-8983	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	949	-5.26	1.49	12	0.37	-430.00	1517.00	3170	20240216	-28.71	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
14	20250227	120529	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-25	5	-1.10	318965440	141514	49.25	2250	2280	2240	2950	1590	2270	2253.95	0.00	-4663	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	943	-5.22	1.48	12	0.34	-430.00	1517.00	3170	20240216	-29.18	1940	20240909	15.72	2785	-19.39	20250203	2120	5.90	20250102	3085	-27.23	20240517	1940	15.72	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
15	20250227	110534	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-20	5	-0.88	234124170	103741	36.10	2250	2280	2250	2950	1590	2270	2256.81	0.00	1850	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	945	-5.23	1.48	12	0.25	-430.00	1517.00	3170	20240216	-29.02	1940	20240909	15.98	2785	-19.21	20250203	2120	6.13	20250102	3085	-27.07	20240517	1940	15.98	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
16	20250227	100548	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-5	5	-0.22	145598290	64451	22.43	2250	2280	2250	2950	1590	2270	2259.05	0.00	11558	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	951	-5.27	1.49	12	0.15	-430.00	1517.00	3170	20240216	-28.55	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
17	20250227	090547	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	0	3	0.00	40324000	17901	6.23	2250	2270	2250	2950	1590	2270	2252.61	0.00	4753	2340	2305	2280	2245	2220	2292	2232	210	680	500	1580	5	1	42000000	953	-5.28	1.50	12	0.04	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.48	N	047400	500	210 억	0	N	N	26	N	N
18	20250226	160530	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	643181900	282327	102.82	2290	2315	2255	2930	1580	2255	2278.15	0.00	-1886	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	953	-5.28	1.50	12	0.67	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.50	N	047400	500	210 억	0	N	N	26	N	N
19	20250226	150532	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	20	2	0.89	608540545	267095	97.28	2290	2315	2255	2930	1580	2255	2278.37	0.00	-1779	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	956	-5.29	1.50	12	0.64	-430.00	1517.00	3170	20240216	-28.23	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
20	20250226	140531	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	563143320	247152	90.01	2290	2315	2255	2930	1580	2255	2278.53	0.00	4649	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	953	-5.28	1.50	12	0.59	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
21	20250226	130530	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	30	2	1.33	523934225	229926	83.74	2290	2315	2255	2930	1580	2255	2278.71	0.00	9227	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	960	-5.31	1.51	12	0.55	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3085	-25.93	20240517	1940	17.78	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
22	20250226	120531	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	440476175	193385	70.43	2290	2315	2255	2930	1580	2255	2277.72	0.00	9046	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.46	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
23	20250226	110530	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	258918535	114182	41.58	2290	2290	2255	2930	1580	2255	2267.60	0.00	5463	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	953	-5.28	1.50	12	0.27	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
24	20250226	100529	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	10	2	0.44	138623745	61171	22.28	2290	2290	2255	2930	1580	2255	2266.17	0.00	-11294	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	951	-5.27	1.49	12	0.15	-430.00	1517.00	3170	20240216	-28.55	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
25	20250226	090534	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	10	2	0.44	40048875	17657	6.43	2290	2290	2255	2930	1580	2255	2268.16	0.00	-329	2325	2290	2270	2235	2215	2280	2225	210	675	500	1570	5	1	42000000	951	-5.27	1.49	12	0.04	-430.00	1517.00	3170	20240216	-28.55	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.50	N	047400	500	210 억	0	N	N	12	N	N
26	20250225	160527	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-45	5	-1.96	552534105	243657	83.62	2300	2305	2250	2990	1610	2300	2267.57	0.00	-9663	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	947	-5.24	1.49	12	0.58	-430.00	1517.00	3170	20240216	-28.86	1940	20240909	16.24	2785	-19.03	20250203	2120	6.37	20250102	3085	-26.90	20240517	1940	16.24	20240909	0.49	N	047400	500	210 억	0	N	N	12	N	N
27	20250225	150528	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-45	5	-1.96	526707625	232212	79.70	2300	2305	2250	2990	1610	2300	2268.08	0.00	-5288	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	947	-5.24	1.49	12	0.55	-430.00	1517.00	3170	20240216	-28.86	1940	20240909	16.24	2785	-19.03	20250203	2120	6.37	20250102	3085	-26.90	20240517	1940	16.24	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
28	20250225	140528	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-45	5	-1.96	475644055	209584	71.93	2300	2305	2250	2990	1610	2300	2269.32	0.00	7187	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	947	-5.24	1.49	12	0.50	-430.00	1517.00	3170	20240216	-28.86	1940	20240909	16.24	2785	-19.03	20250203	2120	6.37	20250102	3085	-26.90	20240517	1940	16.24	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
29	20250225	130529	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-40	5	-1.74	384135130	168983	58.00	2300	2305	2255	2990	1610	2300	2273.06	0.00	21917	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	949	-5.26	1.49	12	0.40	-430.00	1517.00	3170	20240216	-28.71	1940	20240909	16.49	2785	-18.85	20250203	2120	6.60	20250102	3085	-26.74	20240517	1940	16.49	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
30	20250225	120526	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-30	5	-1.30	283697835	124632	42.77	2300	2305	2265	2990	1610	2300	2276.10	0.00	20030	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	953	-5.28	1.50	12	0.30	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3085	-26.42	20240517	1940	17.01	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
31	20250225	110526	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-20	5	-0.87	225218410	98861	33.93	2300	2305	2265	2990	1610	2300	2277.91	0.00	20339	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	958	-5.30	1.50	12	0.24	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
