KissMeData/002810/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13410	-90	5	-0.67	185995600	13914	109.87	13410	13490	13320	17550	9450	13500	13367.51	17.47	877	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2476	4.95	0.48	12	0.08	2711.00	27780.00	14950	20240306	-10.30	12300	20250205	9.02	13530	-0.89	20250227	12300	9.02	20250205	14950	-10.30	20240306	12300	9.02	20250205	0.07	N	002810	500	92 억	3226210	N	N	6	N	N
3	20250228	150140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13340	-160	5	-1.19	168972560	12641	99.82	13410	13490	13320	17550	9450	13500	13367.02	17.47	1356	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2463	4.92	0.48	12	0.07	2711.00	27780.00	14950	20240306	-10.77	12300	20250205	8.46	13530	-1.40	20250227	12300	8.46	20250205	14950	-10.77	20240306	12300	8.46	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
4	20250228	140140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13350	-150	5	-1.11	135694520	10149	80.14	13410	13490	13320	17550	9450	13500	13370.24	17.47	996	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2465	4.92	0.48	12	0.05	2711.00	27780.00	14950	20240306	-10.70	12300	20250205	8.54	13530	-1.33	20250227	12300	8.54	20250205	14950	-10.70	20240306	12300	8.54	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
5	20250228	130141	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13360	-140	5	-1.04	105394850	7878	62.21	13410	13490	13340	17550	9450	13500	13378.38	17.47	1170	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2467	4.93	0.48	12	0.04	2711.00	27780.00	14950	20240306	-10.64	12300	20250205	8.62	13530	-1.26	20250227	12300	8.62	20250205	14950	-10.64	20240306	12300	8.62	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
6	20250228	120139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13370	-130	5	-0.96	72611380	5428	42.86	13410	13490	13340	17550	9450	13500	13377.19	17.47	515	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2469	4.93	0.48	12	0.03	2711.00	27780.00	14950	20240306	-10.57	12300	20250205	8.70	13530	-1.18	20250227	12300	8.70	20250205	14950	-10.57	20240306	12300	8.70	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
7	20250228	110140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13380	-120	5	-0.89	53230230	3978	31.41	13410	13490	13350	17550	9450	13500	13381.15	17.47	374	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2471	4.94	0.48	12	0.02	2711.00	27780.00	14950	20240306	-10.50	12300	20250205	8.78	13530	-1.11	20250227	12300	8.78	20250205	14950	-10.50	20240306	12300	8.78	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
8	20250228	100140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13370	-130	5	-0.96	19565430	1462	11.54	13410	13490	13350	17550	9450	13500	13382.65	17.47	-195	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2469	4.93	0.48	12	0.01	2711.00	27780.00	14950	20240306	-10.57	12300	20250205	8.70	13530	-1.18	20250227	12300	8.70	20250205	14950	-10.57	20240306	12300	8.70	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
9	20250228	090141	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13410	-90	5	-0.67	40230	3	0.02	13410	13410	13410	17550	9450	13500	13410.00	17.47	-1	13613	13556	13473	13416	13333	13585	13445	92	4050	500	10260	10	1	18466948	2476	4.95	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.30	12300	20250205	9.02	13530	-0.89	20250227	12300	9.02	20250205	14950	-10.30	20240306	12300	9.02	20250205	0.07	N	002810	500	92 억	3226210	N	N	81	N	N
10	20250227	160139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13500	50	2	0.37	170483230	12656	27.89	13410	13530	13390	17480	9420	13450	13470.55	17.45	-1447	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2493	4.98	0.49	12	0.07	2711.00	27780.00	14950	20240306	-9.70	12300	20250205	9.76	13530	-0.22	20250227	12300	9.76	20250205	14950	-9.70	20240306	12300	9.76	20250205	0.10	N	002810	500	92 억	3222929	N	N	81	N	N
11	20250227	150140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13460	10	2	0.07	149393740	11091	24.44	13410	13530	13390	17480	9420	13450	13469.82	17.45	-1252	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2486	4.96	0.48	12	0.06	2711.00	27780.00	14950	20240306	-9.97	12300	20250205	9.43	13530	-0.52	20250227	12300	9.43	20250205	14950	-9.97	20240306	12300	9.43	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
12	20250227	140140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13410	-40	5	-0.30	130153210	9658	21.28	13410	13530	13390	17480	9420	13450	13476.21	17.45	-1401	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2476	4.95	0.48	12	0.05	2711.00	27780.00	14950	20240306	-10.30	12300	20250205	9.02	13530	-0.89	20250227	12300	9.02	20250205	14950	-10.30	20240306	12300	9.02	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
13	20250227	130140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13460	10	2	0.07	96463660	7150	15.76	13410	13530	13410	17480	9420	13450	13491.42	17.45	-443	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2486	4.96	0.48	12	0.04	2711.00	27780.00	14950	20240306	-9.97	12300	20250205	9.43	13530	-0.52	20250227	12300	9.43	20250205	14950	-9.97	20240306	12300	9.43	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
14	20250227	120139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13510	60	2	0.45	87376490	6477	14.27	13410	13530	13410	17480	9420	13450	13490.27	17.45	-589	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2495	4.98	0.49	12	0.04	2711.00	27780.00	14950	20240306	-9.63	12300	20250205	9.84	13530	-0.15	20250227	12300	9.84	20250205	14950	-9.63	20240306	12300	9.84	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
15	20250227	110140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13490	40	2	0.30	79179270	5870	12.94	13410	13530	13410	17480	9420	13450	13488.80	17.45	-651	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2491	4.98	0.49	12	0.03	2711.00	27780.00	14950	20240306	-9.77	12300	20250205	9.67	13530	-0.30	20250227	12300	9.67	20250205	14950	-9.77	20240306	12300	9.67	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
16	20250227	100143	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13470	20	2	0.15	72186660	5352	11.79	13410	13530	13410	17480	9420	13450	13487.79	17.45	-769	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2487	4.97	0.48	12	0.03	2711.00	27780.00	14950	20240306	-9.90	12300	20250205	9.51	13530	-0.44	20250227	12300	9.51	20250205	14950	-9.90	20240306	12300	9.51	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
17	20250227	090145	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13410	-40	5	-0.30	496170	37	0.08	13410	13410	13410	17480	9420	13450	13410.00	17.45	-35	13750	13600	13350	13200	12950	13675	13275	92	4030	500	10220	10	1	18466948	2476	4.95	0.48	12	0.00	2711.00	27780.00	14950	20240306	-10.30	12300	20250205	9.02	13500	-0.67	20250226	12300	9.02	20250205	14950	-10.30	20240306	12300	9.02	20250205	0.10	N	002810	500	92 억	3222929	N	N	0	N	N
18	20250226	160139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13450	310	2	2.36	603142780	45265	274.73	13110	13500	13100	17080	9200	13140	13324.70	17.41	-421	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2484	4.96	0.48	12	0.25	2711.00	27780.00	14950	20240306	-10.03	12300	20250205	9.35	13500	-0.37	20250226	12300	9.35	20250205	14950	-10.03	20240306	12300	9.35	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
