KissMeData/003300/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 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	160144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	30	2	0.22	100942110	7255	171.35	13900	14000	13850	18040	9720	13880	13913.45	3.98	-420	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4289	4.11	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.28	12030	20240417	15.63	14410	-3.47	20250114	13600	2.28	20250102	16040	-13.28	20241226	12030	15.63	20240417	0.04	N	003300	1000	333 억	1226841	N	N	29	N	N
3	20250219	150145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	60	2	0.43	98240400	7061	166.77	13900	14000	13850	18040	9720	13880	13913.10	3.98	-288	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.09	12030	20240417	15.88	14410	-3.26	20250114	13600	2.50	20250102	16040	-13.09	20241226	12030	15.88	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
4	20250219	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	60	2	0.43	92367800	6640	156.83	13900	14000	13850	18040	9720	13880	13910.81	3.98	-412	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.09	12030	20240417	15.88	14410	-3.26	20250114	13600	2.50	20250102	16040	-13.09	20241226	12030	15.88	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
5	20250219	130144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	60	2	0.43	89107390	6406	151.30	13900	14000	13850	18040	9720	13880	13909.99	3.98	-342	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.09	12030	20240417	15.88	14410	-3.26	20250114	13600	2.50	20250102	16040	-13.09	20241226	12030	15.88	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
6	20250219	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	90	2	0.65	84207110	6055	143.01	13900	14000	13850	18040	9720	13880	13907.04	3.98	-285	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4307	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.91	12030	20240417	16.13	14410	-3.05	20250114	13600	2.72	20250102	16040	-12.91	20241226	12030	16.13	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
7	20250219	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	40	2	0.29	28697820	2063	48.72	13900	13930	13880	18040	9720	13880	13910.72	3.98	-301	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4292	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.22	12030	20240417	15.71	14410	-3.40	20250114	13600	2.35	20250102	16040	-13.22	20241226	12030	15.71	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
8	20250219	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	40	2	0.29	6699200	482	11.38	13900	13920	13880	18040	9720	13880	13898.76	3.98	-191	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4292	4.11	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.22	12030	20240417	15.71	14410	-3.40	20250114	13600	2.35	20250102	16040	-13.22	20241226	12030	15.71	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
9	20250219	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	0	3	0.00	305440	22	0.52	13900	13900	13880	18040	9720	13880	13883.64	3.98	-18	14053	13966	13893	13806	13733	13930	13770	334	4160	1000	9990	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.47	12030	20240417	15.38	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1226841	N	N	0	N	N
10	20250218	160144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	-60	5	-0.43	58812780	4234	107.71	13940	13980	13820	18120	9760	13940	13890.60	3.98	391	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.47	11970	20240205	15.96	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
11	20250218	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	-60	5	-0.43	57119030	4112	104.60	13940	13980	13820	18120	9760	13940	13890.81	3.98	422	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.47	11970	20240205	15.96	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
12	20250218	140145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	-60	5	-0.43	45040620	3242	82.47	13940	13980	13820	18120	9760	13940	13892.85	3.98	390	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.47	11970	20240205	15.96	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
13	20250218	130144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	-40	5	-0.29	43125160	3104	78.96	13940	13980	13820	18120	9760	13940	13893.41	3.98	269	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4286	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.34	11970	20240205	16.12	14410	-3.54	20250114	13600	2.21	20250102	16040	-13.34	20241226	12030	15.54	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
14	20250218	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	-60	5	-0.43	38067640	2740	69.70	13940	13980	13820	18120	9760	13940	13893.30	3.98	21	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4280	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.47	11970	20240205	15.96	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
15	20250218	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-70	5	-0.50	36027300	2593	65.96	13940	13980	13820	18120	9760	13940	13894.06	3.98	-79	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4277	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.53	11970	20240205	15.87	14410	-3.75	20250114	13600	1.99	20250102	16040	-13.53	20241226	12030	15.30	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
16	20250218	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-70	5	-0.50	11632700	840	21.37	13940	13940	13820	18120	9760	13940	13848.45	3.98	141	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4277	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.53	11970	20240205	15.87	14410	-3.75	20250114	13600	1.99	20250102	16040	-13.53	20241226	12030	15.30	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
