KissMeData/001750/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12120	170	2	1.42	379992310	31530	198.81	11900	12130	11900	15530	8370	11950	12051.77	11.63	3938	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1543	4.58	0.33	12	0.25	2649.00	36995.00	19410	20240805	-37.56	9650	20240206	25.60	12380	-2.10	20250124	11350	6.78	20250114	19410	-37.56	20240805	10010	21.08	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
3	20250219	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12110	160	2	1.34	359993970	29878	188.40	11900	12130	11900	15530	8370	11950	12048.80	11.63	3979	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1541	4.57	0.33	12	0.23	2649.00	36995.00	19410	20240805	-37.61	9650	20240206	25.49	12380	-2.18	20250124	11350	6.70	20250114	19410	-37.61	20240805	10010	20.98	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
4	20250219	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12110	160	2	1.34	325204040	27005	170.28	11900	12110	11900	15530	8370	11950	12042.36	11.63	3405	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1541	4.57	0.33	12	0.21	2649.00	36995.00	19410	20240805	-37.61	9650	20240206	25.49	12380	-2.18	20250124	11350	6.70	20250114	19410	-37.61	20240805	10010	20.98	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
5	20250219	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	130	2	1.09	290568640	24142	152.23	11900	12090	11900	15530	8370	11950	12035.81	11.63	3015	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1538	4.56	0.33	12	0.19	2649.00	36995.00	19410	20240805	-37.76	9650	20240206	25.18	12380	-2.42	20250124	11350	6.43	20250114	19410	-37.76	20240805	10010	20.68	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
6	20250219	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12080	130	2	1.09	246125820	20461	129.02	11900	12090	11900	15530	8370	11950	12029.02	11.63	3041	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1538	4.56	0.33	12	0.16	2649.00	36995.00	19410	20240805	-37.76	9650	20240206	25.18	12380	-2.42	20250124	11350	6.43	20250114	19410	-37.76	20240805	10010	20.68	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
7	20250219	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12090	140	2	1.17	229166520	19057	120.17	11900	12090	11900	15530	8370	11950	12025.32	11.63	2863	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1539	4.56	0.33	12	0.15	2649.00	36995.00	19410	20240805	-37.71	9650	20240206	25.28	12380	-2.34	20250124	11350	6.52	20250114	19410	-37.71	20240805	10010	20.78	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
8	20250219	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	50	2	0.42	117446060	9781	61.67	11900	12050	11900	15530	8370	11950	12007.57	11.63	2759	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9650	20240206	24.35	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	10010	19.88	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
9	20250219	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-50	5	-0.42	904400	76	0.48	11900	11900	11900	15530	8370	11950	11900.00	11.63	-26	12070	12010	11940	11880	11810	11975	11845	636	3580	5000	7400	10	1	12728534	1515	4.49	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.69	9650	20240206	23.32	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	10010	18.88	20240417	0.83	N	001750	5000	636 억	1480149	N	N	0	N	N
10	20250218	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	10	2	0.08	189126430	15829	64.41	12000	12000	11870	15520	8360	11940	11948.10	11.62	2383	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1521	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.43	9650	20240206	23.83	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	10010	19.38	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
11	20250218	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	30	2	0.25	179589830	15031	61.16	12000	12000	11870	15520	8360	11940	11947.96	11.62	2072	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1524	4.52	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.33	9650	20240206	24.04	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	10010	19.58	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
12	20250218	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	30	2	0.25	164716410	13787	56.10	12000	12000	11870	15520	8360	11940	11947.23	11.62	2171	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9650	20240206	24.04	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	10010	19.58	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
13	20250218	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	20	2	0.17	150801630	12623	51.37	12000	12000	11870	15520	8360	11940	11946.58	11.62	2234	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1522	4.51	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.38	9650	20240206	23.94	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	10010	19.48	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
14	20250218	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	40	2	0.34	83272550	6967	28.35	12000	12000	11870	15520	8360	11940	11952.43	11.62	1991	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1525	4.52	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.28	9650	20240206	24.15	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