19	20250226	150140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13360	220	2	1.67	559840480	42043	255.18	13110	13500	13100	17080	9200	13140	13315.90	17.41	-50	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2467	4.93	0.48	12	0.23	2711.00	27780.00	14950	20240306	-10.64	12300	20250205	8.62	13500	-1.04	20250226	12300	8.62	20250205	14950	-10.64	20240306	12300	8.62	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
20	20250226	140140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13420	280	2	2.13	464221950	34928	211.99	13110	13450	13100	17080	9200	13140	13290.83	17.41	1712	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2478	4.95	0.48	12	0.19	2711.00	27780.00	14950	20240306	-10.23	12300	20250205	9.11	13450	-0.22	20250226	12300	9.11	20250205	14950	-10.23	20240306	12300	9.11	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
21	20250226	130140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13310	170	2	1.29	390025770	29392	178.39	13110	13410	13100	17080	9200	13140	13269.79	17.41	1589	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2458	4.91	0.48	12	0.16	2711.00	27780.00	14950	20240306	-10.97	12300	20250205	8.21	13410	-0.75	20250226	12300	8.21	20250205	14950	-10.97	20240306	12300	8.21	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
22	20250226	120139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13280	140	2	1.07	373479130	28147	170.84	13110	13410	13100	17080	9200	13140	13268.88	17.41	1009	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2452	4.90	0.48	12	0.15	2711.00	27780.00	14950	20240306	-11.17	12300	20250205	7.97	13410	-0.97	20250226	12300	7.97	20250205	14950	-11.17	20240306	12300	7.97	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
23	20250226	110140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13340	200	2	1.52	340393820	25658	155.73	13110	13410	13100	17080	9200	13140	13266.58	17.41	945	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2463	4.92	0.48	12	0.14	2711.00	27780.00	14950	20240306	-10.77	12300	20250205	8.46	13410	-0.52	20250226	12300	8.46	20250205	14950	-10.77	20240306	12300	8.46	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
24	20250226	100139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13320	180	2	1.37	250273980	18916	114.81	13110	13350	13100	17080	9200	13140	13230.81	17.41	428	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2460	4.91	0.48	12	0.10	2711.00	27780.00	14950	20240306	-10.90	12300	20250205	8.29	13350	-0.22	20250226	12300	8.29	20250205	14950	-10.90	20240306	12300	8.29	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
25	20250226	090141	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13110	-30	5	-0.23	524400	40	0.24	13110	13110	13110	17080	9200	13140	13110.00	17.41	-37	13266	13202	13076	13012	12886	13235	13045	92	3940	500	9980	10	1	18466948	2421	4.84	0.47	12	0.00	2711.00	27780.00	14950	20240306	-12.31	12300	20250205	6.59	13140	-0.23	20250225	12300	6.59	20250205	14950	-12.31	20240306	12300	6.59	20250205	0.10	N	002810	500	92 억	3214555	N	N	0	N	N
26	20250225	160140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13140	110	2	0.84	146387170	11206	184.04	13050	13140	12950	16930	9130	13030	13063.28	17.40	-1420	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2427	4.85	0.47	12	0.06	2711.00	27780.00	14950	20240306	-12.11	12300	20250205	6.83	13140	0.00	20250225	12300	6.83	20250205	14950	-12.11	20240306	12300	6.83	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
27	20250225	150140	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13050	20	2	0.15	125613190	9619	157.97	13050	13100	12950	16930	9130	13030	13058.86	17.40	-1533	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2410	4.81	0.47	12	0.05	2711.00	27780.00	14950	20240306	-12.71	12300	20250205	6.10	13100	-0.38	20250225	12300	6.10	20250205	14950	-12.71	20240306	12300	6.10	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
28	20250225	140139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13060	30	2	0.23	108011530	8271	135.84	13050	13100	12950	16930	9130	13030	13059.07	17.40	-1076	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2412	4.82	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.64	12300	20250205	6.18	13100	-0.31	20250225	12300	6.18	20250205	14950	-12.64	20240306	12300	6.18	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
29	20250225	130139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13050	20	2	0.15	88848980	6807	111.79	13050	13100	12950	16930	9130	13030	13052.59	17.40	-298	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2410	4.81	0.47	12	0.04	2711.00	27780.00	14950	20240306	-12.71	12300	20250205	6.10	13100	-0.38	20250225	12300	6.10	20250205	14950	-12.71	20240306	12300	6.10	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
30	20250225	120139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13050	20	2	0.15	81580050	6250	102.64	13050	13100	12950	16930	9130	13030	13052.81	17.40	-306	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2410	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.71	12300	20250205	6.10	13100	-0.38	20250225	12300	6.10	20250205	14950	-12.71	20240306	12300	6.10	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
31	20250225	110139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13050	20	2	0.15	48732980	3740	61.42	13050	13080	12950	16930	9130	13030	13030.21	17.40	121	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2410	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.71	12300	20250205	6.10	13080	-0.23	20250225	12300	6.10	20250205	14950	-12.71	20240306	12300	6.10	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
32	20250225	100138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13000	-30	5	-0.23	34414650	2644	43.42	13050	13050	12950	16930	9130	13030	13016.13	17.40	-146	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2401	4.80	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.04	12300	20250205	5.69	13050	-0.38	20250225	12300	5.69	20250205	14950	-13.04	20240306	12300	5.69	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
33	20250225	090139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12950	-80	5	-0.61	729380	56	0.92	13050	13050	12950	16930	9130	13030	13024.64	17.40	-38	13196	13112	12956	12872	12716	13155	12915	92	3900	500	9900	10	1	18466948	2391	4.78	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.38	12300	20250205	5.28	13050	-0.77	20250225	12300	5.28	20250205	14950	-13.38	20240306	12300	5.28	20250205	0.10	N	002810	500	92 억	3213538	N	N	17	N	N
34	20250224	160138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13030	80	2	0.62	79031920	6089	50.30	12800	13040	12800	16830	9070	12950	12979.46	17.40	-248	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2406	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.84	12300	20250205	5.93	13040	-0.08	20250224	12300	5.93	20250205	14950	-12.84	20240306	12300	5.93	20250205	0.10	N	002810	500	92 억	3214135	N	N	17	N	N
35	20250224	150139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13000	50	2	0.39	70043510	5398	44.59	12800	13040	12800	16830	9070	12950	12975.83	17.40	-106	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2401	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.04	12300	20250205	5.69	13040	-0.31	20250224	12300	5.69	20250205	14950	-13.04	20240306	12300	5.69	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
