KissMeData/403550/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161340	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14830	-170	5	-1.13	42837570	2892	60.55	15000	15070	14650	19500	10500	15000	14812.44	1.07	-1101	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4870	-11.48	2.30	12	0.01	-1292.00	6458.00	22550	20240325	-34.24	14600	20250227	1.58	18190	-18.47	20250102	14600	1.58	20250227	22550	-34.24	20240325	14600	1.58	20250227	N	403550	100	32 억	352189	N	N	0	N	N
3	20250228	151346	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14830	-170	5	-1.13	39411850	2661	55.72	15000	15070	14650	19500	10500	15000	14810.92	1.07	-1041	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4870	-11.48	2.30	12	0.01	-1292.00	6458.00	22550	20240325	-34.24	14600	20250227	1.58	18190	-18.47	20250102	14600	1.58	20250227	22550	-34.24	20240325	14600	1.58	20250227	N	403550	100	32 억	352189	N	N	0	N	N
4	20250228	141346	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14790	-210	5	-1.40	37338670	2521	52.78	15000	15070	14650	19500	10500	15000	14811.06	1.07	-1060	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4857	-11.45	2.29	12	0.01	-1292.00	6458.00	22550	20240325	-34.41	14600	20250227	1.30	18190	-18.69	20250102	14600	1.30	20250227	22550	-34.41	20240325	14600	1.30	20250227	N	403550	100	32 억	352189	N	N	0	N	N
5	20250228	131338	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14740	-260	5	-1.73	26723500	1800	37.69	15000	15070	14740	19500	10500	15000	14846.39	1.07	-823	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4841	-11.41	2.28	12	0.01	-1292.00	6458.00	22550	20240325	-34.63	14600	20250227	0.96	18190	-18.97	20250102	14600	0.96	20250227	22550	-34.63	20240325	14600	0.96	20250227	N	403550	100	32 억	352189	N	N	0	N	N
6	20250228	121332	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14850	-150	5	-1.00	13652170	917	19.20	15000	15070	14830	19500	10500	15000	14887.86	1.07	-588	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4877	-11.49	2.30	12	0.00	-1292.00	6458.00	22550	20240325	-34.15	14600	20250227	1.71	18190	-18.36	20250102	14600	1.71	20250227	22550	-34.15	20240325	14600	1.71	20250227	N	403550	100	32 억	352189	N	N	0	N	N
7	20250228	111337	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14860	-140	5	-0.93	8888730	596	12.48	15000	15070	14850	19500	10500	15000	14913.98	1.07	-344	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4880	-11.50	2.30	12	0.00	-1292.00	6458.00	22550	20240325	-34.10	14600	20250227	1.78	18190	-18.31	20250102	14600	1.78	20250227	22550	-34.10	20240325	14600	1.78	20250227	N	403550	100	32 억	352189	N	N	0	N	N
8	20250228	101335	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15010	10	2	0.07	3381870	226	4.73	15000	15070	14930	19500	10500	15000	14964.03	1.07	-99	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4930	-11.62	2.32	12	0.00	-1292.00	6458.00	22550	20240325	-33.44	14600	20250227	2.81	18190	-17.48	20250102	14600	2.81	20250227	22550	-33.44	20240325	14600	2.81	20250227	N	403550	100	32 억	352189	N	N	0	N	N
9	20250228	091341	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14950	-50	5	-0.33	1063670	71	1.49	15000	15070	14950	19500	10500	15000	14981.27	1.07	-56	15440	15220	14910	14690	14380	15065	14535	33	4500	100	10800	10	1	32841902	4910	-11.57	2.31	12	0.00	-1292.00	6458.00	22550	20240325	-33.70	14600	20250227	2.40	18190	-17.81	20250102	14600	2.40	20250227	22550	-33.70	20240325	14600	2.40	20250227	N	403550	100	32 억	352189	N	N	0	N	N
10	20250227	161323	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15000	-80	5	-0.53	71528470	4776	223.28	15100	15130	14600	19600	10560	15080	14976.65	1.07	-234	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4926	-11.61	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.48	14600	20250227	2.74	18190	-17.54	20250102	14600	2.74	20250227	22550	-33.48	20240325	14600	2.74	20250227	N	403550	100	32 억	352508	N	N	20	N	N
11	20250227	151325	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14930	-150	5	-0.99	69362370	4631	216.50	15100	15130	14600	19600	10560	15080	14977.84	1.07	-296	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4903	-11.56	2.31	12	0.01	-1292.00	6458.00	22550	20240325	-33.79	14600	20250227	2.26	18190	-17.92	20250102	14600	2.26	20250227	22550	-33.79	20240325	14600	2.26	20250227	N	403550	100	32 억	352508	N	N	20	N	N
12	20250227	141327	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14860	-220	5	-1.46	66930320	4468	208.88	15100	15130	14600	19600	10560	15080	14979.93	1.07	-190	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4880	-11.50	2.30	12	0.01	-1292.00	6458.00	22550	20240325	-34.10	14600	20250227	1.78	18190	-18.31	20250102	14600	1.78	20250227	22550	-34.10	20240325	14600	1.78	20250227	N	403550	100	32 억	352508	N	N	20	N	N
13	20250227	131326	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14990	-90	5	-0.60	52700890	3509	164.05	15100	15130	14970	19600	10560	15080	15018.78	1.07	158	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4923	-11.60	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.53	14840	20250213	1.01	18190	-17.59	20250102	14840	1.01	20250213	22550	-33.53	20240325	14840	1.01	20250213	N	403550	100	32 억	352508	N	N	20	N	N
14	20250227	121322	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15020	-60	5	-0.40	35320780	2350	109.86	15100	15130	15000	19600	10560	15080	15030.12	1.07	358	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4933	-11.63	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.39	14840	20250213	1.21	18190	-17.43	20250102	14840	1.21	20250213	22550	-33.39	20240325	14840	1.21	20250213	N	403550	100	32 억	352508	N	N	20	N	N
15	20250227	111333	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15020	-60	5	-0.40	34268730	2280	106.59	15100	15130	15000	19600	10560	15080	15030.14	1.07	362	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4933	-11.63	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.39	14840	20250213	1.21	18190	-17.43	20250102	14840	1.21	20250213	22550	-33.39	20240325	14840	1.21	20250213	N	403550	100	32 억	352508	N	N	20	N	N
16	20250227	101408	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15090	10	2	0.07	32900950	2189	102.34	15100	15130	15000	19600	10560	15080	15030.13	1.07	367	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4956	-11.68	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.08	14840	20250213	1.68	18190	-17.04	20250102	14840	1.68	20250213	22550	-33.08	20240325	14840	1.68	20250213	N	403550	100	32 억	352508	N	N	20	N	N
17	20250227	091430	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	20	2	0.13	830500	55	2.57	15100	15100	15100	19600	10560	15080	15100.00	1.07	8	15560	15320	15180	14940	14800	15250	14870	33	4520	100	10850	10	1	32841902	4959	-11.69	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352508	N	N	20	N	N
18	20250226	161324	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15080	-50	5	-0.33	32366100	2139	126.12	15420	15420	15040	19660	10600	15130	15131.42	1.08	-152	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4953	-11.67	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.13	14840	20250213	1.62	18190	-17.10	20250102	14840	1.62	20250213	22550	-33.13	20240325	14840	1.62	20250213	N	403550	100	32 억	353302	N	N	20	N	N
19	20250226	151331	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15080	-50	5	-0.33	30375520	2007	118.34	15420	15420	15040	19660	10600	15130	15134.79	1.08	-72	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4953	-11.67	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.13	14840	20250213	1.62	18190	-17.10	20250102	14840	1.62	20250213	22550	-33.13	20240325	14840	1.62	20250213	N	403550	100	32 억	353302	N	N	9	N	N
20	20250226	141330	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15140	10	2	0.07	27064970	1788	105.42	15420	15420	15040	19660	10600	15130	15137.01	1.08	-60	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4972	-11.72	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.86	14840	20250213	2.02	18190	-16.77	20250102	14840	2.02	20250213	22550	-32.86	20240325	14840	2.02	20250213	N	403550	100	32 억	353302	N	N	9	N	N