15	20250218	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	20	2	0.17	73707940	6168	25.10	12000	12000	11870	15520	8360	11940	11950.06	11.62	1680	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1522	4.51	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.38	9650	20240206	23.94	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	10010	19.48	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
16	20250218	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	40	2	0.34	31504280	2634	10.72	12000	12000	11870	15520	8360	11940	11960.62	11.62	1082	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1525	4.52	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.28	9650	20240206	24.15	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
17	20250218	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-10	5	-0.08	47930	4	0.02	12000	12000	11930	15520	8360	11940	11982.50	11.62	-1	12240	12090	11950	11800	11660	12020	11730	636	3580	5000	7400	10	1	12728534	1519	4.50	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.54	9650	20240206	23.63	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	10010	19.18	20240417	0.84	N	001750	5000	636 억	1479645	N	N	1	N	N
18	20250217	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-50	5	-0.42	293881140	24575	156.21	11990	12100	11810	15580	8400	11990	11958.54	11.64	-601	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1520	4.51	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.49	9610	20240202	24.25	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	10010	19.28	20240417	0.83	N	001750	5000	636 억	1481886	N	N	1	N	N
19	20250217	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	-40	5	-0.33	287755270	24062	152.95	11990	12100	11810	15580	8400	11990	11958.91	11.64	-404	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1521	4.51	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.43	9610	20240202	24.35	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	10010	19.38	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
20	20250217	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	-10	5	-0.08	272440480	22782	144.81	11990	12100	11810	15580	8400	11990	11958.58	11.64	-248	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1525	4.52	0.32	12	0.18	2649.00	36995.00	19410	20240805	-38.28	9610	20240202	24.66	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	10010	19.68	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
21	20250217	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12020	30	2	0.25	226361720	18931	120.33	11990	12100	11810	15580	8400	11990	11957.20	11.64	212	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1530	4.54	0.32	12	0.15	2649.00	36995.00	19410	20240805	-38.07	9610	20240202	25.08	12380	-2.91	20250124	11350	5.90	20250114	19410	-38.07	20240805	10010	20.08	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
22	20250217	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12060	70	2	0.58	215135020	17998	114.40	11990	12100	11810	15580	8400	11990	11953.27	11.64	418	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1535	4.55	0.33	12	0.14	2649.00	36995.00	19410	20240805	-37.87	9610	20240202	25.49	12380	-2.58	20250124	11350	6.26	20250114	19410	-37.87	20240805	10010	20.48	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
23	20250217	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	126829170	10667	67.80	11990	12000	11810	15580	8400	11990	11889.86	11.64	473	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.23	9610	20240202	24.77	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	10010	19.78	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
24	20250217	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	96387240	8127	51.66	11990	11990	11810	15580	8400	11990	11860.13	11.64	-385	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.23	9610	20240202	24.77	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	10010	19.78	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
25	20250217	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-50	5	-0.42	801520	67	0.43	11990	11990	11940	15580	8400	11990	11962.99	11.64	-58	12056	12022	11966	11932	11876	12040	11950	636	3590	5000	7430	10	1	12728534	1520	4.51	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.49	9610	20240202	24.25	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	10010	19.28	20240417	0.83	N	001750	5000	636 억	1481886	N	N	0	N	N
26	20250214	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	60	2	0.50	188464990	15732	65.96	11920	12000	11910	15500	8360	11930	11979.72	11.54	-1746	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	9420	20240201	27.28	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
27	20250214	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11960	30	2	0.25	181983730	15191	63.69	11920	12000	11910	15500	8360	11930	11979.71	11.54	-1471	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1522	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.38	9420	20240201	26.96	12380	-3.39	20250124	11350	5.37	20250114	19410	-38.38	20240805	9990	19.72	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
28	20250214	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	40	2	0.34	168490660	14064	58.97	11920	12000	11910	15500	8360	11930	11980.28	11.54	-634	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9420	20240201	27.07	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