36	20250224	140139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13000	50	2	0.39	62297660	4802	39.67	12800	13040	12800	16830	9070	12950	12973.27	17.40	260	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2401	4.80	0.47	12	0.03	2711.00	27780.00	14950	20240306	-13.04	12300	20250205	5.69	13040	-0.31	20250224	12300	5.69	20250205	14950	-13.04	20240306	12300	5.69	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
37	20250224	130139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13030	80	2	0.62	60606090	4672	38.60	12800	13040	12800	16830	9070	12950	12972.19	17.40	325	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2406	4.81	0.47	12	0.03	2711.00	27780.00	14950	20240306	-12.84	12300	20250205	5.93	13040	-0.08	20250224	12300	5.93	20250205	14950	-12.84	20240306	12300	5.93	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
38	20250224	120138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13030	80	2	0.62	45890270	3542	29.26	12800	13030	12800	16830	9070	12950	12956.03	17.40	3	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2406	4.81	0.47	12	0.02	2711.00	27780.00	14950	20240306	-12.84	12300	20250205	5.93	13030	0.00	20250224	12300	5.93	20250205	14950	-12.84	20240306	12300	5.93	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
39	20250224	110138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12970	20	2	0.15	25181310	1947	16.08	12800	12990	12800	16830	9070	12950	12933.39	17.40	-16	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2395	4.78	0.47	12	0.01	2711.00	27780.00	14950	20240306	-13.24	12300	20250205	5.45	12990	-0.15	20250224	12300	5.45	20250205	14950	-13.24	20240306	12300	5.45	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
40	20250224	100138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12940	-10	5	-0.08	8686800	674	5.57	12800	12940	12800	16830	9070	12950	12888.43	17.40	53	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2390	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.44	12300	20250205	5.20	12960	-0.15	20250221	12300	5.20	20250205	14950	-13.44	20240306	12300	5.20	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
41	20250224	090139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12920	-30	5	-0.23	1305960	102	0.84	12800	12920	12800	16830	9070	12950	12803.53	17.40	-3	13150	13050	12860	12760	12570	13100	12810	92	3880	500	9840	10	1	18466948	2386	4.77	0.47	12	0.00	2711.00	27780.00	14950	20240306	-13.58	12300	20250205	5.04	12960	-0.31	20250221	12300	5.04	20250205	14950	-13.58	20240306	12300	5.04	20250205	0.10	N	002810	500	92 억	3214135	N	N	2	N	N
42	20250221	160138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12950	260	2	2.05	155421590	12105	181.38	12700	12960	12670	16490	8890	12690	12839.45	17.38	2269	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2391	4.78	0.47	12	0.07	2711.00	27780.00	14950	20240306	-13.38	12300	20250205	5.28	12960	-0.08	20250221	12300	5.28	20250205	14950	-13.38	20240306	12300	5.28	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
43	20250221	150138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12920	230	2	1.81	145800810	11361	170.23	12700	12960	12670	16490	8890	12690	12833.45	17.38	2029	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2386	4.77	0.47	12	0.06	2711.00	27780.00	14950	20240306	-13.58	12300	20250205	5.04	12960	-0.31	20250221	12300	5.04	20250205	14950	-13.58	20240306	12300	5.04	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
44	20250221	140138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12940	250	2	1.97	128042380	9985	149.61	12700	12960	12670	16490	8890	12690	12823.47	17.38	2112	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2390	4.77	0.47	12	0.05	2711.00	27780.00	14950	20240306	-13.44	12300	20250205	5.20	12960	-0.15	20250221	12300	5.20	20250205	14950	-13.44	20240306	12300	5.20	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
45	20250221	130138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12870	180	2	1.42	78543020	6150	92.15	12700	12880	12670	16490	8890	12690	12771.22	17.38	2007	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2377	4.75	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.91	12300	20250205	4.63	12880	-0.08	20250221	12300	4.63	20250205	14950	-13.91	20240306	12300	4.63	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
46	20250221	120138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12860	170	2	1.34	69603920	5455	81.74	12700	12860	12670	16490	8890	12690	12759.66	17.38	1810	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2375	4.74	0.46	12	0.03	2711.00	27780.00	14950	20240306	-13.98	12300	20250205	4.55	12860	0.00	20250221	12300	4.55	20250205	14950	-13.98	20240306	12300	4.55	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
47	20250221	110138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12800	110	2	0.87	47415250	3726	55.83	12700	12800	12670	16490	8890	12690	12725.51	17.38	1504	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2364	4.72	0.46	12	0.02	2711.00	27780.00	14950	20240306	-14.38	12300	20250205	4.07	12820	-0.16	20250102	12300	4.07	20250205	14950	-14.38	20240306	12300	4.07	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
48	20250221	100139	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12710	20	2	0.16	6492120	511	7.66	12700	12710	12670	16490	8890	12690	12704.74	17.38	313	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2347	4.69	0.46	12	0.00	2711.00	27780.00	14950	20240306	-14.98	12300	20250205	3.33	12820	-0.86	20250102	12300	3.33	20250205	14950	-14.98	20240306	12300	3.33	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
49	20250221	090138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12690	0	3	0.00	101590	8	0.12	12700	12700	12690	16490	8890	12690	12698.75	17.38	4	12750	12720	12670	12640	12590	12735	12655	92	3800	500	9640	10	1	18466948	2343	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.12	12300	20250205	3.17	12820	-1.01	20250102	12300	3.17	20250205	14950	-15.12	20240306	12300	3.17	20250205	0.10	N	002810	500	92 억	3210102	N	N	2	N	N
50	20250220	160138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12690	40	2	0.32	84379960	6674	66.95	12650	12700	12620	16440	8860	12650	12643.09	17.38	-3426	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2343	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.12	12300	20250205	3.17	12820	-1.01	20250102	12300	3.17	20250205	14950	-15.12	20240306	12300	3.17	20250205	0.10	N	002810	500	92 억	3210351	N	N	2	N	N
51	20250220	150138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	20	2	0.16	48823010	3862	38.74	12650	12670	12620	16440	8860	12650	12641.90	17.38	-1118	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2340	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
52	20250220	140138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	41054140	3248	32.58	12650	12660	12620	16440	8860	12650	12639.82	17.38	-1329	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
53	20250220	130138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	37310930	2952	29.61	12650	12660	12620	16440	8860	12650	12639.20	17.38	-1289	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