32	20250225	100526	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-15	5	-0.65	138232480	60584	20.79	2300	2305	2270	2990	1610	2300	2281.36	0.00	14932	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	960	-5.31	1.51	12	0.14	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3085	-25.93	20240517	1940	17.78	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
33	20250225	090530	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-15	5	-0.65	31112395	13548	4.65	2300	2305	2275	2990	1610	2300	2296.18	0.00	-3331	2350	2325	2280	2255	2210	2337	2267	210	690	500	1610	5	1	42000000	960	-5.31	1.51	12	0.03	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3085	-25.93	20240517	1940	17.78	20240909	0.49	N	047400	500	210 억	0	N	N	6	N	N
34	20250224	160524	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	10	2	0.44	654193215	288239	46.96	2275	2305	2235	2975	1605	2290	2269.61	0.00	36886	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	966	-5.35	1.52	12	0.69	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3085	-25.45	20240517	1940	18.56	20240909	0.52	N	047400	500	210 억	0	N	N	6	N	N
35	20250224	150524	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	15	2	0.66	612586060	270122	44.01	2275	2305	2235	2975	1605	2290	2267.80	0.00	38208	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	968	-5.36	1.52	12	0.64	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3085	-25.28	20240517	1940	18.81	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
36	20250224	140522	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	5	2	0.22	521256280	230273	37.52	2275	2295	2235	2975	1605	2290	2263.63	0.00	41613	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	964	-5.34	1.51	12	0.55	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3085	-25.61	20240517	1940	18.30	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
37	20250224	130524	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	-15	5	-0.66	462563555	204560	33.33	2275	2290	2235	2975	1605	2290	2261.24	0.00	27297	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	956	-5.29	1.50	12	0.49	-430.00	1517.00	3170	20240216	-28.23	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3085	-26.26	20240517	1940	17.27	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
38	20250224	120522	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-10	5	-0.44	352349660	156122	25.44	2275	2280	2235	2975	1605	2290	2256.86	0.00	22925	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	958	-5.30	1.50	12	0.37	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3085	-26.09	20240517	1940	17.53	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
39	20250224	110521	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-25	5	-1.09	294369980	130576	21.27	2275	2280	2235	2975	1605	2290	2254.36	0.00	14859	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	951	-5.27	1.49	12	0.31	-430.00	1517.00	3170	20240216	-28.55	1940	20240909	16.75	2785	-18.67	20250203	2120	6.84	20250102	3085	-26.58	20240517	1940	16.75	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
40	20250224	100520	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-40	5	-1.75	226829130	100641	16.40	2275	2280	2235	2975	1605	2290	2253.80	0.00	3633	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	945	-5.23	1.48	12	0.24	-430.00	1517.00	3170	20240216	-29.02	1940	20240909	15.98	2785	-19.21	20250203	2120	6.13	20250102	3085	-27.07	20240517	1940	15.98	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
41	20250224	090525	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-40	5	-1.75	85926120	37990	6.19	2275	2280	2245	2975	1605	2290	2261.72	0.00	-951	2380	2335	2310	2265	2240	2322	2252	210	685	500	1600	5	1	42000000	945	-5.23	1.48	12	0.09	-430.00	1517.00	3170	20240216	-29.02	1940	20240909	15.98	2785	-19.21	20250203	2120	6.13	20250102	3085	-27.07	20240517	1940	15.98	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
42	20250221	160520	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-20	5	-0.87	1416759045	609604	60.88	2295	2355	2285	3000	1620	2310	2324.12	0.00	-3162	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	1.45	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3095	-26.01	20240223	1940	18.04	20240909	0.52	N	047400	500	210 억	0	N	N	22	N	N
43	20250221	150522	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-20	5	-0.87	1385387045	595924	59.52	2295	2355	2285	3000	1620	2310	2324.77	0.00	-1933	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	1.42	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3095	-26.01	20240223	1940	18.04	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
44	20250221	140522	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-5	5	-0.22	1266086225	543954	54.33	2295	2355	2285	3000	1620	2310	2327.56	0.00	-1332	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	1.30	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3095	-25.53	20240223	1940	18.81	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
45	20250221	130521	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-5	5	-0.22	1223341240	525400	52.47	2295	2355	2285	3000	1620	2310	2328.40	0.00	-1360	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	1.25	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3095	-25.53	20240223	1940	18.81	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
46	20250221	120521	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-5	5	-0.22	1196466620	513747	51.31	2295	2355	2285	3000	1620	2310	2328.90	0.00	-1124	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	1.22	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3095	-25.53	20240223	1940	18.81	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
47	20250221	110519	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	10	2	0.43	1156647540	496506	49.59	2295	2355	2285	3000	1620	2310	2329.57	0.00	-2863	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	974	-5.40	1.53	12	1.18	-430.00	1517.00	3170	20240216	-26.81	1940	20240909	19.59	2785	-16.70	20250203	2120	9.43	20250102	3095	-25.04	20240223	1940	19.59	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
48	20250221	100520	57	100.00	KOSPI	비금속	N	N	N	N	N	2330	20	2	0.87	1014511910	435205	43.47	2295	2355	2285	3000	1620	2310	2331.11	0.00	-3064	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	979	-5.42	1.54	12	1.04	-430.00	1517.00	3170	20240216	-26.50	1940	20240909	20.10	2785	-16.34	20250203	2120	9.91	20250102	3095	-24.72	20240223	1940	20.10	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