21	20250226	131326	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15110	-20	5	-0.13	19679030	1299	76.59	15420	15420	15040	19660	10600	15130	15149.37	1.08	-55	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4962	-11.70	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.99	14840	20250213	1.82	18190	-16.93	20250102	14840	1.82	20250213	22550	-32.99	20240325	14840	1.82	20250213	N	403550	100	32 억	353302	N	N	9	N	N
22	20250226	121325	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15150	20	2	0.13	13197300	873	51.47	15420	15420	15040	19660	10600	15130	15117.18	1.08	-109	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4976	-11.73	2.35	12	0.00	-1292.00	6458.00	22550	20240325	-32.82	14840	20250213	2.09	18190	-16.71	20250102	14840	2.09	20250213	22550	-32.82	20240325	14840	2.09	20250213	N	403550	100	32 억	353302	N	N	9	N	N
23	20250226	111324	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15140	10	2	0.07	12000760	794	46.82	15420	15420	15040	19660	10600	15130	15114.31	1.08	-66	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4972	-11.72	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.86	14840	20250213	2.02	18190	-16.77	20250102	14840	2.02	20250213	22550	-32.86	20240325	14840	2.02	20250213	N	403550	100	32 억	353302	N	N	9	N	N
24	20250226	101322	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15040	-90	5	-0.59	10704860	708	41.75	15420	15420	15040	19660	10600	15130	15119.86	1.08	-100	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	4939	-11.64	2.33	12	0.00	-1292.00	6458.00	22550	20240325	-33.30	14840	20250213	1.35	18190	-17.32	20250102	14840	1.35	20250213	22550	-33.30	20240325	14840	1.35	20250213	N	403550	100	32 억	353302	N	N	9	N	N
25	20250226	091334	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15320	190	2	1.26	184740	12	0.71	15420	15420	15320	19660	10600	15130	15395.00	1.08	-12	15443	15286	15203	15046	14963	15245	15005	33	4530	100	10890	10	1	32841902	5031	-11.86	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.06	14840	20250213	3.23	18190	-15.78	20250102	14840	3.23	20250213	22550	-32.06	20240325	14840	3.23	20250213	N	403550	100	32 억	353302	N	N	9	N	N
26	20250225	161315	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15130	-140	5	-0.92	25687080	1691	65.67	15270	15360	15120	19850	10690	15270	15190.47	1.08	-472	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	4969	-11.71	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.90	14840	20250213	1.95	18190	-16.82	20250102	14840	1.95	20250213	22550	-32.90	20240325	14840	1.95	20250213	N	403550	100	32 억	353996	N	N	9	N	N
27	20250225	151314	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15130	-140	5	-0.92	22264740	1465	56.89	15270	15360	15120	19850	10690	15270	15197.77	1.08	-447	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	4969	-11.71	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.90	14840	20250213	1.95	18190	-16.82	20250102	14840	1.95	20250213	22550	-32.90	20240325	14840	1.95	20250213	N	403550	100	32 억	353996	N	N	6	N	N
28	20250225	141312	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15140	-130	5	-0.85	20311140	1336	51.88	15270	15360	15120	19850	10690	15270	15202.95	1.08	-381	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	4972	-11.72	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.86	14840	20250213	2.02	18190	-16.77	20250102	14840	2.02	20250213	22550	-32.86	20240325	14840	2.02	20250213	N	403550	100	32 억	353996	N	N	6	N	N
29	20250225	131319	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15160	-110	5	-0.72	17097840	1124	43.65	15270	15360	15120	19850	10690	15270	15211.60	1.08	-365	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	4979	-11.73	2.35	12	0.00	-1292.00	6458.00	22550	20240325	-32.77	14840	20250213	2.16	18190	-16.66	20250102	14840	2.16	20250213	22550	-32.77	20240325	14840	2.16	20250213	N	403550	100	32 억	353996	N	N	6	N	N
30	20250225	121316	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15140	-130	5	-0.85	13014780	855	33.20	15270	15360	15140	19850	10690	15270	15221.96	1.08	-215	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	4972	-11.72	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.86	14840	20250213	2.02	18190	-16.77	20250102	14840	2.02	20250213	22550	-32.86	20240325	14840	2.02	20250213	N	403550	100	32 억	353996	N	N	6	N	N
31	20250225	111314	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15240	-30	5	-0.20	6620700	434	16.85	15270	15360	15200	19850	10690	15270	15255.07	1.08	-155	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	5005	-11.80	2.36	12	0.00	-1292.00	6458.00	22550	20240325	-32.42	14840	20250213	2.70	18190	-16.22	20250102	14840	2.70	20250213	22550	-32.42	20240325	14840	2.70	20250213	N	403550	100	32 억	353996	N	N	6	N	N
32	20250225	101312	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15250	-20	5	-0.13	4428160	290	11.26	15270	15360	15200	19850	10690	15270	15269.52	1.08	-70	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	5008	-11.80	2.36	12	0.00	-1292.00	6458.00	22550	20240325	-32.37	14840	20250213	2.76	18190	-16.16	20250102	14840	2.76	20250213	22550	-32.37	20240325	14840	2.76	20250213	N	403550	100	32 억	353996	N	N	6	N	N
33	20250225	091320	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15340	70	2	0.46	871180	57	2.21	15270	15360	15270	19850	10690	15270	15283.86	1.08	-51	15656	15462	15366	15172	15076	15415	15125	33	4580	100	10990	10	1	32841902	5038	-11.87	2.38	12	0.00	-1292.00	6458.00	22550	20240325	-31.97	14840	20250213	3.37	18190	-15.67	20250102	14840	3.37	20250213	22550	-31.97	20240325	14840	3.37	20250213	N	403550	100	32 억	353996	N	N	6	N	N
34	20250224	161303	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15270	-290	5	-1.86	32198990	2102	35.88	15320	15560	15270	20200	10900	15560	15318.26	1.08	-760	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5015	-11.82	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.28	14840	20250213	2.90	18190	-16.05	20250102	14840	2.90	20250213	22550	-32.28	20240325	14840	2.90	20250213	N	403550	100	32 억	354065	N	N	6	N	N
35	20250224	151304	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15270	-290	5	-1.86	31297280	2043	34.88	15320	15560	15270	20200	10900	15560	15319.28	1.08	-720	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5015	-11.82	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.28	14840	20250213	2.90	18190	-16.05	20250102	14840	2.90	20250213	22550	-32.28	20240325	14840	2.90	20250213	N	403550	100	32 억	354065	N	N	7	N	N
36	20250224	141301	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15280	-280	5	-1.80	26161560	1707	29.14	15320	15560	15280	20200	10900	15560	15326.05	1.08	-592	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5018	-11.83	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.24	14840	20250213	2.96	18190	-16.00	20250102	14840	2.96	20250213	22550	-32.24	20240325	14840	2.96	20250213	N	403550	100	32 억	354065	N	N	7	N	N
37	20250224	131303	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15290	-270	5	-1.74	22996730	1500	25.61	15320	15560	15290	20200	10900	15560	15331.15	1.08	-439	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5022	-11.83	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.20	14840	20250213	3.03	18190	-15.94	20250102	14840	3.03	20250213	22550	-32.20	20240325	14840	3.03	20250213	N	403550	100	32 억	354065	N	N	7	N	N
38	20250224	121301	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15290	-270	5	-1.74	16191410	1055	18.01	15320	15560	15290	20200	10900	15560	15347.31	1.08	-291	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5022	-11.83	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.20	14840	20250213	3.03	18190	-15.94	20250102	14840	3.03	20250213	22550	-32.20	20240325	14840	3.03	20250213	N	403550	100	32 억	354065	N	N	7	N	N
39	20250224	111258	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15300	-260	5	-1.67	12672440	825	14.08	15320	15560	15300	20200	10900	15560	15360.53	1.08	-114	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5025	-11.84	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.15	14840	20250213	3.10	18190	-15.89	20250102	14840	3.10	20250213	22550	-32.15	20240325	14840	3.10	20250213	N	403550	100	32 억	354065	N	N	7	N	N