54	20250220	120138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	27841080	2203	22.10	12650	12660	12620	16440	8860	12650	12637.80	17.38	-811	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
55	20250220	110138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	16580960	1312	13.16	12650	12660	12620	16440	8860	12650	12637.93	17.38	-245	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
56	20250220	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	4168790	330	3.31	12650	12660	12620	16440	8860	12650	12632.70	17.38	-51	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
57	20250220	090138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	-10	5	-0.08	37930	3	0.03	12650	12650	12640	16440	8860	12650	12643.33	17.38	-2	12763	12706	12643	12586	12523	12735	12615	92	3790	500	9610	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.10	N	002810	500	92 억	3210351	N	N	27	N	N
58	20250219	160137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	30	2	0.24	126113820	9969	79.47	12640	12700	12580	16400	8840	12620	12650.60	17.35	3650	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2336	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3204341	N	N	27	N	N
59	20250219	150138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	50	2	0.40	116276280	9192	73.27	12640	12700	12580	16400	8840	12620	12649.73	17.35	3510	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2340	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
60	20250219	140137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	40	2	0.32	111171140	8789	70.06	12640	12700	12580	16400	8840	12620	12648.90	17.35	3138	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2338	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
61	20250219	130137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	40	2	0.32	105588530	8348	66.54	12640	12700	12580	16400	8840	12620	12648.36	17.35	2772	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2338	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
62	20250219	120137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	50	2	0.40	100271990	7928	63.20	12640	12700	12580	16400	8840	12620	12647.83	17.35	2417	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2340	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
63	20250219	110137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	30	2	0.24	97841150	7736	61.67	12640	12700	12580	16400	8840	12620	12647.51	17.35	2225	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2336	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
64	20250219	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12690	70	2	0.55	36118870	2857	22.77	12640	12700	12580	16400	8840	12620	12642.24	17.35	817	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12300	20250205	3.17	12820	-1.01	20250102	12300	3.17	20250205	14950	-15.12	20240306	12300	3.17	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
65	20250219	090137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	0	3	0.00	340880	27	0.22	12640	12640	12580	16400	8840	12620	12625.19	17.35	9	12746	12682	12606	12542	12466	12715	12575	92	3780	500	9590	10	1	18466948	2331	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.10	N	002810	500	92 억	3204341	N	N	0	N	N
66	20250218	160137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	20	2	0.16	157800280	12545	159.95	12600	12670	12530	16380	8820	12600	12578.74	17.35	-1095	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2331	4.66	0.45	12	0.07	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
67	20250218	150137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	30	2	0.24	153537110	12207	155.64	12600	12670	12530	16380	8820	12600	12577.79	17.35	-954	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2332	4.66	0.45	12	0.07	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
68	20250218	140138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	20	2	0.16	150493630	11966	152.57	12600	12670	12530	16380	8820	12600	12576.77	17.35	-957	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2331	4.66	0.45	12	0.06	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
69	20250218	130137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	30	2	0.24	133963890	10656	135.87	12600	12670	12530	16380	8820	12600	12571.69	17.35	-779	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2332	4.66	0.45	12	0.06	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
70	20250218	120137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	40	2	0.32	132940700	10575	134.83	12600	12670	12530	16380	8820	12600	12571.22	17.35	-708	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2334	4.66	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
71	20250218	110138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12610	10	2	0.08	101091570	8050	102.64	12600	12640	12530	16380	8820	12600	12557.96	17.35	-610	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2329	4.65	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.65	12300	20250205	2.52	12820	-1.64	20250102	12300	2.52	20250205	14950	-15.65	20240306	12300	2.52	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
72	20250218	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12590	-10	5	-0.08	83849530	6682	85.20	12600	12600	12530	16380	8820	12600	12548.57	17.35	199	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2325	4.64	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.79	12300	20250205	2.36	12820	-1.79	20250102	12300	2.36	20250205	14950	-15.79	20240306	12300	2.36	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
73	20250218	090137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12600	0	3	0.00	37800	3	0.04	12600	12600	12600	16380	8820	12600	12600.00	17.35	0	12740	12670	12620	12550	12500	12645	12525	92	3780	500	9570	10	1	18466948	2327	4.65	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.72	12300	20250205	2.44	12820	-1.72	20250102	12300	2.44	20250205	14950	-15.72	20240306	12300	2.44	20250205	0.09	N	002810	500	92 억	3203379	N	N	40	N	N
74	20250217	160137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12600	-70	5	-0.55	98807910	7843	143.28	12670	12690	12570	16470	8870	12670	12598.23	17.34	-1013	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2327	4.65	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.72	12300	20250205	2.44	12820	-1.72	20250102	12300	2.44	20250205	14950	-15.72	20240306	12300	2.44	20250205	0.09	N	002810	500	92 억	3202616	N	N	40	N	N
75	20250217	150138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12580	-90	5	-0.71	93995840	7461	136.30	12670	12690	12570	16470	8870	12670	12598.29	17.34	-925	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2323	4.64	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.85	12300	20250205	2.28	12820	-1.87	20250102	12300	2.28	20250205	14950	-15.85	20240306	12300	2.28	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
76	20250217	140137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12580	-90	5	-0.71	92863640	7371	134.65	12670	12690	12570	16470	8870	12670	12598.51	17.34	-911	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2323	4.64	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.85	12300	20250205	2.28	12820	-1.87	20250102	12300	2.28	20250205	14950	-15.85	20240306	12300	2.28	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