49	20250221	090521	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-20	5	-0.87	95089635	41321	4.13	2295	2325	2290	3000	1620	2310	2301.24	0.00	4292	2406	2357	2316	2267	2226	2382	2292	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	0.10	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3095	-26.01	20240223	1940	18.04	20240909	0.52	N	047400	500	210 억	0	N	N	14	N	N
50	20250220	160518	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	30	2	1.32	1872182605	809162	333.59	2280	2365	2275	2960	1600	2280	2313.73	0.00	-66509	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	970	-5.37	1.52	12	1.93	-430.00	1517.00	3170	20240216	-27.13	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3125	-26.08	20240220	1940	19.07	20240909	0.50	N	047400	500	210 억	0	N	N	14	N	N
51	20250220	150519	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	25	2	1.10	1796516900	776301	320.04	2280	2365	2275	2960	1600	2280	2314.20	0.00	-71315	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	968	-5.36	1.52	12	1.85	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3125	-26.24	20240220	1940	18.81	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
52	20250220	140520	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	5	2	0.22	453683370	198793	81.96	2280	2300	2275	2960	1600	2280	2282.19	0.00	21953	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	960	-5.31	1.51	12	0.47	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3125	-26.88	20240220	1940	17.78	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
53	20250220	130517	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	0	3	0.00	430300840	188566	77.74	2280	2300	2275	2960	1600	2280	2281.96	0.00	21953	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.45	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3125	-27.04	20240220	1940	17.53	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
54	20250220	120518	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	20	2	0.88	370693085	162435	66.97	2280	2300	2275	2960	1600	2280	2282.10	0.00	21224	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	966	-5.35	1.52	12	0.39	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3125	-26.40	20240220	1940	18.56	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
55	20250220	110518	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	5	2	0.22	292994580	128442	52.95	2280	2295	2275	2960	1600	2280	2281.14	0.00	4305	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	960	-5.31	1.51	12	0.31	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3125	-26.88	20240220	1940	17.78	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
56	20250220	100517	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	0	3	0.00	208649010	91484	37.72	2280	2295	2275	2960	1600	2280	2280.72	0.00	-3434	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.22	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3125	-27.04	20240220	1940	17.53	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
57	20250220	090520	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	15	2	0.66	55696260	24432	10.07	2280	2295	2275	2960	1600	2280	2279.64	0.00	14692	2316	2297	2286	2267	2256	2292	2262	210	680	500	1590	5	1	42000000	964	-5.34	1.51	12	0.06	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3125	-26.56	20240220	1940	18.30	20240909	0.50	N	047400	500	210 억	0	N	N	42	N	N
58	20250219	160516	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-20	5	-0.87	545383650	238640	80.56	2300	2305	2275	2990	1610	2300	2285.37	0.00	28897	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	958	-5.30	1.50	12	0.57	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3145	-27.50	20240219	1940	17.53	20240909	0.51	N	047400	500	210 억	0	N	N	42	N	N
59	20250219	150518	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-15	5	-0.65	510073060	223189	75.34	2300	2305	2275	2990	1610	2300	2285.38	0.00	35221	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	960	-5.31	1.51	12	0.53	-430.00	1517.00	3170	20240216	-27.92	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3145	-27.34	20240219	1940	17.78	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
60	20250219	140515	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-5	5	-0.22	456201165	199634	67.39	2300	2305	2275	2990	1610	2300	2285.18	0.00	33909	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	964	-5.34	1.51	12	0.48	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3145	-27.03	20240219	1940	18.30	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
61	20250219	130516	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-10	5	-0.43	374611365	163925	55.34	2300	2305	2275	2990	1610	2300	2285.25	0.00	28561	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	0.39	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3145	-27.19	20240219	1940	18.04	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
62	20250219	120515	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-10	5	-0.43	336599570	147300	49.72	2300	2305	2275	2990	1610	2300	2285.12	0.00	24664	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	0.35	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3145	-27.19	20240219	1940	18.04	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
63	20250219	110516	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-10	5	-0.43	290808790	127277	42.96	2300	2305	2275	2990	1610	2300	2284.83	0.00	21474	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	0.30	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3145	-27.19	20240219	1940	18.04	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
64	20250219	100516	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-10	5	-0.43	217161150	95064	32.09	2300	2305	2275	2990	1610	2300	2284.35	0.00	18627	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	962	-5.33	1.51	12	0.23	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3145	-27.19	20240219	1940	18.04	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
65	20250219	090517	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	0	3	0.00	30187505	13166	4.44	2300	2305	2280	2990	1610	2300	2292.76	0.00	3903	2356	2327	2306	2277	2256	2317	2267	210	690	500	1610	5	1	42000000	966	-5.35	1.52	12	0.03	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3145	-26.87	20240219	1940	18.56	20240909	0.51	N	047400	500	210 억	0	N	N	0	N	N
66	20250218	160515	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	669745660	291159	126.04	2335	2335	2285	3005	1625	2315	2300.25	0.00	1537	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	0.69	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3145	-26.87	20240219	1940	18.56	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