17	20250218	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	0	3	0.00	292740	21	0.53	13940	13940	13940	18120	9760	13940	13940.00	3.98	-5	14060	14000	13890	13830	13720	14030	13860	334	4180	1000	10030	10	1	30832884	4298	4.12	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.09	11970	20240205	16.46	14410	-3.26	20250114	13600	2.50	20250102	16040	-13.09	20241226	12030	15.88	20240417	0.04	N	003300	1000	333 억	1227010	N	N	12	N	N
18	20250217	160144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	110	2	0.80	54468020	3923	95.66	13800	13950	13780	17970	9690	13830	13884.21	3.98	655	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4298	4.12	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.09	11530	20240202	20.90	14410	-3.26	20250114	13600	2.50	20250102	16040	-13.09	20241226	12030	15.88	20240417	0.04	N	003300	1000	333 억	1226445	N	N	12	N	N
19	20250217	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	60	2	0.43	50036720	3605	87.91	13800	13950	13780	17970	9690	13830	13879.81	3.98	738	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4283	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.40	11530	20240202	20.47	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	12030	15.46	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
20	20250217	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	80	2	0.58	40921200	2950	71.93	13800	13940	13780	17970	9690	13830	13871.59	3.98	639	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4289	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.28	11530	20240202	20.64	14410	-3.47	20250114	13600	2.28	20250102	16040	-13.28	20241226	12030	15.63	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
21	20250217	130144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	80	2	0.58	27812770	2008	48.96	13800	13940	13780	17970	9690	13830	13850.98	3.98	455	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4289	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.28	11530	20240202	20.64	14410	-3.47	20250114	13600	2.28	20250102	16040	-13.28	20241226	12030	15.63	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
22	20250217	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	60	2	0.43	24114060	1742	42.48	13800	13940	13780	17970	9690	13830	13842.74	3.98	374	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4283	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.40	11530	20240202	20.47	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	12030	15.46	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
23	20250217	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	50	2	0.36	17721600	1282	31.26	13800	13890	13780	17970	9690	13830	13823.40	3.98	200	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.47	11530	20240202	20.38	14410	-3.68	20250114	13600	2.06	20250102	16040	-13.47	20241226	12030	15.38	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
24	20250217	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	0	3	0.00	9103830	660	16.09	13800	13830	13780	17970	9690	13830	13793.68	3.98	68	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4264	4.09	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.78	11530	20240202	19.95	14410	-4.02	20250114	13600	1.69	20250102	16040	-13.78	20241226	12030	14.96	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
25	20250217	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	-40	5	-0.29	1504160	109	2.66	13800	13800	13790	17970	9690	13830	13799.63	3.98	-4	13990	13910	13850	13770	13710	13950	13810	334	4140	1000	9950	10	1	30832884	4252	4.08	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.03	11530	20240202	19.60	14410	-4.30	20250114	13600	1.40	20250102	16040	-14.03	20241226	12030	14.63	20240417	0.04	N	003300	1000	333 억	1226445	N	N	24	N	N
26	20250214	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	90	2	0.66	56840640	4101	166.91	13800	13930	13790	17860	9620	13740	13860.19	3.98	696	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4264	4.09	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.78	11200	20240201	23.48	14410	-4.02	20250114	13600	1.69	20250102	16040	-13.78	20241226	12030	14.96	20240417	0.04	N	003300	1000	333 억	1226097	N	N	24	N	N
27	20250214	150143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	100	2	0.73	53367820	3850	156.70	13800	13930	13790	17860	9620	13740	13861.77	3.98	834	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4267	4.09	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.72	11200	20240201	23.57	14410	-3.96	20250114	13600	1.76	20250102	16040	-13.72	20241226	12030	15.05	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
28	20250214	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	170	2	1.24	42311900	3052	124.22	13800	13930	13790	17860	9620	13740	13863.66	3.98	309	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4289	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.28	11200	20240201	24.20	14410	-3.47	20250114	13600	2.28	20250102	16040	-13.28	20241226	12030	15.63	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
29	20250214	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	150	2	1.09	38556700	2782	113.23	13800	13930	13790	17860	9620	13740	13859.35	3.98	266	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4283	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.40	11200	20240201	24.02	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	12030	15.46	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