29	20250214	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	60	2	0.50	141282200	11794	49.45	11920	12000	11910	15500	8360	11930	11979.16	11.54	568	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1526	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.23	9420	20240201	27.28	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
30	20250214	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	70	2	0.59	127445150	10639	44.61	11920	12000	11910	15500	8360	11930	11979.05	11.54	686	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9420	20240201	27.39	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
31	20250214	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	70	2	0.59	104169040	8697	36.46	11920	12000	11910	15500	8360	11930	11977.58	11.54	59	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1527	4.53	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.18	9420	20240201	27.39	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
32	20250214	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	50	2	0.42	62946280	5256	22.04	11920	12000	11910	15500	8360	11930	11976.08	11.54	-834	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1525	4.52	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.28	9420	20240201	27.18	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9990	19.92	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
33	20250214	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	50	2	0.42	3605920	301	1.26	11920	11980	11920	15500	8360	11930	11979.80	11.54	-301	12070	12000	11930	11860	11790	11965	11825	636	3570	5000	7390	10	1	12728534	1525	4.52	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.28	9420	20240201	27.18	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9990	19.92	20240216	0.83	N	001750	5000	636 억	1468529	N	N	1	N	N
34	20250213	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-70	5	-0.58	283936880	23821	130.32	12000	12000	11860	15600	8400	12000	11918.11	11.54	-671	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1519	4.50	0.32	12	0.19	2649.00	36995.00	19410	20240805	-38.54	9240	20240131	29.11	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.83	N	001750	5000	636 억	1468542	N	N	1	N	N
35	20250213	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11910	-90	5	-0.75	194924220	16344	89.41	12000	12000	11870	15600	8400	12000	11926.35	11.54	-20	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1516	4.50	0.32	12	0.13	2649.00	36995.00	19410	20240805	-38.64	9240	20240131	28.90	12380	-3.80	20250124	11350	4.93	20250114	19410	-38.64	20240805	9990	19.22	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
36	20250213	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-60	5	-0.50	185894510	15586	85.27	12000	12000	11870	15600	8400	12000	11927.02	11.54	85	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1520	4.51	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.49	9240	20240131	29.22	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	9990	19.52	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
37	20250213	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11940	-60	5	-0.50	168390510	14119	77.24	12000	12000	11870	15600	8400	12000	11926.52	11.54	-277	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1520	4.51	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.49	9240	20240131	29.22	12380	-3.55	20250124	11350	5.20	20250114	19410	-38.49	20240805	9990	19.52	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
38	20250213	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	-30	5	-0.25	69949240	5851	32.01	12000	12000	11900	15600	8400	12000	11955.09	11.54	-186	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1524	4.52	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.33	9240	20240131	29.55	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
39	20250213	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	-30	5	-0.25	50304170	4207	23.02	12000	12000	11900	15600	8400	12000	11957.25	11.54	26	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1524	4.52	0.32	12	0.03	2649.00	36995.00	19410	20240805	-38.33	9240	20240131	29.55	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
40	20250213	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	19144200	1597	8.74	12000	12000	11920	15600	8400	12000	11987.60	11.54	69	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.01	2649.00	36995.00	19410	20240805	-38.23	9240	20240131	29.76	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
41	20250213	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	1211990	101	0.55	12000	12000	11990	15600	8400	12000	11999.90	11.54	-29	12193	12096	11943	11846	11693	12145	11895	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.23	9240	20240131	29.76	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9990	20.02	20240213	0.83	N	001750	5000	636 억	1468542	N	N	0	N	N
42	20250212	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	180	2	1.52	218202330	18279	183.60	11810	12040	11790	15360	8280	11820	11936.72	11.54	-1258	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1527	4.53	0.32	12	0.14	2649.00	36995.00	19410	20240805	-38.18	9100	20240130	31.87	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
43	20250212	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	182546580	15307	153.75	11810	12040	11790	15360	8280	11820	11925.69	11.54	-569	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.54	9100	20240130	31.10	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