67	20250218	150515	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-10	5	-0.43	577930785	251133	108.72	2335	2335	2290	3005	1625	2315	2301.27	0.00	2685	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	968	-5.36	1.52	12	0.60	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
68	20250218	140515	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	487073910	211693	91.64	2335	2335	2290	3005	1625	2315	2300.82	0.00	2945	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	0.50	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3145	-26.87	20240219	1940	18.56	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
69	20250218	130514	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-10	5	-0.43	451125215	196072	84.88	2335	2335	2290	3005	1625	2315	2300.79	0.00	1107	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	968	-5.36	1.52	12	0.47	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
70	20250218	120515	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-10	5	-0.43	306141295	133008	57.58	2335	2335	2290	3005	1625	2315	2301.64	0.00	9868	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	968	-5.36	1.52	12	0.32	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
71	20250218	110514	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	281773955	122418	53.00	2335	2335	2290	3005	1625	2315	2301.69	0.00	8244	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	0.29	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3145	-26.87	20240219	1940	18.56	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
72	20250218	100514	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	245077165	106450	46.08	2335	2335	2290	3005	1625	2315	2302.23	0.00	5662	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	0.25	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3145	-26.87	20240219	1940	18.56	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
73	20250218	090515	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-5	5	-0.22	44302205	19144	8.29	2335	2335	2300	3005	1625	2315	2314.14	0.00	-9674	2358	2336	2313	2291	2268	2347	2302	210	690	500	1620	5	1	42000000	970	-5.37	1.52	12	0.05	-430.00	1517.00	3170	20240216	-27.13	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3145	-26.55	20240219	1940	19.07	20240909	0.54	N	047400	500	210 억	0	N	N	16	N	N
74	20250217	160514	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	25	2	1.09	528066460	228575	62.38	2295	2335	2290	2975	1605	2290	2310.38	0.00	-25379	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	972	-5.38	1.53	12	0.54	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3145	-26.39	20240219	1940	19.33	20240909	0.58	N	047400	500	210 억	0	N	N	16	N	N
75	20250217	150513	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	25	2	1.09	500070690	216465	59.07	2295	2335	2290	2975	1605	2290	2310.31	0.00	-25151	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	972	-5.38	1.53	12	0.52	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3145	-26.39	20240219	1940	19.33	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
76	20250217	140513	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	15	2	0.66	468948675	202992	55.40	2295	2335	2290	2975	1605	2290	2310.33	0.00	-25723	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	968	-5.36	1.52	12	0.48	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
77	20250217	130515	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	25	2	1.09	406547040	175997	48.03	2295	2335	2290	2975	1605	2290	2310.13	0.00	-29788	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	972	-5.38	1.53	12	0.42	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3145	-26.39	20240219	1940	19.33	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
78	20250217	120515	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	20	2	0.87	345744500	149704	40.85	2295	2335	2290	2975	1605	2290	2309.72	0.00	-20097	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	970	-5.37	1.52	12	0.36	-430.00	1517.00	3170	20240216	-27.13	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3145	-26.55	20240219	1940	19.07	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
79	20250217	110514	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	15	2	0.66	255480370	110683	30.21	2295	2335	2290	2975	1605	2290	2308.46	0.00	3117	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	968	-5.36	1.52	12	0.26	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
80	20250217	100512	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	15	2	0.66	184992310	80057	21.85	2295	2335	2290	2975	1605	2290	2311.15	0.00	-2500	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	968	-5.36	1.52	12	0.19	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3145	-26.71	20240219	1940	18.81	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
81	20250217	090513	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	25	2	1.09	38918325	16950	4.63	2295	2315	2290	2975	1605	2290	2296.65	0.00	1716	2343	2316	2288	2261	2233	2330	2275	210	685	500	1600	5	1	42000000	972	-5.38	1.53	12	0.04	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3145	-26.39	20240219	1940	19.33	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
82	20250214	160511	57	100.00	KOSPI	비금속	N	N	N	N	N	2290	-25	5	-1.08	827530745	362434	53.08	2275	2315	2260	3005	1625	2315	2283.18	0.00	-3729	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	962	-5.33	1.51	12	0.86	-430.00	1517.00	3170	20240216	-27.76	1940	20240909	18.04	2785	-17.77	20250203	2120	8.02	20250102	3170	-27.76	20240216	1940	18.04	20240909	0.58	N	047400	500	210 억	0	N	N	29	N	N
83	20250214	150510	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	795823390	348600	51.06	2275	2315	2260	3005	1625	2315	2282.90	0.00	-2978	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	0.83	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3170	-27.44	20240216	1940	18.56	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
84	20250214	140511	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-10	5	-0.43	737419930	323223	47.34	2275	2315	2260	3005	1625	2315	2281.45	0.00	-3235	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	968	-5.36	1.52	12	0.77	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3170	-27.29	20240216	1940	18.81	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