30	20250214	120143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	160	2	1.16	24947930	1802	73.34	13800	13900	13790	17860	9620	13740	13844.58	3.98	-87	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4286	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.34	11200	20240201	24.11	14410	-3.54	20250114	13600	2.21	20250102	16040	-13.34	20241226	12030	15.54	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
31	20250214	110143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	120	2	0.87	13912000	1007	40.98	13800	13880	13790	17860	9620	13740	13815.29	3.98	-98	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4273	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.59	11200	20240201	23.75	14410	-3.82	20250114	13600	1.91	20250102	16040	-13.59	20241226	12030	15.21	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
32	20250214	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	60	2	0.44	9690010	702	28.57	13800	13820	13790	17860	9620	13740	13803.43	3.98	-171	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.97	11200	20240201	23.21	14410	-4.23	20250114	13600	1.47	20250102	16040	-13.97	20241226	12030	14.71	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
33	20250214	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	60	2	0.44	151800	11	0.45	13800	13800	13800	17860	9620	13740	13800.00	3.98	1	13840	13790	13740	13690	13640	13815	13715	334	4120	1000	9890	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.97	11200	20240201	23.21	14410	-4.23	20250114	13600	1.47	20250102	16040	-13.97	20241226	12030	14.71	20240417	0.04	N	003300	1000	333 억	1226097	N	N	33	N	N
34	20250213	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	40	2	0.29	33785430	2457	55.31	13700	13790	13690	17810	9590	13700	13750.68	3.98	262	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4236	4.06	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.34	11090	20240131	23.90	14410	-4.65	20250114	13600	1.03	20250102	16040	-14.34	20241226	12030	14.21	20240417	0.04	N	003300	1000	333 억	1225879	N	N	33	N	N
35	20250213	150142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	50	2	0.36	28311630	2059	46.35	13700	13790	13690	17810	9590	13700	13750.18	3.98	419	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4240	4.06	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.28	11090	20240131	23.99	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	12030	14.30	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
36	20250213	140143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	50	2	0.36	19282810	1403	31.58	13700	13770	13690	17810	9590	13700	13743.98	3.98	445	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4240	4.06	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.28	11090	20240131	23.99	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	12030	14.30	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
37	20250213	130142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	60	2	0.44	18237380	1327	29.87	13700	13770	13690	17810	9590	13700	13743.32	3.98	458	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4243	4.07	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.21	11090	20240131	24.08	14410	-4.51	20250114	13600	1.18	20250102	16040	-14.21	20241226	12030	14.38	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
38	20250213	120143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	50	2	0.36	17907150	1303	29.33	13700	13770	13690	17810	9590	13700	13743.02	3.98	458	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4240	4.06	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.28	11090	20240131	23.99	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	12030	14.30	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
39	20250213	110142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	70	2	0.51	11606750	845	19.02	13700	13770	13690	17810	9590	13700	13735.80	3.98	134	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4246	4.07	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.15	11090	20240131	24.17	14410	-4.44	20250114	13600	1.25	20250102	16040	-14.15	20241226	12030	14.46	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
40	20250213	100143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	20	2	0.15	4275130	312	7.02	13700	13730	13690	17810	9590	13700	13702.34	3.98	-11	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4230	4.05	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.46	11090	20240131	23.72	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	12030	14.05	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
41	20250213	090142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	0	3	0.00	1287770	94	2.12	13700	13700	13690	17810	9590	13700	13699.68	3.98	-8	13820	13760	13730	13670	13640	13745	13655	334	4110	1000	9860	10	1	30832884	4224	4.05	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.59	11090	20240131	23.53	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.04	N	003300	1000	333 억	1225879	N	N	133	N	N
42	20250212	160142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	-50	5	-0.36	60832610	4435	85.80	13750	13790	13700	17870	9630	13750	13716.50	3.98	-945	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.59	11070	20240130	23.76	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.04	N	003300	1000	333 억	1226558	N	N	133	N	N
43	20250212	150142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-40	5	-0.29	57735430	4209	81.43	13750	13790	13700	17870	9630	13750	13717.14	3.98	-876	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4227	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.53	11070	20240130	23.85	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