77	20250217	130138	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12580	-90	5	-0.71	73465240	5829	106.49	12670	12690	12570	16470	8870	12670	12603.40	17.34	-569	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2323	4.64	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.85	12300	20250205	2.28	12820	-1.87	20250102	12300	2.28	20250205	14950	-15.85	20240306	12300	2.28	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
78	20250217	120137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12590	-80	5	-0.63	67308980	5340	97.55	12670	12690	12570	16470	8870	12670	12604.68	17.34	-561	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2325	4.64	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.79	12300	20250205	2.36	12820	-1.79	20250102	12300	2.36	20250205	14950	-15.79	20240306	12300	2.36	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
79	20250217	110137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	-30	5	-0.24	24569350	1944	35.51	12670	12690	12610	16470	8870	12670	12638.55	17.34	-240	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2334	4.66	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
80	20250217	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	-10	5	-0.08	12512990	989	18.07	12670	12690	12640	16470	8870	12670	12652.16	17.34	-218	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2338	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
81	20250217	090137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	0	3	0.00	848890	67	1.22	12670	12670	12670	16470	8870	12670	12670.00	17.34	0	12750	12710	12630	12590	12510	12730	12610	92	3800	500	9620	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3202616	N	N	8	N	N
82	20250214	160137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	20	2	0.16	68942840	5474	277.30	12650	12670	12550	16440	8860	12650	12594.60	17.32	-229	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2340	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3199136	N	N	8	N	N
83	20250214	150137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	20	2	0.16	60650990	4819	244.12	12650	12670	12550	16440	8860	12650	12585.80	17.32	257	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2340	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
84	20250214	140137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	20	2	0.16	57171540	4544	230.19	12650	12670	12550	16440	8860	12650	12581.76	17.32	264	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2340	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
85	20250214	130137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	57006980	4531	229.53	12650	12660	12550	16440	8860	12650	12581.54	17.32	264	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
86	20250214	120136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	-30	5	-0.24	52581270	4181	211.80	12650	12650	12550	16440	8860	12650	12576.24	17.32	264	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2331	4.66	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
87	20250214	110136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12600	-50	5	-0.40	47685810	3793	192.15	12650	12650	12550	16440	8860	12650	12572.06	17.32	210	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2327	4.65	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.72	12300	20250205	2.44	12820	-1.72	20250102	12300	2.44	20250205	14950	-15.72	20240306	12300	2.44	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
88	20250214	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	-30	5	-0.24	11935580	948	48.02	12650	12650	12570	16440	8860	12650	12590.27	17.32	-187	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2331	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
89	20250214	090137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	-10	5	-0.08	25290	2	0.10	12650	12650	12640	16440	8860	12650	12645.00	17.32	-1	12736	12692	12636	12592	12536	12665	12565	92	3790	500	9610	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.09	N	002810	500	92 억	3199136	N	N	0	N	N
90	20250213	160136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	-50	5	-0.39	24924720	1974	30.29	12680	12680	12580	16510	8890	12700	12626.50	17.32	-75	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2336	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
91	20250213	150136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-70	5	-0.55	21537500	1706	26.17	12680	12680	12580	16510	8890	12700	12624.56	17.32	139	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2332	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
92	20250213	140136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-70	5	-0.55	15099030	1195	18.33	12680	12680	12600	16510	8890	12700	12635.17	17.32	22	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2332	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
93	20250213	130136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	-30	5	-0.24	5254910	415	6.37	12680	12680	12630	16510	8890	12700	12662.43	17.32	-43	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
94	20250213	120136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12680	-20	5	-0.16	4000580	316	4.85	12680	12680	12630	16510	8890	12700	12660.06	17.32	-43	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2342	4.68	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.18	12300	20250205	3.09	12820	-1.09	20250102	12300	3.09	20250205	14950	-15.18	20240306	12300	3.09	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
95	20250213	110136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	-40	5	-0.31	1898260	150	2.30	12680	12680	12630	16510	8890	12700	12655.07	17.32	-46	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2338	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
96	20250213	100137	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12670	-30	5	-0.24	1178120	93	1.43	12680	12680	12640	16510	8890	12700	12667.96	17.32	-47	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2340	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.25	12300	20250205	3.01	12820	-1.17	20250102	12300	3.01	20250205	14950	-15.25	20240306	12300	3.01	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
97	20250213	090136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	-60	5	-0.47	202410	16	0.25	12680	12680	12640	16510	8890	12700	12650.62	17.32	-1	12853	12776	12673	12596	12493	12725	12545	92	3810	500	9650	10	1	18466948	2334	4.66	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.09	N	002810	500	92 억	3198851	N	N	15	N	N
98	20250212	160136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12700	-30	5	-0.24	82560850	6518	75.42	12730	12750	12570	16540	8920	12730	12666.59	17.31	-92	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2345	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.05	12300	20250205	3.25	12820	-0.94	20250102	12300	3.25	20250205	14950	-15.05	20240306	12300	3.25	20250205	0.09	N	002810	500	92 억	3196880	N	N	15	N	N
99	20250212	150135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	-80	5	-0.63	76383320	6031	69.79	12730	12750	12570	16540	8920	12730	12665.12	17.31	95	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2336	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