85	20250214	130513	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-10	5	-0.43	678575770	297660	43.60	2275	2315	2260	3005	1625	2315	2279.69	0.00	-2330	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	968	-5.36	1.52	12	0.71	-430.00	1517.00	3170	20240216	-27.29	1940	20240909	18.81	2785	-17.24	20250203	2120	8.73	20250102	3170	-27.29	20240216	1940	18.81	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
86	20250214	120511	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-5	5	-0.22	633370825	278019	40.72	2275	2315	2260	3005	1625	2315	2278.14	0.00	3023	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	970	-5.37	1.52	12	0.66	-430.00	1517.00	3170	20240216	-27.13	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3170	-27.13	20240216	1940	19.07	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
87	20250214	110509	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-35	5	-1.51	562128835	246940	36.17	2275	2290	2260	3005	1625	2315	2276.36	0.00	2148	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	958	-5.30	1.50	12	0.59	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3170	-28.08	20240216	1940	17.53	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
88	20250214	100511	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-45	5	-1.94	419612225	184461	27.02	2275	2290	2260	3005	1625	2315	2274.78	0.00	-8187	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	953	-5.28	1.50	12	0.44	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3170	-28.39	20240216	1940	17.01	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
89	20250214	090512	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	-40	5	-1.73	79482070	34902	5.11	2275	2290	2275	3005	1625	2315	2277.17	0.00	13118	2358	2336	2293	2271	2228	2347	2282	210	690	500	1620	5	1	42000000	956	-5.29	1.50	12	0.08	-430.00	1517.00	3170	20240216	-28.23	1940	20240909	17.27	2785	-18.31	20250203	2120	7.31	20250102	3170	-28.23	20240216	1940	17.27	20240909	0.58	N	047400	500	210 억	0	N	N	43	N	N
90	20250213	160507	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	0	3	0.00	1541726740	676080	84.42	2280	2315	2250	3005	1625	2315	2280.29	0.00	74305	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	972	-5.38	1.53	12	1.61	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.61	N	047400	500	210 억	0	N	N	43	N	N
91	20250213	150506	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	1480982445	649716	81.13	2280	2310	2250	3005	1625	2315	2279.42	0.00	78801	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	1.55	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3170	-27.44	20240216	1940	18.56	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
92	20250213	140506	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1350988285	592828	74.03	2280	2310	2250	3005	1625	2315	2278.87	0.00	87231	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.41	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
93	20250213	130506	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-15	5	-0.65	1260535170	553370	69.10	2280	2310	2250	3005	1625	2315	2277.91	0.00	92875	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	966	-5.35	1.52	12	1.32	-430.00	1517.00	3170	20240216	-27.44	1940	20240909	18.56	2785	-17.41	20250203	2120	8.49	20250102	3170	-27.44	20240216	1940	18.56	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
94	20250213	120507	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1161439515	510252	63.72	2280	2310	2250	3005	1625	2315	2276.19	0.00	101163	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.21	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
95	20250213	110503	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-20	5	-0.86	1069709180	470369	58.74	2280	2310	2250	3005	1625	2315	2274.17	0.00	97263	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	964	-5.34	1.51	12	1.12	-430.00	1517.00	3170	20240216	-27.60	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
96	20250213	100507	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	-35	5	-1.51	934223500	411276	51.36	2280	2300	2250	3005	1625	2315	2271.50	0.00	92493	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	958	-5.30	1.50	12	0.98	-430.00	1517.00	3170	20240216	-28.08	1940	20240909	17.53	2785	-18.13	20250203	2120	7.55	20250102	3170	-28.08	20240216	1940	17.53	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
97	20250213	090505	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	-45	5	-1.94	158025060	69354	8.66	2280	2300	2265	3005	1625	2315	2278.39	0.00	20320	2485	2400	2350	2265	2215	2375	2240	210	690	500	1620	5	1	42000000	953	-5.28	1.50	12	0.17	-430.00	1517.00	3170	20240216	-28.39	1940	20240909	17.01	2785	-18.49	20250203	2120	7.08	20250102	3170	-28.39	20240216	1940	17.01	20240909	0.61	N	047400	500	210 억	0	N	N	165	N	N
98	20250212	160503	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-130	5	-5.32	1840949710	786165	93.56	2400	2435	2300	3175	1715	2445	2341.72	0.00	-74660	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	972	-5.38	1.53	12	1.87	-430.00	1517.00	3170	20240216	-26.97	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.53	N	047400	500	210 억	0	N	N	165	N	N
99	20250212	150503	57	100.00	KOSPI	비금속	N	N	N	N	N	2325	-120	5	-4.91	1749846245	746905	88.89	2400	2435	2300	3175	1715	2445	2342.78	0.00	-71185	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	977	-5.41	1.53	12	1.78	-430.00	1517.00	3170	20240216	-26.66	1940	20240909	19.85	2785	-16.52	20250203	2120	9.67	20250102	3170	-26.66	20240216	1940	19.85	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
100	20250212	140504	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1432825395	610097	72.60	2400	2435	2320	3175	1715	2445	2348.51	0.00	-74354	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.45	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
101	20250212	130504	57	100.00	KOSPI	비금속	N	N	N	N	N	2345	-100	5	-4.09	1338813445	569954	67.83	2400	2435	2320	3175	1715	2445	2348.97	0.00	-68337	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	985	-5.45	1.55	12	1.36	-430.00	1517.00	3170	20240216	-26.03	1940	20240909	20.88	2785	-15.80	20250203	2120	10.61	20250102	3170	-26.03	20240216	1940	20.88	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
102	20250212	120504	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1261003460	536675	63.87	2400	2435	2320	3175	1715	2445	2349.64	0.00	-64724	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.28	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