44	20250212	140142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-30	5	-0.22	53468830	3898	75.41	13750	13790	13700	17870	9630	13750	13716.99	3.98	-757	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4230	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.46	11070	20240130	23.94	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	12030	14.05	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
45	20250212	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-30	5	-0.22	38115830	2779	53.76	13750	13790	13700	17870	9630	13750	13715.66	3.98	-514	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4230	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.46	11070	20240130	23.94	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	12030	14.05	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
46	20250212	120142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-40	5	-0.29	26191680	1910	36.95	13750	13790	13700	17870	9630	13750	13712.92	3.98	-487	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4227	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.53	11070	20240130	23.85	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
47	20250212	110142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-40	5	-0.29	18138600	1323	25.59	13750	13790	13700	17870	9630	13750	13710.20	3.98	-155	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4227	4.05	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.53	11070	20240130	23.85	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
48	20250212	100143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-40	5	-0.29	11818880	862	16.68	13750	13790	13700	17870	9630	13750	13711.00	3.98	-42	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4227	4.05	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.53	11070	20240130	23.85	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
49	20250212	090143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	0	3	0.00	164970	12	0.23	13750	13750	13740	17870	9630	13750	13747.50	3.98	8	13896	13822	13726	13652	13556	13775	13605	334	4120	1000	9900	10	1	30832884	4240	4.06	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.28	11070	20240130	24.21	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	12030	14.30	20240417	0.04	N	003300	1000	333 억	1226558	N	N	0	N	N
50	20250211	160142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	10	2	0.07	70633540	5159	43.93	13800	13800	13630	17860	9620	13740	13691.32	3.98	-1408	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4240	4.06	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.28	10760	20240129	27.79	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	12030	14.30	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
51	20250211	150142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	-40	5	-0.29	64410590	4706	40.07	13800	13800	13630	17860	9620	13740	13686.91	3.98	-1336	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4224	4.05	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.59	10760	20240129	27.32	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
52	20250211	140143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	-40	5	-0.29	52122730	3808	32.42	13800	13800	13630	17860	9620	13740	13687.69	3.98	-1337	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.59	10760	20240129	27.32	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
53	20250211	130141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-20	5	-0.15	50289150	3674	31.28	13800	13800	13630	17860	9620	13740	13687.85	3.98	-1341	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4230	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.46	10760	20240129	27.51	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	12030	14.05	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
54	20250211	120142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	-60	5	-0.44	41873190	3059	26.05	13800	13800	13630	17860	9620	13740	13688.52	3.98	-1219	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4218	4.04	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.71	10760	20240129	27.14	14410	-5.07	20250114	13600	0.59	20250102	16040	-14.71	20241226	12030	13.72	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
55	20250211	110142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-80	5	-0.58	23936800	1752	14.92	13800	13800	13630	17860	9620	13740	13662.56	3.98	-253	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4212	4.04	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.84	10760	20240129	26.95	14410	-5.20	20250114	13600	0.44	20250102	16040	-14.84	20241226	12030	13.55	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
56	20250211	100142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-80	5	-0.58	14465390	1058	9.01	13800	13800	13640	17860	9620	13740	13672.39	3.98	43	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4212	4.04	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.84	10760	20240129	26.95	14410	-5.20	20250114	13600	0.44	20250102	16040	-14.84	20241226	12030	13.55	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
57	20250211	090142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	60	2	0.44	303600	22	0.19	13800	13800	13800	17860	9620	13740	13800.00	3.98	-2	14013	13876	13763	13626	13513	13820	13570	334	4120	1000	9890	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.97	10760	20240129	28.25	14410	-4.23	20250114	13600	1.47	20250102	16040	-13.97	20241226	12030	14.71	20240417	0.05	N	003300	1000	333 억	1227602	N	N	0	N	N