40	20250224	101257	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15410	-150	5	-0.96	5523450	359	6.13	15320	15560	15310	20200	10900	15560	15385.65	1.08	9	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5061	-11.93	2.39	12	0.00	-1292.00	6458.00	22550	20240325	-31.66	14840	20250213	3.84	18190	-15.28	20250102	14840	3.84	20250213	22550	-31.66	20240325	14840	3.84	20250213	N	403550	100	32 억	354065	N	N	7	N	N
41	20250224	091305	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15560	0	3	0.00	3838590	250	4.27	15320	15560	15310	20200	10900	15560	15354.36	1.08	99	16126	15842	15546	15262	14966	15695	15115	33	4640	100	11200	10	1	32841902	5110	-12.04	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.00	14840	20250213	4.85	18190	-14.46	20250102	14840	4.85	20250213	22550	-31.00	20240325	14840	4.85	20250213	N	403550	100	32 억	354065	N	N	7	N	N
42	20250221	161253	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15560	360	2	2.37	91307180	5858	135.07	15620	15830	15250	19760	10640	15200	15586.75	1.08	-1327	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5110	-12.04	2.41	12	0.02	-1292.00	6458.00	22550	20240325	-31.00	14840	20250213	4.85	18190	-14.46	20250102	14840	4.85	20250213	22550	-31.00	20240325	14840	4.85	20250213	N	403550	100	32 억	353585	N	N	7	N	N
43	20250221	151257	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15560	360	2	2.37	89097600	5716	131.80	15620	15830	15250	19760	10640	15200	15587.40	1.08	-1193	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5110	-12.04	2.41	12	0.02	-1292.00	6458.00	22550	20240325	-31.00	14840	20250213	4.85	18190	-14.46	20250102	14840	4.85	20250213	22550	-31.00	20240325	14840	4.85	20250213	N	403550	100	32 억	353585	N	N	27	N	N
44	20250221	141258	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15620	420	2	2.76	57458530	3685	84.97	15620	15830	15250	19760	10640	15200	15592.55	1.08	-62	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5130	-12.09	2.42	12	0.01	-1292.00	6458.00	22550	20240325	-30.73	14840	20250213	5.26	18190	-14.13	20250102	14840	5.26	20250213	22550	-30.73	20240325	14840	5.26	20250213	N	403550	100	32 억	353585	N	N	27	N	N
45	20250221	131258	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15690	490	2	3.22	46899260	3011	69.43	15620	15830	15250	19760	10640	15200	15575.97	1.08	197	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5153	-12.14	2.43	12	0.01	-1292.00	6458.00	22550	20240325	-30.42	14840	20250213	5.73	18190	-13.74	20250102	14840	5.73	20250213	22550	-30.42	20240325	14840	5.73	20250213	N	403550	100	32 억	353585	N	N	27	N	N
46	20250221	121258	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15700	500	2	3.29	44369910	2850	65.71	15620	15830	15250	19760	10640	15200	15568.39	1.08	185	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5156	-12.15	2.43	12	0.01	-1292.00	6458.00	22550	20240325	-30.38	14840	20250213	5.80	18190	-13.69	20250102	14840	5.80	20250213	22550	-30.38	20240325	14840	5.80	20250213	N	403550	100	32 억	353585	N	N	27	N	N
47	20250221	111254	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15650	450	2	2.96	37365420	2404	55.43	15620	15650	15250	19760	10640	15200	15543.02	1.08	113	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5140	-12.11	2.42	12	0.01	-1292.00	6458.00	22550	20240325	-30.60	14840	20250213	5.46	18190	-13.96	20250102	14840	5.46	20250213	22550	-30.60	20240325	14840	5.46	20250213	N	403550	100	32 억	353585	N	N	27	N	N
48	20250221	101257	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15590	390	2	2.57	23737800	1532	35.32	15620	15620	15250	19760	10640	15200	15494.65	1.08	37	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5120	-12.07	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-30.86	14840	20250213	5.05	18190	-14.29	20250102	14840	5.05	20250213	22550	-30.86	20240325	14840	5.05	20250213	N	403550	100	32 억	353585	N	N	27	N	N
49	20250221	091259	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15410	210	2	1.38	3156570	205	4.73	15620	15620	15250	19760	10640	15200	15397.90	1.08	-12	15846	15522	15316	14992	14786	15420	14890	33	4560	100	10940	10	1	32841902	5061	-11.93	2.39	12	0.00	-1292.00	6458.00	22550	20240325	-31.66	14840	20250213	3.84	18190	-15.28	20250102	14840	3.84	20250213	22550	-31.66	20240325	14840	3.84	20250213	N	403550	100	32 억	353585	N	N	27	N	N
50	20250220	161246	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15200	90	2	0.60	65130270	4282	128.01	15640	15640	15110	19640	10580	15110	15212.92	1.08	-107	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	4992	-11.76	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.59	14840	20250213	2.43	18190	-16.44	20250102	14840	2.43	20250213	22550	-32.59	20240325	14840	2.43	20250213	N	403550	100	32 억	353661	N	N	27	N	N
51	20250220	151253	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15270	160	2	1.06	41387590	2720	81.32	15640	15640	15110	19640	10580	15110	15216.03	1.08	-107	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	5015	-11.82	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.28	14840	20250213	2.90	18190	-16.05	20250102	14840	2.90	20250213	22550	-32.28	20240325	14840	2.90	20250213	N	403550	100	32 억	353661	N	N	62	N	N
52	20250220	141252	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15180	70	2	0.46	28560290	1875	56.05	15640	15640	15110	19640	10580	15110	15232.15	1.08	-126	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	4985	-11.75	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.68	14840	20250213	2.29	18190	-16.55	20250102	14840	2.29	20250213	22550	-32.68	20240325	14840	2.29	20250213	N	403550	100	32 억	353661	N	N	62	N	N
53	20250220	131249	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15170	60	2	0.40	26972900	1771	52.94	15640	15640	15110	19640	10580	15110	15230.32	1.08	-134	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	4982	-11.74	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.73	14840	20250213	2.22	18190	-16.60	20250102	14840	2.22	20250213	22550	-32.73	20240325	14840	2.22	20250213	N	403550	100	32 억	353661	N	N	62	N	N
54	20250220	121251	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15190	80	2	0.53	14741770	967	28.91	15640	15640	15110	19640	10580	15110	15244.85	1.08	-129	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	4989	-11.76	2.35	12	0.00	-1292.00	6458.00	22550	20240325	-32.64	14840	20250213	2.36	18190	-16.49	20250102	14840	2.36	20250213	22550	-32.64	20240325	14840	2.36	20250213	N	403550	100	32 억	353661	N	N	62	N	N
55	20250220	111250	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15350	240	2	1.59	7851450	514	15.37	15640	15640	15110	19640	10580	15110	15275.19	1.08	-122	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	5041	-11.88	2.38	12	0.00	-1292.00	6458.00	22550	20240325	-31.93	14840	20250213	3.44	18190	-15.61	20250102	14840	3.44	20250213	22550	-31.93	20240325	14840	3.44	20250213	N	403550	100	32 억	353661	N	N	62	N	N
56	20250220	101251	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15360	250	2	1.65	5292220	347	10.37	15640	15640	15110	19640	10580	15110	15251.35	1.08	-11	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	5045	-11.89	2.38	12	0.00	-1292.00	6458.00	22550	20240325	-31.88	14840	20250213	3.50	18190	-15.56	20250102	14840	3.50	20250213	22550	-31.88	20240325	14840	3.50	20250213	N	403550	100	32 억	353661	N	N	62	N	N
57	20250220	091254	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15470	360	2	2.38	244740	16	0.48	15640	15640	15110	19640	10580	15110	15296.25	1.08	0	15270	15190	15100	15020	14930	15230	15060	33	4530	100	10870	10	1	32841902	5081	-11.97	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.40	14840	20250213	4.25	18190	-14.95	20250102	14840	4.25	20250213	22550	-31.40	20240325	14840	4.25	20250213	N	403550	100	32 억	353661	N	N	62	N	N
58	20250219	161245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15110	10	2	0.07	50512230	3345	125.80	15100	15180	15010	19630	10570	15100	15100.82	1.07	-164	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4962	-11.70	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.99	14840	20250213	1.82	18190	-16.93	20250102	14840	1.82	20250213	22550	-32.99	20240325	14840	1.82	20250213	N	403550	100	32 억	352603	N	N	62	N	N