103	20250212	110502	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	1120496970	476699	56.73	2400	2435	2320	3175	1715	2445	2350.52	0.00	-55066	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	1.13	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
104	20250212	100503	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-105	5	-4.29	868019635	368562	43.86	2400	2435	2320	3175	1715	2445	2355.13	0.00	-31810	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	983	-5.44	1.54	12	0.88	-430.00	1517.00	3170	20240216	-26.18	1940	20240909	20.62	2785	-15.98	20250203	2120	10.38	20250102	3170	-26.18	20240216	1940	20.62	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
105	20250212	090506	57	100.00	KOSPI	비금속	N	N	N	N	N	2395	-50	5	-2.04	153133935	64009	7.62	2400	2435	2375	3175	1715	2445	2392.31	0.00	406	2531	2487	2426	2382	2321	2510	2405	210	730	500	1710	5	1	42000000	1006	-5.57	1.58	12	0.15	-430.00	1517.00	3170	20240216	-24.45	1940	20240909	23.45	2785	-14.00	20250203	2120	12.97	20250102	3170	-24.45	20240216	1940	23.45	20240909	0.53	N	047400	500	210 억	0	N	N	0	N	N
106	20250211	160504	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	10	2	0.41	1981788625	820993	45.80	2420	2470	2365	3165	1705	2435	2413.72	0.07	-42094	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1027	-5.69	1.61	12	1.95	-430.00	1517.00	3190	20240129	-23.35	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
107	20250211	150503	57	100.00	KOSPI	비금속	N	N	N	N	N	2440	5	2	0.21	1745177500	723728	40.38	2420	2470	2365	3165	1705	2435	2411.33	0.07	-16716	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1025	-5.67	1.61	12	1.72	-430.00	1517.00	3190	20240129	-23.51	1940	20240909	25.77	2785	-12.39	20250203	2120	15.09	20250102	3170	-23.03	20240216	1940	25.77	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
108	20250211	140504	57	100.00	KOSPI	비금속	N	N	N	N	N	2395	-40	5	-1.64	1117800195	465622	25.98	2420	2430	2365	3165	1705	2435	2400.56	0.07	50483	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1006	-5.57	1.58	12	1.11	-430.00	1517.00	3190	20240129	-24.92	1940	20240909	23.45	2785	-14.00	20250203	2120	12.97	20250102	3170	-24.45	20240216	1940	23.45	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
109	20250211	130502	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	-30	5	-1.23	1028009225	428134	23.89	2420	2430	2365	3165	1705	2435	2401.03	0.07	56610	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1010	-5.59	1.59	12	1.02	-430.00	1517.00	3190	20240129	-24.61	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
110	20250211	120502	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-35	5	-1.44	912308185	379919	21.20	2420	2430	2365	3165	1705	2435	2401.20	0.07	53687	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.90	-430.00	1517.00	3190	20240129	-24.76	1940	20240909	23.71	2785	-13.82	20250203	2120	13.21	20250102	3170	-24.29	20240216	1940	23.71	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
111	20250211	110503	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	-30	5	-1.23	790519920	329096	18.36	2420	2430	2365	3165	1705	2435	2401.95	0.07	62983	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1010	-5.59	1.59	12	0.78	-430.00	1517.00	3190	20240129	-24.61	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
112	20250211	100504	57	100.00	KOSPI	비금속	N	N	N	N	N	2385	-50	5	-2.05	534034205	222058	12.39	2420	2430	2380	3165	1705	2435	2404.74	0.07	28635	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1002	-5.55	1.57	12	0.53	-430.00	1517.00	3190	20240129	-25.24	1940	20240909	22.94	2785	-14.36	20250203	2120	12.50	20250102	3170	-24.76	20240216	1940	22.94	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
113	20250211	090505	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	-15	5	-0.62	119465880	49641	2.77	2420	2425	2380	3165	1705	2435	2405.76	0.07	1966	2611	2522	2471	2382	2331	2497	2357	210	730	500	1700	5	1	42000000	1016	-5.63	1.60	12	0.12	-430.00	1517.00	3190	20240129	-24.14	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.54	N	047400	500	210 억	31422	N	N	0	N	N
114	20250210	160501	57	100.00	KOSPI	비금속	N	N	N	N	N	2435	15	2	0.62	4431794405	1781018	248.59	2545	2560	2420	3145	1695	2420	2488.46	0.16	-50823	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1023	-5.66	1.61	12	4.24	-430.00	1517.00	3215	20240126	-24.26	1940	20240909	25.52	2785	-12.57	20250203	2120	14.86	20250102	3170	-23.19	20240216	1940	25.52	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
115	20250210	150500	57	100.00	KOSPI	비금속	N	N	N	N	N	2440	20	2	0.83	4273358250	1715901	239.50	2545	2560	2420	3145	1695	2420	2490.45	0.16	-66118	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1025	-5.67	1.61	12	4.09	-430.00	1517.00	3215	20240126	-24.11	1940	20240909	25.77	2785	-12.39	20250203	2120	15.09	20250102	3170	-23.03	20240216	1940	25.77	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
116	20250210	140500	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	25	2	1.03	3975424715	1593377	222.40	2545	2560	2435	3145	1695	2420	2494.97	0.16	-88241	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1027	-5.69	1.61	12	3.79	-430.00	1517.00	3215	20240126	-23.95	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
117	20250210	130501	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	45	2	1.86	3771707150	1510196	210.79	2545	2560	2445	3145	1695	2420	2497.50	0.16	-94547	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1035	-5.73	1.62	12	3.60	-430.00	1517.00	3215	20240126	-23.33	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
118	20250210	120458	57	100.00	KOSPI	비금속	N	N	N	N	N	2455	35	2	1.45	3644564850	1458509	203.57	2545	2560	2445	3145	1695	2420	2498.83	0.16	-99850	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1031	-5.71	1.62	12	3.47	-430.00	1517.00	3215	20240126	-23.64	1940	20240909	26.55	2785	-11.85	20250203	2120	15.80	20250102	3170	-22.56	20240216	1940	26.55	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
119	20250210	110458	57	100.00	KOSPI	비금속	N	N	N	N	N	2450	30	2	1.24	3509628980	1403504	195.90	2545	2560	2445	3145	1695	2420	2500.62	0.16	-102020	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1029	-5.70	1.62	12	3.34	-430.00	1517.00	3215	20240126	-23.79	1940	20240909	26.29	2785	-12.03	20250203	2120	15.57	20250102	3170	-22.71	20240216	1940	26.29	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
120	20250210	100456	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	40	2	1.65	3232190975	1290499	180.12	2545	2560	2450	3145	1695	2420	2504.61	0.16	-84482	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1033	-5.72	1.62	12	3.07	-430.00	1517.00	3215	20240126	-23.48	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