100	20250212	140135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-100	5	-0.79	61438620	4845	56.06	12730	12750	12630	16540	8920	12730	12680.83	17.31	-14	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2332	4.66	0.45	12	0.03	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
101	20250212	130136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12690	-40	5	-0.31	50681640	3996	46.24	12730	12750	12650	16540	8920	12730	12683.09	17.31	-74	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12300	20250205	3.17	12820	-1.01	20250102	12300	3.17	20250205	14950	-15.12	20240306	12300	3.17	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
102	20250212	120136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12700	-30	5	-0.24	44852860	3537	40.93	12730	12750	12650	16540	8920	12730	12681.05	17.31	-43	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12300	20250205	3.25	12820	-0.94	20250102	12300	3.25	20250205	14950	-15.05	20240306	12300	3.25	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
103	20250212	110136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12700	-30	5	-0.24	44167040	3483	40.30	12730	12750	12650	16540	8920	12730	12680.75	17.31	-81	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2345	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.05	12300	20250205	3.25	12820	-0.94	20250102	12300	3.25	20250205	14950	-15.05	20240306	12300	3.25	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
104	20250212	100136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12690	-40	5	-0.31	43048820	3395	39.28	12730	12750	12650	16540	8920	12730	12680.06	17.31	-94	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2343	4.68	0.46	12	0.02	2711.00	27780.00	14950	20240306	-15.12	12300	20250205	3.17	12820	-1.01	20250102	12300	3.17	20250205	14950	-15.12	20240306	12300	3.17	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
105	20250212	090136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	-80	5	-0.63	481010	38	0.44	12730	12730	12650	16540	8920	12730	12658.16	17.31	-36	12856	12792	12666	12602	12476	12825	12635	92	3810	500	9670	10	1	18466948	2336	4.67	0.46	12	0.00	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.09	N	002810	500	92 억	3196880	N	N	0	N	N
106	20250211	160135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12730	80	2	0.63	109075590	8642	143.10	12640	12730	12540	16440	8860	12650	12619.39	17.30	-1824	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2351	4.70	0.46	12	0.05	2711.00	27780.00	14950	20240306	-14.85	12300	20250205	3.50	12820	-0.70	20250102	12300	3.50	20250205	14950	-14.85	20240306	12300	3.50	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
107	20250211	150135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	0	3	0.00	102300470	8109	134.28	12640	12660	12540	16440	8860	12650	12615.67	17.30	-1812	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2336	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
108	20250211	140136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	-30	5	-0.24	96773960	7672	127.04	12640	12650	12540	16440	8860	12650	12613.92	17.30	-1794	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2331	4.66	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
109	20250211	130135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-20	5	-0.16	91979950	7292	120.75	12640	12650	12540	16440	8860	12650	12613.82	17.30	-1825	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2332	4.66	0.45	12	0.04	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
110	20250211	120136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12600	-50	5	-0.40	43883000	3483	57.68	12640	12650	12540	16440	8860	12650	12599.20	17.30	-954	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2327	4.65	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.72	12300	20250205	2.44	12820	-1.72	20250102	12300	2.44	20250205	14950	-15.72	20240306	12300	2.44	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
111	20250211	110135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12580	-70	5	-0.55	42409460	3366	55.74	12640	12650	12540	16440	8860	12650	12599.36	17.30	-877	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2323	4.64	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.85	12300	20250205	2.28	12820	-1.87	20250102	12300	2.28	20250205	14950	-15.85	20240306	12300	2.28	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
112	20250211	100136	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	-30	5	-0.24	30720540	2436	40.34	12640	12650	12550	16440	8860	12650	12611.06	17.30	-468	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2331	4.66	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
113	20250211	090135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-20	5	-0.16	1010150	80	1.32	12640	12640	12590	16440	8860	12650	12626.88	17.30	23	12723	12686	12613	12576	12503	12705	12595	92	3790	500	9610	10	1	18466948	2332	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.08	N	002810	500	92 억	3194346	N	N	0	N	N
114	20250210	160135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	10	2	0.08	76090660	6038	112.52	12620	12650	12540	16430	8850	12640	12601.92	17.29	357	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2336	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
115	20250210	150135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	0	3	0.00	64316420	5107	95.17	12620	12640	12540	16430	8850	12640	12593.78	17.29	204	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2334	4.66	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
116	20250210	140135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12550	-90	5	-0.71	49789770	3956	73.72	12620	12630	12540	16430	8850	12640	12585.89	17.29	116	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2318	4.63	0.45	12	0.02	2711.00	27780.00	14950	20240306	-16.05	12300	20250205	2.03	12820	-2.11	20250102	12300	2.03	20250205	14950	-16.05	20240306	12300	2.03	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
117	20250210	130135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12550	-90	5	-0.71	43736410	3474	64.74	12620	12630	12540	16430	8850	12640	12589.64	17.29	29	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2318	4.63	0.45	12	0.02	2711.00	27780.00	14950	20240306	-16.05	12300	20250205	2.03	12820	-2.11	20250102	12300	2.03	20250205	14950	-16.05	20240306	12300	2.03	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
118	20250210	120135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12590	-50	5	-0.40	38582880	3064	57.10	12620	12630	12570	16430	8850	12640	12592.32	17.29	-79	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2325	4.64	0.45	12	0.02	2711.00	27780.00	14950	20240306	-15.79	12300	20250205	2.36	12820	-1.79	20250102	12300	2.36	20250205	14950	-15.79	20240306	12300	2.36	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
119	20250210	110134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12610	-30	5	-0.24	17398680	1382	25.75	12620	12630	12570	16430	8850	12640	12589.49	17.29	-19	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2329	4.65	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.65	12300	20250205	2.52	12820	-1.64	20250102	12300	2.52	20250205	14950	-15.65	20240306	12300	2.52	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