59	20250219	151249	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15170	70	2	0.46	47877690	3171	119.26	15100	15180	15010	19630	10570	15100	15098.61	1.07	-206	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4982	-11.74	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.73	14840	20250213	2.22	18190	-16.60	20250102	14840	2.22	20250213	22550	-32.73	20240325	14840	2.22	20250213	N	403550	100	32 억	352603	N	N	0	N	N
60	20250219	141245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15180	80	2	0.53	46500160	3080	115.83	15100	15180	15010	19630	10570	15100	15097.45	1.07	-268	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4985	-11.75	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.68	14840	20250213	2.29	18190	-16.55	20250102	14840	2.29	20250213	22550	-32.68	20240325	14840	2.29	20250213	N	403550	100	32 억	352603	N	N	0	N	N
61	20250219	131245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15110	10	2	0.07	30248480	2007	75.48	15100	15150	15010	19630	10570	15100	15071.49	1.07	-275	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4962	-11.70	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.99	14840	20250213	1.82	18190	-16.93	20250102	14840	1.82	20250213	22550	-32.99	20240325	14840	1.82	20250213	N	403550	100	32 억	352603	N	N	0	N	N
62	20250219	121245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15120	20	2	0.13	22347390	1485	55.85	15100	15150	15010	19630	10570	15100	15048.75	1.07	-38	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4966	-11.70	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.95	14840	20250213	1.89	18190	-16.88	20250102	14840	1.89	20250213	22550	-32.95	20240325	14840	1.89	20250213	N	403550	100	32 억	352603	N	N	0	N	N
63	20250219	111246	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	0	3	0.00	17815910	1185	44.57	15100	15150	15010	19630	10570	15100	15034.52	1.07	-37	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4959	-11.69	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352603	N	N	0	N	N
64	20250219	101246	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15060	-40	5	-0.26	13716990	913	34.34	15100	15150	15010	19630	10570	15100	15024.09	1.07	-19	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4946	-11.66	2.33	12	0.00	-1292.00	6458.00	22550	20240325	-33.22	14840	20250213	1.48	18190	-17.21	20250102	14840	1.48	20250213	22550	-33.22	20240325	14840	1.48	20250213	N	403550	100	32 억	352603	N	N	0	N	N
65	20250219	091248	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15150	50	2	0.33	347550	23	0.86	15100	15150	15100	19630	10570	15100	15110.87	1.07	-7	15313	15206	15143	15036	14973	15175	15005	33	4530	100	10870	10	1	32841902	4976	-11.73	2.35	12	0.00	-1292.00	6458.00	22550	20240325	-32.82	14840	20250213	2.09	18190	-16.71	20250102	14840	2.09	20250213	22550	-32.82	20240325	14840	2.09	20250213	N	403550	100	32 억	352603	N	N	0	N	N
66	20250218	161240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	0	3	0.00	40147930	2659	66.56	15110	15250	15080	19630	10570	15100	15098.88	1.07	216	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4959	-11.69	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352711	N	N	13	N	N
67	20250218	151242	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15110	10	2	0.07	37822430	2505	62.70	15110	15250	15080	19630	10570	15100	15098.77	1.07	315	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4962	-11.70	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.99	14840	20250213	1.82	18190	-16.93	20250102	14840	1.82	20250213	22550	-32.99	20240325	14840	1.82	20250213	N	403550	100	32 억	352711	N	N	13	N	N
68	20250218	141244	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15080	-20	5	-0.13	26940970	1784	44.66	15110	15250	15080	19630	10570	15100	15101.44	1.07	595	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4953	-11.67	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.13	14840	20250213	1.62	18190	-17.10	20250102	14840	1.62	20250213	22550	-33.13	20240325	14840	1.62	20250213	N	403550	100	32 억	352711	N	N	13	N	N
69	20250218	131241	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15090	-10	5	-0.07	22777840	1508	37.75	15110	15250	15080	19630	10570	15100	15104.67	1.07	597	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4956	-11.68	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.08	14840	20250213	1.68	18190	-17.04	20250102	14840	1.68	20250213	22550	-33.08	20240325	14840	1.68	20250213	N	403550	100	32 억	352711	N	N	13	N	N
70	20250218	121243	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15090	-10	5	-0.07	18641150	1234	30.89	15110	15250	15080	19630	10570	15100	15106.28	1.07	600	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4956	-11.68	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.08	14840	20250213	1.68	18190	-17.04	20250102	14840	1.68	20250213	22550	-33.08	20240325	14840	1.68	20250213	N	403550	100	32 억	352711	N	N	13	N	N
71	20250218	111240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	0	3	0.00	17433310	1154	28.89	15110	15250	15080	19630	10570	15100	15106.85	1.07	602	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4959	-11.69	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352711	N	N	13	N	N
72	20250218	101240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15140	40	2	0.26	15435770	1022	25.58	15110	15250	15080	19630	10570	15100	15103.49	1.07	661	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	4972	-11.72	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-32.86	14840	20250213	2.02	18190	-16.77	20250102	14840	2.02	20250213	22550	-32.86	20240325	14840	2.02	20250213	N	403550	100	32 억	352711	N	N	13	N	N
73	20250218	091245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15240	140	2	0.93	13366220	885	22.15	15110	15250	15080	19630	10570	15100	15103.07	1.07	674	16226	15662	15326	14762	14426	15495	14595	33	4530	100	10870	10	1	32841902	5005	-11.80	2.36	12	0.00	-1292.00	6458.00	22550	20240325	-32.42	14840	20250213	2.70	18190	-16.22	20250102	14840	2.70	20250213	22550	-32.42	20240325	14840	2.70	20250213	N	403550	100	32 억	352711	N	N	13	N	N
74	20250217	161240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	140	2	0.94	61697690	3995	110.30	15660	15890	14990	19440	10480	14960	15443.73	1.07	-81	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4959	-11.69	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352716	N	N	13	N	N
75	20250217	151238	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15110	150	2	1.00	59190770	3829	105.72	15660	15890	14990	19440	10480	14960	15458.55	1.07	-10	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4962	-11.70	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.99	14840	20250213	1.82	18190	-16.93	20250102	14840	1.82	20250213	22550	-32.99	20240325	14840	1.82	20250213	N	403550	100	32 억	352716	N	N	23	N	N
76	20250217	141237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15120	160	2	1.07	56440070	3647	100.69	15660	15890	14990	19440	10480	14960	15475.75	1.07	29	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4966	-11.70	2.34	12	0.01	-1292.00	6458.00	22550	20240325	-32.95	14840	20250213	1.89	18190	-16.88	20250102	14840	1.89	20250213	22550	-32.95	20240325	14840	1.89	20250213	N	403550	100	32 억	352716	N	N	23	N	N
77	20250217	131242	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15170	210	2	1.40	55667650	3596	99.28	15660	15890	14990	19440	10480	14960	15480.44	1.07	32	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4982	-11.74	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.73	14840	20250213	2.22	18190	-16.60	20250102	14840	2.22	20250213	22550	-32.73	20240325	14840	2.22	20250213	N	403550	100	32 억	352716	N	N	23	N	N
78	20250217	121241	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15200	240	2	1.60	54406140	3513	96.99	15660	15890	14990	19440	10480	14960	15487.09	1.07	35	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4992	-11.76	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.59	14840	20250213	2.43	18190	-16.44	20250102	14840	2.43	20250213	22550	-32.59	20240325	14840	2.43	20250213	N	403550	100	32 억	352716	N	N	23	N	N