58	20250210	160141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	10	2	0.07	161494790	11745	211.55	13900	13900	13650	17840	9620	13730	13750.09	3.99	-2066	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4236	4.06	0.28	12	0.04	3384.00	48961.00	16040	20241226	-14.34	10740	20240126	27.93	14410	-4.65	20250114	13600	1.03	20250102	16040	-14.34	20241226	12030	14.21	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
59	20250210	150141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	80	2	0.58	155431380	11305	203.62	13900	13900	13650	17840	9620	13730	13748.91	3.99	-1857	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4258	4.08	0.28	12	0.04	3384.00	48961.00	16040	20241226	-13.90	10740	20240126	28.58	14410	-4.16	20250114	13600	1.54	20250102	16040	-13.90	20241226	12030	14.80	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
60	20250210	140142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	100	2	0.73	98329680	7168	129.11	13900	13900	13650	17840	9620	13730	13717.87	3.99	-1867	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4264	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.78	10740	20240126	28.77	14410	-4.02	20250114	13600	1.69	20250102	16040	-13.78	20241226	12030	14.96	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
61	20250210	130142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	40	2	0.29	79990450	5838	105.15	13900	13900	13650	17840	9620	13730	13701.69	3.99	-1742	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4246	4.07	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.15	10740	20240126	28.21	14410	-4.44	20250114	13600	1.25	20250102	16040	-14.15	20241226	12030	14.46	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
62	20250210	120141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	30	2	0.22	67803550	4951	89.18	13900	13900	13650	17840	9620	13730	13694.92	3.99	-1616	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4243	4.07	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.21	10740	20240126	28.12	14410	-4.51	20250114	13600	1.18	20250102	16040	-14.21	20241226	12030	14.38	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
63	20250210	110141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	-30	5	-0.22	48537910	3545	63.85	13900	13900	13650	17840	9620	13730	13691.94	3.99	-978	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.59	10740	20240126	27.56	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
64	20250210	100141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-70	5	-0.51	22985770	1675	30.17	13900	13900	13650	17840	9620	13730	13722.85	3.99	-824	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4212	4.04	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.84	10740	20240126	27.19	14410	-5.20	20250114	13600	0.44	20250102	16040	-14.84	20241226	12030	13.55	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
65	20250210	090141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	160	2	1.17	3030170	218	3.93	13900	13900	13890	17840	9620	13730	13899.86	3.99	-32	13850	13790	13710	13650	13570	13820	13680	334	4110	1000	9880	10	1	30832884	4283	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.40	10740	20240126	29.33	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	12030	15.46	20240417	0.05	N	003300	1000	333 억	1230363	N	N	0	N	N
66	20250207	160141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	0	3	0.00	76038350	5551	48.38	13650	13770	13630	17840	9620	13730	13698.14	3.99	-661	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4233	4.06	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.40	10610	20240125	29.41	14410	-4.72	20250114	13600	0.96	20250102	16040	-14.40	20241226	12030	14.13	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
67	20250207	150141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-20	5	-0.15	74900720	5468	47.66	13650	13770	13630	17840	9620	13730	13698.01	3.99	-649	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4227	4.05	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.53	10610	20240125	29.22	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
68	20250207	140140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	-60	5	-0.44	72995590	5329	46.44	13650	13770	13630	17840	9620	13730	13697.80	3.99	-597	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4215	4.04	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.78	10610	20240125	28.84	14410	-5.14	20250114	13600	0.51	20250102	16040	-14.78	20241226	12030	13.63	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
69	20250207	130140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	-50	5	-0.36	56292280	4108	35.80	13650	13770	13630	17840	9620	13730	13703.09	3.99	-186	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4218	4.04	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.71	10610	20240125	28.93	14410	-5.07	20250114	13600	0.59	20250102	16040	-14.71	20241226	12030	13.72	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
70	20250207	120141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-20	5	-0.15	45290170	3305	28.80	13650	13770	13630	17840	9620	13730	13703.53	3.99	-371	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4227	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.53	10610	20240125	29.22	14410	-4.86	20250114	13600	0.81	20250102	16040	-14.53	20241226	12030	13.97	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
71	20250207	110141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	-30	5	-0.22	38513800	2811	24.50	13650	13770	13630	17840	9620	13730	13701.10	3.99	-373	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4224	4.05	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.59	10610	20240125	29.12	14410	-4.93	20250114	13600	0.74	20250102	16040	-14.59	20241226	12030	13.88	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