44	20250212	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11970	150	2	1.27	172762360	14486	145.50	11810	12040	11790	15360	8280	11820	11926.16	11.54	-208	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1524	4.52	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.33	9100	20240130	31.54	12380	-3.31	20250124	11350	5.46	20250114	19410	-38.33	20240805	9990	19.82	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
45	20250212	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12040	220	2	1.86	156379950	13113	131.71	11810	12040	11790	15360	8280	11820	11925.57	11.54	136	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1533	4.55	0.33	12	0.10	2649.00	36995.00	19410	20240805	-37.97	9100	20240130	32.31	12380	-2.75	20250124	11350	6.08	20250114	19410	-37.97	20240805	9990	20.52	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
46	20250212	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	180	2	1.52	119425810	10029	100.73	11810	12000	11790	15360	8280	11820	11908.05	11.54	406	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1527	4.53	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.18	9100	20240130	31.87	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9990	20.12	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
47	20250212	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	60625040	5110	51.33	11810	11940	11790	15360	8280	11820	11864.00	11.54	382	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.54	9100	20240130	31.10	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9990	19.42	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
48	20250212	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	20	2	0.17	30503020	2579	25.90	11810	11930	11790	15360	8280	11820	11827.46	11.54	159	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1507	4.47	0.32	12	0.02	2649.00	36995.00	19410	20240805	-39.00	9100	20240130	30.11	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
49	20250212	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11790	-30	5	-0.25	70780	6	0.06	11810	11810	11790	15360	8280	11820	11796.67	11.54	-5	11926	11872	11836	11782	11746	11855	11765	636	3540	5000	7320	10	1	12728534	1501	4.45	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.26	9100	20240130	29.56	12380	-4.77	20250124	11350	3.88	20250114	19410	-39.26	20240805	9990	18.02	20240213	0.81	N	001750	5000	636 억	1468403	N	N	1	N	N
50	20250211	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	20	2	0.17	116920960	9883	49.00	11870	11890	11800	15340	8260	11800	11830.51	11.54	-3829	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1505	4.46	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.10	9010	20240129	31.19	12380	-4.52	20250124	11350	4.14	20250114	19410	-39.10	20240805	9990	18.32	20240213	0.80	N	001750	5000	636 억	1469489	N	N	1	N	N
51	20250211	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	60	2	0.51	111964660	9464	46.92	11870	11890	11800	15340	8260	11800	11830.59	11.54	-3739	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1510	4.48	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.90	9010	20240129	31.63	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9990	18.72	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
52	20250211	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	80	2	0.68	100902900	8531	42.30	11870	11890	11800	15340	8260	11800	11827.79	11.54	-3646	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1512	4.48	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.79	9010	20240129	31.85	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9990	18.92	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
53	20250211	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	40	2	0.34	94072750	7955	39.44	11870	11880	11800	15340	8260	11800	11825.61	11.54	-3500	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1507	4.47	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.00	9010	20240129	31.41	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
54	20250211	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11850	50	2	0.42	76379140	6458	32.02	11870	11880	11800	15340	8260	11800	11827.06	11.54	-2667	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1508	4.47	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.95	9010	20240129	31.52	12380	-4.28	20250124	11350	4.41	20250114	19410	-38.95	20240805	9990	18.62	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
55	20250211	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	60	2	0.51	57094090	4826	23.93	11870	11880	11800	15340	8260	11800	11830.52	11.54	-1675	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1510	4.48	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.90	9010	20240129	31.63	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9990	18.72	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
56	20250211	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	40	2	0.34	15923880	1344	6.66	11870	11880	11810	15340	8260	11800	11848.12	11.54	-479	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1507	4.47	0.32	12	0.01	2649.00	36995.00	19410	20240805	-39.00	9010	20240129	31.41	12380	-4.36	20250124	11350	4.32	20250114	19410	-39.00	20240805	9990	18.52	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