121	20250210	090456	57	100.00	KOSPI	비금속	N	N	N	N	N	2495	75	2	3.10	839932680	334067	46.63	2545	2550	2485	3145	1695	2420	2514.26	0.16	-107371	2520	2470	2400	2350	2280	2495	2375	210	725	500	1690	5	1	42000000	1048	-5.80	1.64	12	0.80	-430.00	1517.00	3215	20240126	-22.40	1940	20240909	28.61	2785	-10.41	20250203	2120	17.69	20250102	3170	-21.29	20240216	1940	28.61	20240909	0.52	N	047400	500	210 억	65501	N	N	2	N	N
122	20250207	160453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1696264080	707868	82.40	2365	2450	2330	3070	1660	2365	2396.32	0.14	16740	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.69	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	2	N	N
123	20250207	150455	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	50	2	2.11	1597865405	667116	77.66	2365	2450	2330	3070	1660	2365	2395.22	0.14	29004	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1014	-5.62	1.59	12	1.59	-430.00	1517.00	3435	20240125	-29.69	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
124	20250207	140453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1407811130	588298	68.48	2365	2450	2330	3070	1660	2365	2393.06	0.14	4316	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.40	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
125	20250207	130453	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	55	2	2.33	1238164420	517994	60.30	2365	2450	2330	3070	1660	2365	2390.35	0.14	-7994	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1016	-5.63	1.60	12	1.23	-430.00	1517.00	3435	20240125	-29.55	1940	20240909	24.74	2785	-13.11	20250203	2120	14.15	20250102	3170	-23.66	20240216	1940	24.74	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
126	20250207	120453	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	40	2	1.69	905401635	381071	44.36	2365	2425	2330	3070	1660	2365	2375.96	0.14	-49664	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1010	-5.59	1.59	12	0.91	-430.00	1517.00	3435	20240125	-29.99	1940	20240909	23.97	2785	-13.64	20250203	2120	13.44	20250102	3170	-24.13	20240216	1940	23.97	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
127	20250207	110451	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	50	2	2.11	773928575	326439	38.00	2365	2425	2330	3070	1660	2365	2370.84	0.14	-43129	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	1014	-5.62	1.59	12	0.78	-430.00	1517.00	3435	20240125	-29.69	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
128	20250207	100452	57	100.00	KOSPI	비금속	N	N	N	N	N	2365	0	3	0.00	413404190	175862	20.47	2365	2400	2330	3070	1660	2365	2350.66	0.14	13119	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	993	-5.50	1.56	12	0.42	-430.00	1517.00	3435	20240125	-31.15	1940	20240909	21.91	2785	-15.08	20250203	2120	11.56	20250102	3170	-25.39	20240216	1940	21.91	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
129	20250207	090455	57	100.00	KOSPI	비금속	N	N	N	N	N	2355	-10	5	-0.42	127031915	53952	6.28	2365	2370	2330	3070	1660	2365	2354.37	0.14	7717	2478	2421	2393	2336	2308	2407	2322	210	705	500	1650	5	1	42000000	989	-5.48	1.55	12	0.13	-430.00	1517.00	3435	20240125	-31.44	1940	20240909	21.39	2785	-15.44	20250203	2120	11.08	20250102	3170	-25.71	20240216	1940	21.39	20240909	0.55	N	047400	500	210 억	57447	N	N	20	N	N
130	20250206	160442	57	100.00	KOSPI	비금속	N	N	N	N	N	2365	-100	5	-4.06	2010574110	839054	51.10	2395	2450	2365	3200	1730	2465	2396.48	0.06	38336	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	993	-5.50	1.56	12	2.00	-430.00	1517.00	3545	20240124	-33.29	1940	20240909	21.91	2785	-15.08	20250203	2120	11.56	20250102	3170	-25.39	20240216	1940	21.91	20240909	0.65	N	047400	500	210 억	25482	N	N	20	N	N
131	20250206	150443	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-85	5	-3.45	1813932430	756026	46.04	2395	2450	2365	3200	1730	2465	2399.26	0.06	39758	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1000	-5.53	1.57	12	1.80	-430.00	1517.00	3545	20240124	-32.86	1940	20240909	22.68	2785	-14.54	20250203	2120	12.26	20250102	3170	-24.92	20240216	1940	22.68	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
132	20250206	140446	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-90	5	-3.65	1535392175	638912	38.91	2395	2450	2365	3200	1730	2465	2403.09	0.06	46593	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	998	-5.52	1.57	12	1.52	-430.00	1517.00	3545	20240124	-33.00	1940	20240909	22.42	2785	-14.72	20250203	2120	12.03	20250102	3170	-25.08	20240216	1940	22.42	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
133	20250206	130443	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-65	5	-2.64	1175558280	487664	29.70	2395	2450	2380	3200	1730	2465	2410.54	0.06	33132	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1008	-5.58	1.58	12	1.16	-430.00	1517.00	3545	20240124	-32.30	1940	20240909	23.71	2785	-13.82	20250203	2120	13.21	20250102	3170	-24.29	20240216	1940	23.71	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
134	20250206	120442	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	-55	5	-2.23	1014235375	420424	25.60	2395	2450	2380	3200	1730	2465	2412.35	0.06	38312	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1012	-5.60	1.59	12	1.00	-430.00	1517.00	3545	20240124	-32.02	1940	20240909	24.23	2785	-13.46	20250203	2120	13.68	20250102	3170	-23.97	20240216	1940	24.23	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
135	20250206	110436	57	100.00	KOSPI	비금속	N	N	N	N	N	2425	-40	5	-1.62	862422930	357440	21.77	2395	2450	2380	3200	1730	2465	2412.71	0.06	38948	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1019	-5.64	1.60	12	0.85	-430.00	1517.00	3545	20240124	-31.59	1940	20240909	25.00	2785	-12.93	20250203	2120	14.39	20250102	3170	-23.50	20240216	1940	25.00	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
136	20250206	100441	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	-50	5	-2.03	619394480	257279	15.67	2395	2435	2380	3200	1730	2465	2407.38	0.06	38699	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1014	-5.62	1.59	12	0.61	-430.00	1517.00	3545	20240124	-31.88	1940	20240909	24.48	2785	-13.29	20250203	2120	13.92	20250102	3170	-23.82	20240216	1940	24.48	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
137	20250206	090444	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-75	5	-3.04	228476230	95419	5.81	2395	2410	2380	3200	1730	2465	2394.11	0.06	34215	2581	2522	2446	2387	2311	2552	2417	210	735	500	1720	5	1	42000000	1004	-5.56	1.58	12	0.23	-430.00	1517.00	3545	20240124	-32.58	1940	20240909	23.20	2785	-14.18	20250203	2120	12.74	20250102	3170	-24.61	20240216	1940	23.20	20240909	0.65	N	047400	500	210 억	25482	N	N	12	N	N