79	20250217	111240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15220	260	2	1.74	51010480	3290	90.83	15660	15890	14990	19440	10480	14960	15504.71	1.07	-56	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	4999	-11.78	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.51	14840	20250213	2.56	18190	-16.33	20250102	14840	2.56	20250213	22550	-32.51	20240325	14840	2.56	20250213	N	403550	100	32 억	352716	N	N	23	N	N
80	20250217	101236	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15380	420	2	2.81	47304020	3049	84.18	15660	15890	14990	19440	10480	14960	15514.60	1.07	63	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	5051	-11.90	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.80	14840	20250213	3.64	18190	-15.45	20250102	14840	3.64	20250213	22550	-31.80	20240325	14840	3.64	20250213	N	403550	100	32 억	352716	N	N	23	N	N
81	20250217	091239	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15300	340	2	2.27	25057700	1607	44.37	15660	15890	14990	19440	10480	14960	15592.84	1.07	71	15300	15130	15030	14860	14760	15080	14810	33	4480	100	10770	10	1	32841902	5025	-11.84	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.15	14840	20250213	3.10	18190	-15.89	20250102	14840	3.10	20250213	22550	-32.15	20240325	14840	3.10	20250213	N	403550	100	32 억	352716	N	N	23	N	N
82	20250214	161231	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14960	-100	5	-0.66	54297900	3621	181.14	15200	15200	14930	19570	10550	15060	14995.28	1.07	-99	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4913	-11.58	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.66	14840	20250213	0.81	18190	-17.76	20250102	14840	0.81	20250213	22550	-33.66	20240325	14840	0.81	20250213	N	403550	100	32 억	352735	N	N	23	N	N
83	20250214	151231	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14970	-90	5	-0.60	46487040	3100	155.08	15200	15200	14930	19570	10550	15060	14995.82	1.07	7	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4916	-11.59	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.61	14840	20250213	0.88	18190	-17.70	20250102	14840	0.88	20250213	22550	-33.61	20240325	14840	0.88	20250213	N	403550	100	32 억	352735	N	N	35	N	N
84	20250214	141231	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15040	-20	5	-0.13	44312580	2955	147.82	15200	15200	14930	19570	10550	15060	14995.80	1.07	11	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4939	-11.64	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.30	14840	20250213	1.35	18190	-17.32	20250102	14840	1.35	20250213	22550	-33.30	20240325	14840	1.35	20250213	N	403550	100	32 억	352735	N	N	35	N	N
85	20250214	131234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15060	0	3	0.00	43800730	2921	146.12	15200	15200	14930	19570	10550	15060	14995.11	1.07	13	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4946	-11.66	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.22	14840	20250213	1.48	18190	-17.21	20250102	14840	1.48	20250213	22550	-33.22	20240325	14840	1.48	20250213	N	403550	100	32 억	352735	N	N	35	N	N
86	20250214	121230	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15000	-60	5	-0.40	42415230	2829	141.52	15200	15200	14930	19570	10550	15060	14993.01	1.07	61	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4926	-11.61	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.48	14840	20250213	1.08	18190	-17.54	20250102	14840	1.08	20250213	22550	-33.48	20240325	14840	1.08	20250213	N	403550	100	32 억	352735	N	N	35	N	N
87	20250214	111226	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14960	-100	5	-0.66	27185450	1813	90.70	15200	15200	14930	19570	10550	15060	14994.73	1.07	59	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4913	-11.58	2.32	12	0.01	-1292.00	6458.00	22550	20240325	-33.66	14840	20250213	0.81	18190	-17.76	20250102	14840	0.81	20250213	22550	-33.66	20240325	14840	0.81	20250213	N	403550	100	32 억	352735	N	N	35	N	N
88	20250214	101227	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	14950	-110	5	-0.73	6790160	451	22.56	15200	15200	14950	19570	10550	15060	15055.79	1.07	-13	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4910	-11.57	2.31	12	0.00	-1292.00	6458.00	22550	20240325	-33.70	14840	20250213	0.74	18190	-17.81	20250102	14840	0.74	20250213	22550	-33.70	20240325	14840	0.74	20250213	N	403550	100	32 억	352735	N	N	35	N	N
89	20250214	091232	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15100	40	2	0.27	1882890	124	6.20	15200	15200	15070	19570	10550	15060	15184.60	1.07	-10	15340	15200	15020	14880	14700	15270	14950	33	4510	100	10840	10	1	32841902	4959	-11.69	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.04	14840	20250213	1.75	18190	-16.99	20250102	14840	1.75	20250213	22550	-33.04	20240325	14840	1.75	20250213	N	403550	100	32 억	352735	N	N	35	N	N
90	20250213	161221	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15060	30	2	0.20	29974470	1999	24.38	15030	15160	14840	19530	10530	15030	14994.73	1.07	-276	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4946	-11.66	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.22	14840	20250213	1.48	18190	-17.21	20250102	14840	1.48	20250213	22550	-33.22	20240325	14840	1.48	20250213	N	403550	100	32 억	352901	N	N	35	N	N
91	20250213	151222	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15060	30	2	0.20	26149230	1745	21.29	15030	15160	14840	19530	10530	15030	14985.23	1.07	-157	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4946	-11.66	2.33	12	0.01	-1292.00	6458.00	22550	20240325	-33.22	14840	20250213	1.48	18190	-17.21	20250102	14840	1.48	20250213	22550	-33.22	20240325	14840	1.48	20250213	N	403550	100	32 억	352901	N	N	130	N	N
92	20250213	141218	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14980	-50	5	-0.33	23192150	1548	18.88	15030	15160	14840	19530	10530	15030	14982.01	1.07	-127	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4920	-11.59	2.32	12	0.00	-1292.00	6458.00	22550	20240325	-33.57	14840	20250213	0.94	18190	-17.65	20250102	14840	0.94	20250213	22550	-33.57	20240325	14840	0.94	20250213	N	403550	100	32 억	352901	N	N	130	N	N
93	20250213	131219	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15050	20	2	0.13	16664670	1113	13.58	15030	15160	14840	19530	10530	15030	14972.75	1.07	-117	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4943	-11.65	2.33	12	0.00	-1292.00	6458.00	22550	20240325	-33.26	14840	20250213	1.42	18190	-17.26	20250102	14840	1.42	20250213	22550	-33.26	20240325	14840	1.42	20250213	N	403550	100	32 억	352901	N	N	130	N	N
94	20250213	121218	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15070	40	2	0.27	14711830	983	11.99	15030	15160	14840	19530	10530	15030	14966.26	1.07	-114	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4949	-11.66	2.33	12	0.00	-1292.00	6458.00	22550	20240325	-33.17	14840	20250213	1.55	18190	-17.15	20250102	14840	1.55	20250213	22550	-33.17	20240325	14840	1.55	20250213	N	403550	100	32 억	352901	N	N	130	N	N
95	20250213	111217	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15090	60	2	0.40	12902360	863	10.53	15030	15160	14840	19530	10530	15030	14950.59	1.07	-100	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4956	-11.68	2.34	12	0.00	-1292.00	6458.00	22550	20240325	-33.08	14840	20250213	1.68	18190	-17.04	20250102	14840	1.68	20250213	22550	-33.08	20240325	14840	1.68	20250213	N	403550	100	32 억	352901	N	N	130	N	N
96	20250213	101219	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14970	-60	5	-0.40	10449250	700	8.54	15030	15160	14840	19530	10530	15030	14927.50	1.07	-56	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4916	-11.59	2.32	12	0.00	-1292.00	6458.00	22550	20240325	-33.61	14840	20250213	0.88	18190	-17.70	20250102	14840	0.88	20250213	22550	-33.61	20240325	14840	0.88	20250213	N	403550	100	32 억	352901	N	N	130	N	N
97	20250213	091212	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15030	0	3	0.00	0	0	0.00	0	0	0	19530	10530	15030	0.00	1.07	0	15550	15290	15120	14860	14690	15205	14775	33	4500	100	10820	10	1	32841902	4936	-11.63	2.33	12	0.00	-1292.00	6458.00	22550	20240325	-33.35	14950	20250212	0.54	18190	-17.37	20250102	14950	0.54	20250212	22550	-33.35	20240325	14950	0.54	20250212	N	403550	100	32 억	352901	N	N	130	N	N