120	20250210	100134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12590	-50	5	-0.40	1310240	104	1.94	12620	12620	12590	16430	8850	12640	12598.46	17.29	18	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2325	4.64	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.79	12300	20250205	2.36	12820	-1.79	20250102	12300	2.36	20250205	14950	-15.79	20240306	12300	2.36	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
121	20250210	090135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12620	-20	5	-0.16	50480	4	0.07	12620	12620	12620	16430	8850	12640	12620.00	17.29	-2	12813	12726	12613	12526	12413	12670	12470	92	3790	500	9600	10	1	18466948	2331	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.59	12300	20250205	2.60	12820	-1.56	20250102	12300	2.60	20250205	14950	-15.59	20240306	12300	2.60	20250205	0.08	N	002810	500	92 억	3193707	N	N	0	N	N
122	20250207	160135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	-40	5	-0.32	67397150	5366	50.73	12700	12700	12500	16480	8880	12680	12560.04	17.30	-1584	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2334	4.66	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
123	20250207	150135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12530	-150	5	-1.18	49614590	3955	37.39	12700	12700	12500	16480	8880	12680	12544.78	17.30	-1066	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2314	4.62	0.45	12	0.02	2711.00	27780.00	14950	20240306	-16.19	12300	20250205	1.87	12820	-2.26	20250102	12300	1.87	20250205	14950	-16.19	20240306	12300	1.87	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
124	20250207	140134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12500	-180	5	-1.42	36688980	2922	27.62	12700	12700	12500	16480	8880	12680	12556.12	17.30	-631	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2308	4.61	0.45	12	0.02	2711.00	27780.00	14950	20240306	-16.39	12300	20250205	1.63	12820	-2.50	20250102	12300	1.63	20250205	14950	-16.39	20240306	12300	1.63	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
125	20250207	130134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12540	-140	5	-1.10	27683670	2203	20.83	12700	12700	12540	16480	8880	12680	12566.35	17.30	-374	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2316	4.63	0.45	12	0.01	2711.00	27780.00	14950	20240306	-16.12	12300	20250205	1.95	12820	-2.18	20250102	12300	1.95	20250205	14950	-16.12	20240306	12300	1.95	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
126	20250207	120135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12540	-140	5	-1.10	24849530	1977	18.69	12700	12700	12540	16480	8880	12680	12569.31	17.30	-372	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2316	4.63	0.45	12	0.01	2711.00	27780.00	14950	20240306	-16.12	12300	20250205	1.95	12820	-2.18	20250102	12300	1.95	20250205	14950	-16.12	20240306	12300	1.95	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
127	20250207	110134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12570	-110	5	-0.87	13764770	1094	10.34	12700	12700	12570	16480	8880	12680	12582.06	17.30	-332	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2321	4.64	0.45	12	0.01	2711.00	27780.00	14950	20240306	-15.92	12300	20250205	2.20	12820	-1.95	20250102	12300	2.20	20250205	14950	-15.92	20240306	12300	2.20	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
128	20250207	100134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12590	-90	5	-0.71	7864430	625	5.91	12700	12700	12570	16480	8880	12680	12583.09	17.30	-291	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2325	4.64	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.79	12300	20250205	2.36	12820	-1.79	20250102	12300	2.36	20250205	14950	-15.79	20240306	12300	2.36	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
129	20250207	090135	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12630	-50	5	-0.39	101250	8	0.08	12700	12700	12630	16480	8880	12680	12656.25	17.30	-7	12800	12740	12650	12590	12500	12770	12620	92	3800	500	9630	10	1	18466948	2332	4.66	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.52	12300	20250205	2.68	12820	-1.48	20250102	12300	2.68	20250205	14950	-15.52	20240306	12300	2.68	20250205	0.08	N	002810	500	92 억	3195547	N	N	0	N	N
130	20250206	160133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12680	160	2	1.28	133925660	10578	90.53	12600	12710	12560	16270	8770	12520	12660.77	17.28	-1261	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2342	4.68	0.46	12	0.06	2711.00	27780.00	14950	20240306	-15.18	12300	20250205	3.09	12820	-1.09	20250102	12300	3.09	20250205	14950	-15.18	20240306	12300	3.09	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
131	20250206	150133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	140	2	1.12	122328660	9663	82.70	12600	12710	12560	16270	8770	12520	12659.49	17.28	-1163	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2338	4.67	0.46	12	0.05	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
132	20250206	140134	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12650	130	2	1.04	104217490	8233	70.46	12600	12710	12560	16270	8770	12520	12658.51	17.28	-697	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2336	4.67	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.38	12300	20250205	2.85	12820	-1.33	20250102	12300	2.85	20250205	14950	-15.38	20240306	12300	2.85	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
133	20250206	130133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12680	160	2	1.28	93773830	7409	63.41	12600	12710	12560	16270	8770	12520	12656.75	17.28	-574	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2342	4.68	0.46	12	0.04	2711.00	27780.00	14950	20240306	-15.18	12300	20250205	3.09	12820	-1.09	20250102	12300	3.09	20250205	14950	-15.18	20240306	12300	3.09	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
134	20250206	120132	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12640	120	2	0.96	80782380	6383	54.63	12600	12710	12560	16270	8770	12520	12655.86	17.28	-324	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2334	4.66	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.45	12300	20250205	2.76	12820	-1.40	20250102	12300	2.76	20250205	14950	-15.45	20240306	12300	2.76	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
135	20250206	110130	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	140	2	1.12	66354960	5243	44.87	12600	12710	12560	16270	8770	12520	12655.91	17.28	-160	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2338	4.67	0.46	12	0.03	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
136	20250206	100133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12660	140	2	1.12	33683750	2668	22.83	12600	12660	12560	16270	8770	12520	12625.09	17.28	-152	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2338	4.67	0.46	12	0.01	2711.00	27780.00	14950	20240306	-15.32	12300	20250205	2.93	12820	-1.25	20250102	12300	2.93	20250205	14950	-15.32	20240306	12300	2.93	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