72	20250207	100141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	10	2	0.07	17830650	1304	11.36	13650	13770	13630	17840	9620	13730	13673.81	3.99	19	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4236	4.06	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.34	10610	20240125	29.50	14410	-4.65	20250114	13600	1.03	20250102	16040	-14.34	20241226	12030	14.21	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
73	20250207	090141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	40	2	0.29	1693080	124	1.08	13650	13770	13650	17840	9620	13730	13653.87	3.99	-104	13963	13846	13733	13616	13503	13790	13560	334	4110	1000	9880	10	1	30832884	4246	4.07	0.28	12	0.00	3384.00	48961.00	16040	20241226	-14.15	10610	20240125	29.78	14410	-4.44	20250114	13600	1.25	20250102	16040	-14.15	20241226	12030	14.46	20240417	0.05	N	003300	1000	333 억	1231584	N	N	0	N	N
74	20250206	160139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	-20	5	-0.15	156947670	11474	104.37	13850	13850	13620	17870	9630	13750	13678.54	3.98	74	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4233	4.06	0.28	12	0.04	3384.00	48961.00	16040	20241226	-14.40	10570	20240124	29.90	14410	-4.72	20250114	13600	0.96	20250102	16040	-14.40	20241226	12030	14.13	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
75	20250206	150139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	-80	5	-0.58	148197140	10836	98.56	13850	13850	13620	17870	9630	13750	13676.37	3.98	-113	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4215	4.04	0.28	12	0.04	3384.00	48961.00	16040	20241226	-14.78	10570	20240124	29.33	14410	-5.14	20250114	13600	0.51	20250102	16040	-14.78	20241226	12030	13.63	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
76	20250206	140140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-90	5	-0.65	139217550	10179	92.59	13850	13850	13620	17870	9630	13750	13676.94	3.98	-12	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4212	4.04	0.28	12	0.03	3384.00	48961.00	16040	20241226	-14.84	10570	20240124	29.23	14410	-5.20	20250114	13600	0.44	20250102	16040	-14.84	20241226	12030	13.55	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
77	20250206	130139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	-70	5	-0.51	111492700	8150	74.13	13850	13850	13620	17870	9630	13750	13680.09	3.98	176	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4218	4.04	0.28	12	0.03	3384.00	48961.00	16040	20241226	-14.71	10570	20240124	29.42	14410	-5.07	20250114	13600	0.59	20250102	16040	-14.71	20241226	12030	13.72	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
78	20250206	120138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	-90	5	-0.65	88349510	6456	58.72	13850	13850	13620	17870	9630	13750	13684.87	3.98	472	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4212	4.04	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.84	10570	20240124	29.23	14410	-5.20	20250114	13600	0.44	20250102	16040	-14.84	20241226	12030	13.55	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
79	20250206	110135	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	-70	5	-0.51	82488570	6027	54.82	13850	13850	13620	17870	9630	13750	13686.51	3.98	267	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4218	4.04	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.71	10570	20240124	29.42	14410	-5.07	20250114	13600	0.59	20250102	16040	-14.71	20241226	12030	13.72	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
80	20250206	100138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	-80	5	-0.58	55594060	4060	36.93	13850	13850	13620	17870	9630	13750	13693.12	3.98	537	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4215	4.04	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.78	10570	20240124	29.33	14410	-5.14	20250114	13600	0.51	20250102	16040	-14.78	20241226	12030	13.63	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
81	20250206	090139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	90	2	0.65	429250	31	0.28	13850	13850	13830	17870	9630	13750	13846.77	3.98	-1	14110	13930	13820	13640	13530	13875	13585	334	4120	1000	9900	10	1	30832884	4267	4.09	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.72	10570	20240124	30.94	14410	-3.96	20250114	13600	1.76	20250102	16040	-13.72	20241226	12030	15.05	20240417	0.05	N	003300	1000	333 억	1228553	N	N	0	N	N
82	20250205	160138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	-170	5	-1.22	151427890	10994	124.28	13920	14000	13710	18090	9750	13920	13773.68	3.99	-3226	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4240	4.06	0.28	12	0.04	3384.00	48961.00	16040	20241226	-14.28	10560	20240123	30.21	14410	-4.58	20250114	13600	1.10	20250102	16040	-14.28	20241226	11970	14.87	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
83	20250205	150138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	-140	5	-1.01	146160550	10611	119.95	13920	14000	13710	18090	9750	13920	13774.44	3.99	-2940	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4249	4.07	0.28	12	0.03	3384.00	48961.00	16040	20241226	-14.09	10560	20240123	30.49	14410	-4.37	20250114	13600	1.32	20250102	16040	-14.09	20241226	11970	15.12	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
84	20250205	140138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-200	5	-1.44	90069110	6530	73.82	13920	14000	13710	18090	9750	13920	13793.13	3.99	-1709	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4230	4.05	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.46	10560	20240123	29.92	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	11970	14.62	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