98	20250212	161209	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15030	-340	5	-2.21	122712400	8140	318.59	15360	15380	14950	19980	10760	15370	15075.23	1.08	-682	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4936	-11.63	2.33	12	0.02	-1292.00	6458.00	22550	20240325	-33.35	14950	20250212	0.54	18190	-17.37	20250102	14950	0.54	20250212	22550	-33.35	20240325	14950	0.54	20250212	N	403550	100	32 억	354845	N	N	130	N	N
99	20250212	151208	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15020	-350	5	-2.28	115784440	7679	300.55	15360	15380	14950	19980	10760	15370	15078.06	1.08	-651	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4933	-11.63	2.33	12	0.02	-1292.00	6458.00	22550	20240325	-33.39	14950	20250212	0.47	18190	-17.43	20250102	14950	0.47	20250212	22550	-33.39	20240325	14950	0.47	20250212	N	403550	100	32 억	354845	N	N	0	N	N
100	20250212	141209	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14950	-420	5	-2.73	107405340	7120	278.67	15360	15380	14950	19980	10760	15370	15085.02	1.08	-597	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4910	-11.57	2.31	12	0.02	-1292.00	6458.00	22550	20240325	-33.70	14950	20250212	0.00	18190	-17.81	20250102	14950	0.00	20250212	22550	-33.70	20240325	14950	0.00	20250212	N	403550	100	32 억	354845	N	N	0	N	N
101	20250212	131212	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	14980	-390	5	-2.54	96068750	6363	249.04	15360	15380	14960	19980	10760	15370	15098.03	1.08	-593	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4920	-11.59	2.32	12	0.02	-1292.00	6458.00	22550	20240325	-33.57	14960	20250212	0.13	18190	-17.65	20250102	14960	0.13	20250212	22550	-33.57	20240325	14960	0.13	20250212	N	403550	100	32 억	354845	N	N	0	N	N
102	20250212	121208	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15000	-370	5	-2.41	85485320	5657	221.41	15360	15380	15000	19980	10760	15370	15111.42	1.08	-421	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4926	-11.61	2.32	12	0.02	-1292.00	6458.00	22550	20240325	-33.48	15000	20250212	0.00	18190	-17.54	20250102	15000	0.00	20250212	22550	-33.48	20240325	15000	0.00	20250212	N	403550	100	32 억	354845	N	N	0	N	N
103	20250212	111206	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15160	-210	5	-1.37	28554480	1874	73.35	15360	15380	15150	19980	10760	15370	15237.18	1.08	-215	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	4979	-11.73	2.35	12	0.01	-1292.00	6458.00	22550	20240325	-32.77	15150	20250212	0.07	18190	-16.66	20250102	15150	0.07	20250212	22550	-32.77	20240325	15150	0.07	20250212	N	403550	100	32 억	354845	N	N	0	N	N
104	20250212	101201	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15240	-130	5	-0.85	9345500	610	23.87	15360	15380	15240	19980	10760	15370	15320.49	1.08	-125	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	5005	-11.80	2.36	12	0.00	-1292.00	6458.00	22550	20240325	-32.42	15220	20250211	0.13	18190	-16.22	20250102	15220	0.13	20250211	22550	-32.42	20240325	15220	0.13	20250211	N	403550	100	32 억	354845	N	N	0	N	N
105	20250212	091121	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15370	0	3	0.00	3335190	217	8.49	15360	15370	15360	19980	10760	15370	15369.54	1.08	0	15563	15466	15343	15246	15123	15405	15185	33	4610	100	11060	10	1	32841902	5048	-11.90	2.38	12	0.00	-1292.00	6458.00	22550	20240325	-31.84	15220	20250211	0.99	18190	-15.50	20250102	15220	0.99	20250211	22550	-31.84	20240325	15220	0.99	20250211	N	403550	100	32 억	354845	N	N	0	N	N
106	20250211	161212	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15370	80	2	0.52	39058440	2555	60.36	15440	15440	15220	19870	10710	15290	15287.06	1.08	-248	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5048	-11.90	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.84	15220	20250211	0.99	18190	-15.50	20250102	15220	0.99	20250211	22550	-31.84	20240325	15220	0.99	20250211	N	403550	100	32 억	354975	N	N	0	N	N
107	20250211	151213	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15310	20	2	0.13	35232040	2306	54.48	15440	15440	15220	19870	10710	15290	15278.42	1.08	-273	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5028	-11.85	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.11	15220	20250211	0.59	18190	-15.83	20250102	15220	0.59	20250211	22550	-32.11	20240325	15220	0.59	20250211	N	403550	100	32 억	354975	N	N	0	N	N
108	20250211	141211	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15250	-40	5	-0.26	33045770	2163	51.10	15440	15440	15220	19870	10710	15290	15277.75	1.08	-273	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5008	-11.80	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.37	15220	20250211	0.20	18190	-16.16	20250102	15220	0.20	20250211	22550	-32.37	20240325	15220	0.20	20250211	N	403550	100	32 억	354975	N	N	0	N	N
109	20250211	131212	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15270	-20	5	-0.13	25884990	1694	40.02	15440	15440	15220	19870	10710	15290	15280.40	1.08	-243	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5015	-11.82	2.36	12	0.01	-1292.00	6458.00	22550	20240325	-32.28	15220	20250211	0.33	18190	-16.05	20250102	15220	0.33	20250211	22550	-32.28	20240325	15220	0.33	20250211	N	403550	100	32 억	354975	N	N	0	N	N
110	20250211	121210	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15280	-10	5	-0.07	23963890	1568	37.04	15440	15440	15220	19870	10710	15290	15283.09	1.08	-241	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5018	-11.83	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.24	15220	20250211	0.39	18190	-16.00	20250102	15220	0.39	20250211	22550	-32.24	20240325	15220	0.39	20250211	N	403550	100	32 억	354975	N	N	0	N	N
111	20250211	111211	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15280	-10	5	-0.07	18304220	1197	28.28	15440	15440	15270	19870	10710	15290	15291.75	1.08	-131	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5018	-11.83	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.24	15270	20250211	0.07	18190	-16.00	20250102	15270	0.07	20250211	22550	-32.24	20240325	15270	0.07	20250211	N	403550	100	32 억	354975	N	N	0	N	N
112	20250211	101209	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15300	10	2	0.07	4272580	279	6.59	15440	15440	15290	19870	10710	15290	15313.91	1.08	-19	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5025	-11.84	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.15	15290	20250211	0.07	18190	-15.89	20250102	15290	0.07	20250211	22550	-32.15	20240325	15290	0.07	20250211	N	403550	100	32 억	354975	N	N	0	N	N
113	20250211	091216	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15300	10	2	0.07	200370	13	0.31	15440	15440	15290	19870	10710	15290	15413.08	1.08	-2	15690	15490	15390	15190	15090	15440	15140	33	4580	100	11000	10	1	32841902	5025	-11.84	2.37	12	0.00	-1292.00	6458.00	22550	20240325	-32.15	15290	20250211	0.07	18190	-15.89	20250102	15290	0.07	20250211	22550	-32.15	20240325	15290	0.07	20250211	N	403550	100	32 억	354975	N	N	0	N	N
114	20250210	161203	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15290	-90	5	-0.59	65070820	4231	193.73	15420	15590	15290	19990	10770	15380	15381.17	1.09	211	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5021	-11.83	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.20	15290	20250210	0.00	18190	-15.94	20250102	15290	0.00	20250210	22550	-32.20	20240325	15290	0.00	20250210	N	403550	100	32 억	357328	N	N	2	N	N
115	20250210	151204	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15320	-60	5	-0.39	58465010	3799	173.95	15420	15590	15310	19990	10770	15380	15389.58	1.09	457	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5031	-11.86	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.06	15310	20250210	0.07	18190	-15.78	20250102	15310	0.07	20250210	22550	-32.06	20240325	15310	0.07	20250210	N	403550	100	32 억	357328	N	N	2	N	N