137	20250206	090133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12600	80	2	0.64	768600	61	0.52	12600	12600	12600	16270	8770	12520	12600.00	17.28	0	12666	12592	12446	12372	12226	12630	12410	92	3750	500	9510	10	1	18466948	2327	4.65	0.45	12	0.00	2711.00	27780.00	14950	20240306	-15.72	12300	20250205	2.44	12820	-1.72	20250102	12300	2.44	20250205	14950	-15.72	20240306	12300	2.44	20250205	0.08	N	002810	500	92 억	3191808	N	N	0	N	N
138	20250205	160132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12520	20	2	0.16	145084700	11684	223.10	12500	12520	12300	16250	8750	12500	12417.38	17.29	-1769	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2312	4.62	0.45	12	0.06	2711.00	27780.00	14950	20240306	-16.25	12300	20250205	1.79	12820	-2.34	20250102	12300	1.79	20250205	14950	-16.25	20240306	12300	1.79	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
139	20250205	150132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12500	0	3	0.00	143221270	11535	220.26	12500	12510	12300	16250	8750	12500	12416.23	17.29	-1650	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2308	4.61	0.45	12	0.06	2711.00	27780.00	14950	20240306	-16.39	12300	20250205	1.63	12820	-2.50	20250102	12300	1.63	20250205	14950	-16.39	20240306	12300	1.63	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
140	20250205	140132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12490	-10	5	-0.08	108759060	8778	167.62	12500	12510	12300	16250	8750	12500	12389.96	17.29	-446	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2307	4.61	0.45	12	0.05	2711.00	27780.00	14950	20240306	-16.45	12300	20250205	1.54	12820	-2.57	20250102	12300	1.54	20250205	14950	-16.45	20240306	12300	1.54	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
141	20250205	130131	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12440	-60	5	-0.48	87555180	7080	135.19	12500	12510	12300	16250	8750	12500	12366.55	17.29	-43	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2297	4.59	0.45	12	0.04	2711.00	27780.00	14950	20240306	-16.79	12300	20250205	1.14	12820	-2.96	20250102	12300	1.14	20250205	14950	-16.79	20240306	12300	1.14	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
142	20250205	120132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12430	-70	5	-0.56	84180260	6809	130.02	12500	12510	12300	16250	8750	12500	12363.09	17.29	189	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2295	4.59	0.45	12	0.04	2711.00	27780.00	14950	20240306	-16.86	12300	20250205	1.06	12820	-3.04	20250102	12300	1.06	20250205	14950	-16.86	20240306	12300	1.06	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
143	20250205	110132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12410	-90	5	-0.72	80444820	6508	124.27	12500	12510	12300	16250	8750	12500	12360.91	17.29	189	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2292	4.58	0.45	12	0.04	2711.00	27780.00	14950	20240306	-16.99	12300	20250205	0.89	12820	-3.20	20250102	12300	0.89	20250205	14950	-16.99	20240306	12300	0.89	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
144	20250205	100132	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	12400	-100	5	-0.80	68605870	5553	106.03	12500	12510	12300	16250	8750	12500	12354.74	17.29	314	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2290	4.57	0.45	12	0.03	2711.00	27780.00	14950	20240306	-17.06	12300	20250205	0.81	12820	-3.28	20250102	12300	0.81	20250205	14950	-17.06	20240306	12300	0.81	20250205	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
145	20250205	090133	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12490	-10	5	-0.08	149990	12	0.23	12500	12500	12490	16250	8750	12500	12499.17	17.29	-10	12586	12542	12456	12412	12326	12565	12435	92	3750	500	9500	10	1	18466948	2307	4.61	0.45	12	0.00	2711.00	27780.00	14950	20240306	-16.45	12310	20240805	1.46	12820	-2.57	20250102	12340	1.22	20250203	14950	-16.45	20240306	12310	1.46	20240805	0.08	N	002810	500	92 억	3193556	N	N	19	N	N
146	20250204	160131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12500	110	2	0.89	65180040	5237	92.22	12420	12500	12370	16100	8680	12390	12446.06	17.30	-1598	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2308	4.61	0.45	12	0.03	2711.00	27780.00	14950	20240306	-16.39	12270	20240122	1.87	12820	-2.50	20250102	12340	1.30	20250203	14950	-16.39	20240306	12310	1.54	20240805	0.08	N	002810	500	92 억	3194681	N	N	19	N	N
147	20250204	150131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12420	30	2	0.24	64718420	5200	91.57	12420	12500	12370	16100	8680	12390	12445.85	17.30	-1601	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2294	4.58	0.45	12	0.03	2711.00	27780.00	14950	20240306	-16.92	12270	20240122	1.22	12820	-3.12	20250102	12340	0.65	20250203	14950	-16.92	20240306	12310	0.89	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
148	20250204	140131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12500	110	2	0.89	34299830	2763	48.65	12420	12500	12370	16100	8680	12390	12413.98	17.30	-554	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2308	4.61	0.45	12	0.01	2711.00	27780.00	14950	20240306	-16.39	12270	20240122	1.87	12820	-2.50	20250102	12340	1.30	20250203	14950	-16.39	20240306	12310	1.54	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
149	20250204	130131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12420	30	2	0.24	12065750	973	17.13	12420	12440	12370	16100	8680	12390	12400.57	17.30	-138	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2294	4.58	0.45	12	0.01	2711.00	27780.00	14950	20240306	-16.92	12270	20240122	1.22	12820	-3.12	20250102	12340	0.65	20250203	14950	-16.92	20240306	12310	0.89	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
150	20250204	120131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12420	30	2	0.24	9532070	769	13.54	12420	12440	12370	16100	8680	12390	12395.41	17.30	-138	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2294	4.58	0.45	12	0.00	2711.00	27780.00	14950	20240306	-16.92	12270	20240122	1.22	12820	-3.12	20250102	12340	0.65	20250203	14950	-16.92	20240306	12310	0.89	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
151	20250204	110130	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12420	30	2	0.24	9532070	769	13.54	12420	12440	12370	16100	8680	12390	12395.41	17.30	-138	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2294	4.58	0.45	12	0.00	2711.00	27780.00	14950	20240306	-16.92	12270	20240122	1.22	12820	-3.12	20250102	12340	0.65	20250203	14950	-16.92	20240306	12310	0.89	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
152	20250204	100132	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12410	20	2	0.16	3726660	301	5.30	12420	12420	12370	16100	8680	12390	12380.93	17.30	-162	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2292	4.58	0.45	12	0.00	2711.00	27780.00	14950	20240306	-16.99	12270	20240122	1.14	12820	-3.20	20250102	12340	0.57	20250203	14950	-16.99	20240306	12310	0.81	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N
153	20250204	090131	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12370	-20	5	-0.16	1931700	156	2.75	12420	12420	12370	16100	8680	12390	12382.69	17.30	-144	12570	12480	12410	12320	12250	12445	12285	92	3710	500	9410	10	1	18466948	2284	4.56	0.45	12	0.00	2711.00	27780.00	14950	20240306	-17.26	12270	20240122	0.81	12820	-3.51	20250102	12340	0.24	20250203	14950	-17.26	20240306	12310	0.49	20240805	0.08	N	002810	500	92 억	3194681	N	N	2	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History