57	20250211	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	10	2	0.08	402440	34	0.17	11870	11870	11810	15340	8260	11800	11836.47	11.54	-21	12066	11932	11866	11732	11666	11900	11700	636	3540	5000	7310	10	1	12728534	1503	4.46	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.16	9010	20240129	31.08	12380	-4.60	20250124	11350	4.05	20250114	19410	-39.16	20240805	9990	18.22	20240213	0.80	N	001750	5000	636 억	1469489	N	N	0	N	N
58	20250210	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	-150	5	-1.26	237856680	20058	181.87	12000	12000	11800	15530	8370	11950	11858.44	11.61	-8353	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1502	4.45	0.32	12	0.16	2649.00	36995.00	19410	20240805	-39.21	8940	20240126	31.99	12380	-4.68	20250124	11350	3.96	20250114	19410	-39.21	20240805	9990	18.12	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
59	20250210	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11830	-120	5	-1.00	215080590	18129	164.38	12000	12000	11810	15530	8370	11950	11863.90	11.61	-7339	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1506	4.47	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.05	8940	20240126	32.33	12380	-4.44	20250124	11350	4.23	20250114	19410	-39.05	20240805	9990	18.42	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
60	20250210	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	0	3	0.00	170828920	14399	130.56	12000	12000	11810	15530	8370	11950	11863.94	11.61	-5126	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1521	4.51	0.32	12	0.11	2649.00	36995.00	19410	20240805	-38.43	8940	20240126	33.67	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9990	19.62	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
61	20250210	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-50	5	-0.42	145061970	12236	110.94	12000	12000	11810	15530	8370	11950	11855.34	11.61	-4463	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1515	4.49	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.69	8940	20240126	33.11	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9990	19.12	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
62	20250210	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	-130	5	-1.09	130117840	10976	99.52	12000	12000	11810	15530	8370	11950	11854.76	11.61	-3715	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1505	4.46	0.32	12	0.09	2649.00	36995.00	19410	20240805	-39.10	8940	20240126	32.21	12380	-4.52	20250124	11350	4.14	20250114	19410	-39.10	20240805	9990	18.32	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
63	20250210	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	-70	5	-0.59	97720470	8237	74.68	12000	12000	11820	15530	8370	11950	11863.60	11.61	-1884	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1512	4.48	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.79	8940	20240126	32.89	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9990	18.92	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
64	20250210	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11870	-80	5	-0.67	53306160	4488	40.69	12000	12000	11840	15530	8370	11950	11877.49	11.61	-1140	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1511	4.48	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.85	8940	20240126	32.77	12380	-4.12	20250124	11350	4.58	20250114	19410	-38.85	20240805	9990	18.82	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
65	20250210	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11850	-100	5	-0.84	3752340	314	2.85	12000	12000	11850	15530	8370	11950	11950.13	11.61	-284	12150	12050	11960	11860	11770	12100	11910	636	3580	5000	7400	10	1	12728534	1508	4.47	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.95	8940	20240126	32.55	12380	-4.28	20250124	11350	4.41	20250114	19410	-38.95	20240805	9990	18.62	20240213	0.80	N	001750	5000	636 억	1477877	N	N	1	N	N
66	20250207	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	50	2	0.42	131358290	11029	63.94	11900	12060	11870	15470	8330	11900	11910.26	11.62	-1216	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1521	4.51	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.43	8900	20240125	34.27	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9700	23.20	20240207	0.79	N	001750	5000	636 억	1479390	N	N	1	N	N
67	20250207	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	30	2	0.25	119612680	10045	58.24	11900	12060	11870	15470	8330	11900	11907.68	11.62	-1012	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1519	4.50	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9700	22.99	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
68	20250207	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	30	2	0.25	100650000	8453	49.01	11900	12060	11870	15470	8330	11900	11907.02	11.62	-1716	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1519	4.50	0.32	12	0.07	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9700	22.99	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
69	20250207	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11950	50	2	0.42	81731980	6864	39.80	11900	12060	11870	15470	8330	11900	11907.34	11.62	-1442	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1521	4.51	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.43	8900	20240125	34.27	12380	-3.47	20250124	11350	5.29	20250114	19410	-38.43	20240805	9700	23.20	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