116	20250210	141202	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15330	-50	5	-0.33	36996090	2398	109.80	15420	15590	15320	19990	10770	15380	15427.89	1.09	352	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5034	-11.87	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.02	15320	20250210	0.07	18190	-15.72	20250102	15320	0.07	20250210	22550	-32.02	20240325	15320	0.07	20250210	N	403550	100	32 억	357328	N	N	2	N	N
117	20250210	131205	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15350	-30	5	-0.20	28622060	1852	84.80	15420	15590	15330	19990	10770	15380	15454.68	1.09	265	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5040	-11.88	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.93	15320	20250206	0.20	18190	-15.61	20250102	15320	0.20	20250206	22550	-31.93	20240325	15320	0.20	20250206	N	403550	100	32 억	357328	N	N	2	N	N
118	20250210	121159	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15520	140	2	0.91	13980270	899	41.16	15420	15590	15410	19990	10770	15380	15550.91	1.09	-137	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5096	-12.01	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.18	15320	20250206	1.31	18190	-14.68	20250102	15320	1.31	20250206	22550	-31.18	20240325	15320	1.31	20250206	N	403550	100	32 억	357328	N	N	2	N	N
119	20250210	111155	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15560	180	2	1.17	7698760	495	22.66	15420	15580	15420	19990	10770	15380	15553.05	1.09	-129	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5109	-12.04	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.00	15320	20250206	1.57	18190	-14.46	20250102	15320	1.57	20250206	22550	-31.00	20240325	15320	1.57	20250206	N	403550	100	32 억	357328	N	N	2	N	N
120	20250210	101154	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15450	70	2	0.46	3422450	220	10.07	15420	15580	15420	19990	10770	15380	15556.59	1.09	-124	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5073	-11.96	2.39	12	0.00	-1292.00	6458.00	22550	20240325	-31.49	15320	20250206	0.85	18190	-15.06	20250102	15320	0.85	20250206	22550	-31.49	20240325	15320	0.85	20250206	N	403550	100	32 억	357328	N	N	2	N	N
121	20250210	091153	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15570	190	2	1.24	2925820	188	8.61	15420	15580	15420	19990	10770	15380	15562.87	1.09	-121	15713	15546	15433	15266	15153	15490	15210	33	4610	100	11070	10	1	32836902	5113	-12.05	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-30.95	15320	20250206	1.63	18190	-14.40	20250102	15320	1.63	20250206	22550	-30.95	20240325	15320	1.63	20250206	N	403550	100	32 억	357328	N	N	2	N	N
122	20250207	161141	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15380	-140	5	-0.90	33788000	2184	44.05	15520	15600	15320	20150	10870	15520	15470.70	1.09	-28	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5050	-11.90	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.80	15320	20250207	0.39	18190	-15.45	20250102	15320	0.39	20250207	22550	-31.80	20240325	15320	0.39	20250207	N	403550	100	32 억	357915	N	N	2	N	N
123	20250207	151143	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15370	-150	5	-0.97	32865130	2124	42.84	15520	15600	15320	20150	10870	15520	15473.23	1.09	17	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5047	-11.90	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.84	15320	20250207	0.33	18190	-15.50	20250102	15320	0.33	20250207	22550	-31.84	20240325	15320	0.33	20250207	N	403550	100	32 억	357915	N	N	15	N	N
124	20250207	141142	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15370	-150	5	-0.97	23018910	1484	29.93	15520	15600	15320	20150	10870	15520	15511.39	1.09	-39	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5047	-11.90	2.38	12	0.00	-1292.00	6458.00	22550	20240325	-31.84	15320	20250207	0.33	18190	-15.50	20250102	15320	0.33	20250207	22550	-31.84	20240325	15320	0.33	20250207	N	403550	100	32 억	357915	N	N	15	N	N
125	20250207	131140	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15530	10	2	0.06	8422150	542	10.93	15520	15600	15520	20150	10870	15520	15539.02	1.09	-45	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5100	-12.02	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.13	15320	20250206	1.37	18190	-14.62	20250102	15320	1.37	20250206	22550	-31.13	20240325	15320	1.37	20250206	N	403550	100	32 억	357915	N	N	15	N	N
126	20250207	121139	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15550	30	2	0.19	6992600	450	9.08	15520	15600	15520	20150	10870	15520	15539.11	1.09	-35	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5106	-12.04	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.04	15320	20250206	1.50	18190	-14.51	20250102	15320	1.50	20250206	22550	-31.04	20240325	15320	1.50	20250206	N	403550	100	32 억	357915	N	N	15	N	N
127	20250207	111137	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15530	10	2	0.06	6464310	416	8.39	15520	15600	15520	20150	10870	15520	15539.21	1.09	-33	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5100	-12.02	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.13	15320	20250206	1.37	18190	-14.62	20250102	15320	1.37	20250206	22550	-31.13	20240325	15320	1.37	20250206	N	403550	100	32 억	357915	N	N	15	N	N
128	20250207	101142	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15560	40	2	0.26	5376640	346	6.98	15520	15600	15520	20150	10870	15520	15539.42	1.09	-22	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5109	-12.04	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.00	15320	20250206	1.57	18190	-14.46	20250102	15320	1.57	20250206	22550	-31.00	20240325	15320	1.57	20250206	N	403550	100	32 억	357915	N	N	15	N	N
129	20250207	091149	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15540	20	2	0.13	155220	10	0.20	15520	15540	15520	20150	10870	15520	15522.00	1.09	0	15866	15692	15506	15332	15146	15700	15340	33	4630	100	11170	10	1	32836902	5103	-12.03	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.09	15320	20250206	1.44	18190	-14.57	20250102	15320	1.44	20250206	22550	-31.09	20240325	15320	1.44	20250206	N	403550	100	32 억	357915	N	N	15	N	N
130	20250206	161111	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15520	0	3	0.00	75201190	4871	468.82	15520	15680	15320	20150	10870	15520	15438.35	1.09	247	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5096	-12.01	2.40	12	0.01	-1292.00	6458.00	22550	20240325	-31.18	15320	20250206	1.31	18190	-14.68	20250102	15320	1.31	20250206	22550	-31.18	20240325	15320	1.31	20250206	N	403550	100	32 억	359176	N	N	15	N	N
131	20250206	151117	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15450	-70	5	-0.45	60222140	3903	375.65	15520	15680	15320	20150	10870	15520	15429.71	1.09	-57	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5073	-11.96	2.39	12	0.01	-1292.00	6458.00	22550	20240325	-31.49	15320	20250206	0.85	18190	-15.06	20250102	15320	0.85	20250206	22550	-31.49	20240325	15320	0.85	20250206	N	403550	100	32 억	359176	N	N	11	N	N
132	20250206	141116	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15520	0	3	0.00	57427430	3722	358.23	15520	15680	15320	20150	10870	15520	15429.19	1.09	-47	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5096	-12.01	2.40	12	0.01	-1292.00	6458.00	22550	20240325	-31.18	15320	20250206	1.31	18190	-14.68	20250102	15320	1.31	20250206	22550	-31.18	20240325	15320	1.31	20250206	N	403550	100	32 억	359176	N	N	11	N	N
133	20250206	131114	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15330	-190	5	-1.22	54292220	3518	338.59	15520	15680	15320	20150	10870	15520	15432.69	1.09	-24	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5034	-11.87	2.37	12	0.01	-1292.00	6458.00	22550	20240325	-32.02	15320	20250206	0.07	18190	-15.72	20250102	15320	0.07	20250206	22550	-32.02	20240325	15320	0.07	20250206	N	403550	100	32 억	359176	N	N	11	N	N
134	20250206	121110	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15350	-170	5	-1.10	41872970	2708	260.64	15520	15680	15330	20150	10870	15520	15462.69	1.09	-38	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5040	-11.88	2.38	12	0.01	-1292.00	6458.00	22550	20240325	-31.93	15330	20250206	0.13	18190	-15.61	20250102	15330	0.13	20250206	22550	-31.93	20240325	15330	0.13	20250206	N	403550	100	32 억	359176	N	N	11	N	N