85	20250205	130137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-200	5	-1.44	84222290	6104	69.00	13920	14000	13710	18090	9750	13920	13797.88	3.99	-1485	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4230	4.05	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.46	10560	20240123	29.92	14410	-4.79	20250114	13600	0.88	20250102	16040	-14.46	20241226	11970	14.62	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
86	20250205	120139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-180	5	-1.29	74973260	5430	61.38	13920	14000	13710	18090	9750	13920	13807.23	3.99	-1076	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4236	4.06	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.34	10560	20240123	30.11	14410	-4.65	20250114	13600	1.03	20250102	16040	-14.34	20241226	11970	14.79	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
87	20250205	110138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-160	5	-1.15	49739580	3595	40.64	13920	14000	13710	18090	9750	13920	13835.77	3.99	-570	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4243	4.07	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.21	10560	20240123	30.30	14410	-4.51	20250114	13600	1.18	20250102	16040	-14.21	20241226	11970	14.95	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
88	20250205	100138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13930	10	2	0.07	20198520	1452	16.41	13920	14000	13870	18090	9750	13920	13910.83	3.99	-325	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4295	4.12	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.15	10560	20240123	31.91	14410	-3.33	20250114	13600	2.43	20250102	16040	-13.15	20241226	11970	16.37	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
89	20250205	090140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	80	2	0.57	1578000	113	1.28	13920	14000	13920	18090	9750	13920	13964.60	3.99	56	14080	14000	13870	13790	13660	14040	13830	334	4170	1000	10020	10	1	30832884	4317	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	11970	16.96	20240205	0.04	N	003300	1000	333 억	1229341	N	N	15	N	N
90	20250204	160137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	60	2	0.43	122529200	8846	56.00	13860	13950	13740	18010	9710	13860	13851.37	3.98	855	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4292	4.11	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.22	10560	20240123	31.82	14410	-3.40	20250114	13600	2.35	20250102	16040	-13.22	20241226	11970	16.29	20240205	0.04	N	003300	1000	333 억	1228132	N	N	15	N	N
91	20250204	150137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	30	2	0.22	119945070	8660	54.82	13860	13950	13740	18010	9710	13860	13850.47	3.98	951	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4283	4.10	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.40	10560	20240123	31.53	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	11970	16.04	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
92	20250204	140137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	30	2	0.22	96247880	6953	44.02	13860	13950	13740	18010	9710	13860	13842.64	3.98	1635	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4283	4.10	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.40	10560	20240123	31.53	14410	-3.61	20250114	13600	2.13	20250102	16040	-13.40	20241226	11970	16.04	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
93	20250204	130137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-20	5	-0.14	79586750	5750	36.40	13860	13950	13740	18010	9710	13860	13841.17	3.98	1696	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4267	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14410	-3.96	20250114	13600	1.76	20250102	16040	-13.72	20241226	11970	15.62	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
94	20250204	120138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13850	-10	5	-0.07	69006340	4986	31.56	13860	13950	13740	18010	9710	13860	13840.02	3.98	1555	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4270	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.65	10560	20240123	31.16	14410	-3.89	20250114	13600	1.84	20250102	16040	-13.65	20241226	11970	15.71	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
95	20250204	110135	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	0	3	0.00	61259150	4427	28.03	13860	13950	13740	18010	9710	13860	13837.62	3.98	1204	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4273	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.59	10560	20240123	31.25	14410	-3.82	20250114	13600	1.91	20250102	16040	-13.59	20241226	11970	15.79	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
96	20250204	100137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-30	5	-0.22	42817520	3096	19.60	13860	13950	13740	18010	9710	13860	13829.95	3.98	651	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4264	4.09	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14410	-4.02	20250114	13600	1.69	20250102	16040	-13.78	20241226	11970	15.54	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N
97	20250204	090137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	0	3	0.00	3617320	261	1.65	13860	13860	13850	18010	9710	13860	13859.46	3.98	146	14346	14102	13906	13662	13466	14005	13565	334	4150	1000	9970	10	1	30832884	4273	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.59	10560	20240123	31.25	14410	-3.82	20250114	13600	1.91	20250102	16040	-13.59	20241226	11970	15.79	20240205	0.04	N	003300	1000	333 억	1228132	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History