70	20250207	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	20	2	0.17	68536040	5757	33.38	11900	12060	11870	15470	8330	11900	11904.82	11.62	-1206	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1517	4.50	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.59	8900	20240125	33.93	12380	-3.72	20250124	11350	5.02	20250114	19410	-38.59	20240805	9700	22.89	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
71	20250207	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11890	-10	5	-0.08	57727880	4849	28.11	11900	12060	11870	15470	8330	11900	11905.11	11.62	-994	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1513	4.49	0.32	12	0.04	2649.00	36995.00	19410	20240805	-38.74	8900	20240125	33.60	12380	-3.96	20250124	11350	4.76	20250114	19410	-38.74	20240805	9700	22.58	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
72	20250207	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11890	-10	5	-0.08	31569040	2650	15.36	11900	12060	11880	15470	8330	11900	11912.85	11.62	-498	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1513	4.49	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.74	8900	20240125	33.60	12380	-3.96	20250124	11350	4.76	20250114	19410	-38.74	20240805	9700	22.58	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
73	20250207	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	0	3	0.00	3903200	328	1.90	11900	11900	11900	15470	8330	11900	11900.00	11.62	-318	12146	12022	11946	11822	11746	11985	11785	636	3570	5000	7370	10	1	12728534	1515	4.49	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9700	22.68	20240207	0.79	N	001750	5000	636 억	1479390	N	N	0	N	N
74	20250206	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-100	5	-0.83	206223050	17248	136.59	12010	12070	11870	15600	8400	12000	11956.35	11.64	-2147	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1515	4.49	0.32	12	0.14	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9650	23.32	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
75	20250206	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	-100	5	-0.83	182671170	15269	120.91	12010	12070	11870	15600	8400	12000	11963.53	11.64	-1006	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1515	4.49	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.69	8900	20240125	33.71	12380	-3.88	20250124	11350	4.85	20250114	19410	-38.69	20240805	9650	23.32	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
76	20250206	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	-70	5	-0.58	146328610	12212	96.71	12010	12070	11900	15600	8400	12000	11982.36	11.64	247	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1519	4.50	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.54	8900	20240125	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9650	23.63	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
77	20250206	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11980	-20	5	-0.17	117754200	9813	77.71	12010	12070	11940	15600	8400	12000	11999.82	11.64	2612	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1525	4.52	0.32	12	0.08	2649.00	36995.00	19410	20240805	-38.28	8900	20240125	34.61	12380	-3.23	20250124	11350	5.55	20250114	19410	-38.28	20240805	9650	24.15	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
78	20250206	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	-10	5	-0.08	99250160	8264	65.44	12010	12070	11940	15600	8400	12000	12009.94	11.64	1713	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1526	4.53	0.32	12	0.06	2649.00	36995.00	19410	20240805	-38.23	8900	20240125	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
79	20250206	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12020	20	2	0.17	34419500	2858	22.63	12010	12070	11990	15600	8400	12000	12043.21	11.64	1794	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1530	4.54	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.07	8900	20240125	35.06	12380	-2.91	20250124	11350	5.90	20250114	19410	-38.07	20240805	9650	24.56	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
80	20250206	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12030	30	2	0.25	27525800	2285	18.09	12010	12070	11990	15600	8400	12000	12046.30	11.64	1745	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1531	4.54	0.33	12	0.02	2649.00	36995.00	19410	20240805	-38.02	8900	20240125	35.17	12380	-2.83	20250124	11350	5.99	20250114	19410	-38.02	20240805	9650	24.66	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
81	20250206	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12010	10	2	0.08	288180	24	0.19	12010	12010	12000	15600	8400	12000	12007.50	11.64	-19	12100	12050	12010	11960	11920	12075	11985	636	3600	5000	7440	10	1	12728534	1529	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.12	8900	20240125	34.94	12380	-2.99	20250124	11350	5.81	20250114	19410	-38.12	20240805	9650	24.46	20240206	0.79	N	001750	5000	636 억	1481712	N	N	0	N	N
82	20250205	160121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	151572590	12627	80.51	11990	12060	11970	15580	8400	11990	12003.85	11.65	-1235	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
83	20250205	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	147119480	12256	78.15	11990	12060	11970	15580	8400	11990	12003.87	11.65	-1038	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
84	20250205	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	141177860	11761	74.99	11990	12060	11970	15580	8400	11990	12003.90	11.65	-1069	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