135	20250206	111106	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15550	30	2	0.19	4640920	299	28.78	15520	15680	15470	20150	10870	15520	15521.47	1.09	-45	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5106	-12.04	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-31.04	15470	20250206	0.52	18190	-14.51	20250102	15470	0.52	20250206	22550	-31.04	20240325	15470	0.52	20250206	N	403550	100	32 억	359176	N	N	11	N	N
136	20250206	101105	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15570	50	2	0.32	2591680	167	16.07	15520	15680	15470	20150	10870	15520	15519.04	1.09	-40	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5113	-12.05	2.41	12	0.00	-1292.00	6458.00	22550	20240325	-30.95	15470	20250206	0.65	18190	-14.40	20250102	15470	0.65	20250206	22550	-30.95	20240325	15470	0.65	20250206	N	403550	100	32 억	359176	N	N	11	N	N
137	20250206	091119	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15660	140	2	0.90	250380	16	1.54	15520	15680	15520	20150	10870	15520	15648.75	1.09	-13	15726	15622	15556	15452	15386	15675	15505	33	4630	100	11170	10	1	32836902	5142	-12.12	2.42	12	0.00	-1292.00	6458.00	22550	20240325	-30.55	15480	20250204	1.16	18190	-13.91	20250102	15480	1.16	20250204	22550	-30.55	20240325	15480	1.16	20250204	N	403550	100	32 억	359176	N	N	11	N	N
138	20250205	161100	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15520	30	2	0.19	16116490	1039	16.52	15490	15660	15490	20100	10850	15490	15511.54	1.09	-32	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5096	-12.01	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.18	15480	20250204	0.26	18190	-14.68	20250102	15480	0.26	20250204	22550	-31.18	20240325	15480	0.26	20250204	N	403550	100	32 억	359430	N	N	11	N	N
139	20250205	151104	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15530	40	2	0.26	12003690	774	12.31	15490	15660	15490	20100	10850	15490	15508.64	1.09	-8	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5100	-12.02	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.13	15480	20250204	0.32	18190	-14.62	20250102	15480	0.32	20250204	22550	-31.13	20240325	15480	0.32	20250204	N	403550	100	32 억	359430	N	N	19	N	N
140	20250205	141104	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15510	20	2	0.13	9396030	606	9.64	15490	15660	15490	20100	10850	15490	15505.00	1.09	-4	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5093	-12.00	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.22	15480	20250204	0.19	18190	-14.73	20250102	15480	0.19	20250204	22550	-31.22	20240325	15480	0.19	20250204	N	403550	100	32 억	359430	N	N	19	N	N
141	20250205	131101	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15500	10	2	0.06	7365500	475	7.55	15490	15660	15490	20100	10850	15490	15506.32	1.09	-1	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5090	-12.00	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.26	15480	20250204	0.13	18190	-14.79	20250102	15480	0.13	20250204	22550	-31.26	20240325	15480	0.13	20250204	N	403550	100	32 억	359430	N	N	19	N	N
142	20250205	121106	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15500	10	2	0.06	6667990	430	6.84	15490	15660	15490	20100	10850	15490	15506.95	1.09	1	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5090	-12.00	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.26	15480	20250204	0.13	18190	-14.79	20250102	15480	0.13	20250204	22550	-31.26	20240325	15480	0.13	20250204	N	403550	100	32 억	359430	N	N	19	N	N
143	20250205	111100	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15520	30	2	0.19	4496920	290	4.61	15490	15660	15490	20100	10850	15490	15506.62	1.09	3	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5096	-12.01	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.18	15480	20250204	0.26	18190	-14.68	20250102	15480	0.26	20250204	22550	-31.18	20240325	15480	0.26	20250204	N	403550	100	32 억	359430	N	N	19	N	N
144	20250205	101109	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15500	10	2	0.06	2342230	151	2.40	15490	15660	15490	20100	10850	15490	15511.46	1.09	-2	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5090	-12.00	2.40	12	0.00	-1292.00	6458.00	22550	20240325	-31.26	15480	20250204	0.13	18190	-14.79	20250102	15480	0.13	20250204	22550	-31.26	20240325	15480	0.13	20250204	N	403550	100	32 억	359430	N	N	19	N	N
145	20250205	091120	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	15640	150	2	0.97	1302960	84	1.34	15490	15660	15490	20100	10850	15490	15511.43	1.09	-6	16470	15980	15730	15240	14990	15855	15115	33	4610	100	11150	10	1	32836902	5136	-12.11	2.42	12	0.00	-1292.00	6458.00	22550	20240325	-30.64	15480	20250204	1.03	18190	-14.02	20250102	15480	1.03	20250204	22550	-30.64	20240325	15480	1.03	20250204	N	403550	100	32 억	359430	N	N	19	N	N
146	20250204	161037	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15490	-460	5	-2.88	97703000	6274	702.58	16220	16220	15480	20700	11170	15950	15572.68	1.10	122	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5086	-11.99	2.40	12	0.02	-1292.00	6458.00	22550	20240325	-31.31	15480	20250204	0.06	18190	-14.84	20250102	15480	0.06	20250204	22550	-31.31	20240325	15480	0.06	20250204	N	403550	100	32 억	360228	N	N	19	N	N
147	20250204	151051	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15490	-460	5	-2.88	96121580	6172	691.15	16220	16220	15480	20700	11170	15950	15573.81	1.10	101	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5086	-11.99	2.40	12	0.02	-1292.00	6458.00	22550	20240325	-31.31	15480	20250204	0.06	18190	-14.84	20250102	15480	0.06	20250204	22550	-31.31	20240325	15480	0.06	20250204	N	403550	100	32 억	360228	N	N	2	N	N
148	20250204	141050	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15500	-450	5	-2.82	87031210	5586	625.53	16220	16220	15500	20700	11170	15950	15580.24	1.10	81	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5090	-12.00	2.40	12	0.02	-1292.00	6458.00	22550	20240325	-31.26	15500	20250204	0.00	18190	-14.79	20250102	15500	0.00	20250204	22550	-31.26	20240325	15500	0.00	20250204	N	403550	100	32 억	360228	N	N	2	N	N
149	20250204	131053	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15610	-340	5	-2.13	65726060	4214	471.89	16220	16220	15510	20700	11170	15950	15597.07	1.10	296	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5126	-12.08	2.42	12	0.01	-1292.00	6458.00	22550	20240325	-30.78	15510	20250204	0.64	18190	-14.18	20250102	15510	0.64	20250204	22550	-30.78	20240325	15510	0.64	20250204	N	403550	100	32 억	360228	N	N	2	N	N
150	20250204	121105	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15630	-320	5	-2.01	36957260	2364	264.73	16220	16220	15520	20700	11170	15950	15633.36	1.10	473	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5132	-12.10	2.42	12	0.01	-1292.00	6458.00	22550	20240325	-30.69	15520	20250204	0.71	18190	-14.07	20250102	15520	0.71	20250204	22550	-30.69	20240325	15520	0.71	20250204	N	403550	100	32 억	360228	N	N	2	N	N
151	20250204	111044	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15600	-350	5	-2.19	33282870	2128	238.30	16220	16220	15520	20700	11170	15950	15640.45	1.10	484	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5123	-12.07	2.42	12	0.01	-1292.00	6458.00	22550	20240325	-30.82	15520	20250204	0.52	18190	-14.24	20250102	15520	0.52	20250204	22550	-30.82	20240325	15520	0.52	20250204	N	403550	100	32 억	360228	N	N	2	N	N
152	20250204	101048	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	15630	-320	5	-2.01	21734400	1387	155.32	16220	16220	15520	20700	11170	15950	15670.08	1.10	315	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5132	-12.10	2.42	12	0.00	-1292.00	6458.00	22550	20240325	-30.69	15520	20250204	0.71	18190	-14.07	20250102	15520	0.71	20250204	22550	-30.69	20240325	15520	0.71	20250204	N	403550	100	32 억	360228	N	N	2	N	N
153	20250204	091047	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	16180	230	2	1.44	549580	34	3.81	16220	16220	15900	20700	11170	15950	16164.12	1.10	-2	16430	16190	16050	15810	15670	16120	15740	33	4750	100	11480	10	1	32836902	5313	-12.52	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-28.25	15830	20240131	2.21	18190	-11.05	20250102	15900	1.76	20250204	22550	-28.25	20240325	15900	1.76	20250204	N	403550	100	32 억	360228	N	N	2	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History