138	20250205	160438	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	-50	5	-1.99	3913112375	1594609	17.46	2450	2505	2370	3265	1765	2515	2453.78	0.00	89372	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1035	-5.73	1.62	12	3.80	-430.00	1517.00	3675	20240123	-32.93	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.81	N	047400	500	210 억	0	N	N	12	N	N
139	20250205	150440	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	-55	5	-2.19	3758071520	1531583	16.77	2450	2505	2370	3265	1765	2515	2453.54	0.00	86256	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1033	-5.72	1.62	12	3.65	-430.00	1517.00	3675	20240123	-33.06	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
140	20250205	140440	57	100.00	KOSPI	비금속	N	N	N	N	N	2450	-65	5	-2.58	3534062000	1440157	15.77	2450	2505	2370	3265	1765	2515	2453.75	0.00	93257	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1029	-5.70	1.62	12	3.43	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	2785	-12.03	20250203	2120	15.57	20250102	3170	-22.71	20240216	1940	26.29	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
141	20250205	130439	57	100.00	KOSPI	비금속	N	N	N	N	N	2455	-60	5	-2.39	2944935580	1200509	13.14	2450	2505	2370	3265	1765	2515	2452.84	0.00	134819	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1031	-5.71	1.62	12	2.86	-430.00	1517.00	3675	20240123	-33.20	1940	20240909	26.55	2785	-11.85	20250203	2120	15.80	20250102	3170	-22.56	20240216	1940	26.55	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
142	20250205	120440	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	-55	5	-2.19	2532615925	1031459	11.29	2450	2505	2370	3265	1765	2515	2455.11	0.00	110362	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1033	-5.72	1.62	12	2.46	-430.00	1517.00	3675	20240123	-33.06	1940	20240909	26.80	2785	-11.67	20250203	2120	16.04	20250102	3170	-22.40	20240216	1940	26.80	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
143	20250205	110439	57	100.00	KOSPI	비금속	N	N	N	N	N	2465	-50	5	-1.99	2365891715	963511	10.55	2450	2505	2370	3265	1765	2515	2455.21	0.00	110352	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1035	-5.73	1.62	12	2.29	-430.00	1517.00	3675	20240123	-32.93	1940	20240909	27.06	2785	-11.49	20250203	2120	16.27	20250102	3170	-22.24	20240216	1940	27.06	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
144	20250205	100442	57	100.00	KOSPI	비금속	N	N	N	N	N	2470	-45	5	-1.79	1730184875	704237	7.71	2450	2505	2370	3265	1765	2515	2456.45	0.00	102993	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1037	-5.74	1.63	12	1.68	-430.00	1517.00	3675	20240123	-32.79	1940	20240909	27.32	2785	-11.31	20250203	2120	16.51	20250102	3170	-22.08	20240216	1940	27.32	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
145	20250205	090446	57	100.00	KOSPI	비금속	N	N	N	N	N	2445	-70	5	-2.78	485702060	199418	2.18	2450	2480	2370	3265	1765	2515	2433.76	0.00	48241	2898	2706	2478	2286	2058	2802	2382	210	750	500	1760	5	1	42000000	1027	-5.69	1.61	12	0.47	-430.00	1517.00	3675	20240123	-33.47	1940	20240909	26.03	2785	-12.21	20250203	2120	15.33	20250102	3170	-22.87	20240216	1940	26.03	20240909	0.81	N	047400	500	210 억	0	N	N	22	N	N
146	20250204	160435	57	100.00	KOSPI	비금속	N	N	N	N	N	2515	5	2	0.20	22525530350	9067075	49.99	2250	2670	2250	3260	1760	2510	2484.26	0.04	-73446	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	1056	-5.85	1.66	12	21.59	-430.00	1517.00	3675	20240123	-31.56	1940	20240909	29.64	2785	-9.69	20250203	2120	18.63	20250102	3170	-20.66	20240216	1940	29.64	20240909	0.84	N	047400	500	210 억	18783	N	N	22	N	N
147	20250204	150435	57	100.00	KOSPI	비금속	N	N	N	N	N	2500	-10	5	-0.40	21653938835	8717720	48.06	2250	2670	2250	3260	1760	2510	2483.90	0.04	-69380	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	1050	-5.81	1.65	12	20.76	-430.00	1517.00	3675	20240123	-31.97	1940	20240909	28.87	2785	-10.23	20250203	2120	17.92	20250102	3170	-21.14	20240216	1940	28.87	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
148	20250204	140435	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-195	5	-7.77	4190812445	1824145	10.06	2250	2350	2250	3260	1760	2510	2297.41	0.04	94795	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	972	-5.38	1.53	12	4.34	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
149	20250204	130435	57	100.00	KOSPI	비금속	N	N	N	N	N	2330	-180	5	-7.17	3881650900	1690793	9.32	2250	2350	2250	3260	1760	2510	2295.75	0.04	132110	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	979	-5.42	1.54	12	4.03	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	2785	-16.34	20250203	2120	9.91	20250102	3170	-26.50	20240216	1940	20.10	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
150	20250204	120439	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-200	5	-7.97	3503292400	1527616	8.42	2250	2340	2250	3260	1760	2510	2293.30	0.04	157758	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	970	-5.37	1.52	12	3.64	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2785	-17.06	20250203	2120	8.96	20250102	3170	-27.13	20240216	1940	19.07	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
151	20250204	110431	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-195	5	-7.77	3183636595	1388944	7.66	2250	2340	2250	3260	1760	2510	2292.12	0.04	169218	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	972	-5.38	1.53	12	3.31	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2785	-16.88	20250203	2120	9.20	20250102	3170	-26.97	20240216	1940	19.33	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
152	20250204	100433	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-215	5	-8.57	2708108875	1182346	6.52	2250	2340	2250	3260	1760	2510	2290.44	0.04	229637	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	964	-5.34	1.51	12	2.82	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	2785	-17.59	20250203	2120	8.25	20250102	3170	-27.60	20240216	1940	18.30	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N
153	20250204	090433	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-225	5	-8.96	943209520	414212	2.28	2250	2330	2250	3260	1760	2510	2277.09	0.04	97491	3003	2756	2538	2291	2073	2880	2415	210	750	500	1750	5	1	42000000	960	-5.31	1.51	12	0.99	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2785	-17.95	20250203	2120	7.78	20250102	3170	-27.92	20240216	1940	17.78	20240909	0.84	N	047400	500	210 억	18783	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History