85	20250205	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12010	20	2	0.17	130206670	10847	69.16	11990	12060	11970	15580	8400	11990	12003.93	11.65	-759	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1529	4.53	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.12	8900	20240123	34.94	12380	-2.99	20250124	11350	5.81	20250114	19410	-38.12	20240805	9650	24.46	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
86	20250205	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12030	40	2	0.33	91143490	7590	48.40	11990	12060	11970	15580	8400	11990	12008.36	11.65	-323	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1531	4.54	0.33	12	0.06	2649.00	36995.00	19410	20240805	-38.02	8900	20240123	35.17	12380	-2.83	20250124	11350	5.99	20250114	19410	-38.02	20240805	9650	24.66	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
87	20250205	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12050	60	2	0.50	89532410	7456	47.54	11990	12060	11970	15580	8400	11990	12008.10	11.65	-193	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1534	4.55	0.33	12	0.06	2649.00	36995.00	19410	20240805	-37.92	8900	20240123	35.39	12380	-2.67	20250124	11350	6.17	20250114	19410	-37.92	20240805	9650	24.87	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
88	20250205	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	12000	10	2	0.08	24859000	2073	13.22	11990	12040	11980	15580	8400	11990	11991.80	11.65	-1615	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1527	4.53	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.18	8900	20240123	34.83	12380	-3.07	20250124	11350	5.73	20250114	19410	-38.18	20240805	9650	24.35	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
89	20250205	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	0	3	0.00	539550	45	0.29	11990	11990	11990	15580	8400	11990	11990.00	11.65	-11	12150	12070	11920	11840	11690	12110	11880	636	3590	5000	7430	10	1	12728534	1526	4.53	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.82	N	001750	5000	636 억	1482997	N	N	0	N	N
90	20250204	160120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	170	2	1.44	186698330	15683	82.94	11770	12000	11770	15360	8280	11820	11904.56	11.63	297	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
91	20250204	150121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11990	170	2	1.44	177761410	14937	79.00	11770	11990	11770	15360	8280	11820	11900.80	11.63	231	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1526	4.53	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.23	8900	20240123	34.72	12380	-3.15	20250124	11350	5.64	20250114	19410	-38.23	20240805	9650	24.25	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
92	20250204	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	110	2	0.93	152083750	12788	67.63	11770	11960	11770	15360	8280	11820	11892.75	11.63	935	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1519	4.50	0.32	12	0.10	2649.00	36995.00	19410	20240805	-38.54	8900	20240123	34.04	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	9650	23.63	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
93	20250204	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	100	2	0.85	140687100	11831	62.57	11770	11960	11770	15360	8280	11820	11891.46	11.63	575	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1517	4.50	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.59	8900	20240123	33.93	12380	-3.72	20250124	11350	5.02	20250114	19410	-38.59	20240805	9650	23.52	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
94	20250204	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11910	90	2	0.76	133740350	11248	59.49	11770	11960	11770	15360	8280	11820	11890.21	11.63	657	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1516	4.50	0.32	12	0.09	2649.00	36995.00	19410	20240805	-38.64	8900	20240123	33.82	12380	-3.80	20250124	11350	4.93	20250114	19410	-38.64	20240805	9650	23.42	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
95	20250204	110120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11860	40	2	0.34	49689030	4185	22.13	11770	11930	11770	15360	8280	11820	11873.25	11.63	-695	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1510	4.48	0.32	12	0.03	2649.00	36995.00	19410	20240805	-38.90	8900	20240123	33.26	12380	-4.20	20250124	11350	4.49	20250114	19410	-38.90	20240805	9650	22.90	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
96	20250204	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	60	2	0.51	28022560	2360	12.48	11770	11930	11770	15360	8280	11820	11874.20	11.63	-589	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1512	4.48	0.32	12	0.02	2649.00	36995.00	19410	20240805	-38.79	8900	20240123	33.48	12380	-4.04	20250124	11350	4.67	20250114	19410	-38.79	20240805	9650	23.11	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N
97	20250204	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11830	10	2	0.08	3615050	307	1.62	11770	11830	11770	15360	8280	11820	11773.91	11.63	-30	11966	11892	11826	11752	11686	11930	11790	636	3540	5000	7320	10	1	12728534	1506	4.47	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.05	8900	20240123	32.92	12380	-4.44	20250124	11350	4.23	20250114	19410	-39.05	20240805	9650	22.59	20240206	0.83	N	001750	5000	636 억	1480776	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History