KissMeData/004970/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8720	0	3	0.00	124999080	14339	100.10	8700	8750	8670	11330	6110	8720	8717.42	3.91	1265	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1395	8.13	0.24	12	0.09	1073.00	35815.00	12490	20240620	-30.18	8200	20250203	6.34	9630	-9.45	20250106	8200	6.34	20250203	12490	-30.18	20240620	8200	6.34	20250203	0.33	N	004970	500	80 억	625308	N	N	14	N	N
3	20250219	150204	55	60.00	KOSPI	N	N	N	Y	60	N	8720	0	3	0.00	117441500	13471	94.04	8700	8750	8670	11330	6110	8720	8718.10	3.91	1716	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1395	8.13	0.24	12	0.08	1073.00	35815.00	12490	20240620	-30.18	8200	20250203	6.34	9630	-9.45	20250106	8200	6.34	20250203	12490	-30.18	20240620	8200	6.34	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
4	20250219	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8730	10	2	0.11	90146100	10338	72.17	8700	8750	8670	11330	6110	8720	8719.88	3.91	3132	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1397	8.14	0.24	12	0.06	1073.00	35815.00	12490	20240620	-30.10	8200	20250203	6.46	9630	-9.35	20250106	8200	6.46	20250203	12490	-30.10	20240620	8200	6.46	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
5	20250219	130203	55	60.00	KOSPI	N	N	N	Y	60	N	8750	30	2	0.34	68458490	7856	54.84	8700	8750	8670	11330	6110	8720	8714.17	3.91	3803	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1400	8.15	0.24	12	0.05	1073.00	35815.00	12490	20240620	-29.94	8200	20250203	6.71	9630	-9.14	20250106	8200	6.71	20250203	12490	-29.94	20240620	8200	6.71	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
6	20250219	120203	55	60.00	KOSPI	N	N	N	Y	60	N	8750	30	2	0.34	59946210	6882	48.04	8700	8750	8670	11330	6110	8720	8710.58	3.91	3888	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1400	8.15	0.24	12	0.04	1073.00	35815.00	12490	20240620	-29.94	8200	20250203	6.71	9630	-9.14	20250106	8200	6.71	20250203	12490	-29.94	20240620	8200	6.71	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
7	20250219	110203	55	60.00	KOSPI	N	N	N	Y	60	N	8730	10	2	0.11	49007040	5630	39.30	8700	8740	8670	11330	6110	8720	8704.63	3.91	3886	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1397	8.14	0.24	12	0.04	1073.00	35815.00	12490	20240620	-30.10	8200	20250203	6.46	9630	-9.35	20250106	8200	6.46	20250203	12490	-30.10	20240620	8200	6.46	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
8	20250219	100203	55	60.00	KOSPI	N	N	N	Y	60	N	8730	10	2	0.11	45142320	5187	36.21	8700	8740	8670	11330	6110	8720	8702.97	3.91	3888	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1397	8.14	0.24	12	0.03	1073.00	35815.00	12490	20240620	-30.10	8200	20250203	6.46	9630	-9.35	20250106	8200	6.46	20250203	12490	-30.10	20240620	8200	6.46	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
9	20250219	090203	55	60.00	KOSPI	N	N	N	Y	60	N	8710	-10	5	-0.11	35117760	4037	28.18	8700	8710	8670	11330	6110	8720	8698.97	3.91	3663	8820	8770	8690	8640	8560	8795	8665	80	2610	500	6450	10	1	16000000	1394	8.12	0.24	12	0.03	1073.00	35815.00	12490	20240620	-30.26	8200	20250203	6.22	9630	-9.55	20250106	8200	6.22	20250203	12490	-30.26	20240620	8200	6.22	20250203	0.33	N	004970	500	80 억	625308	N	N	0	N	N
10	20250218	160203	55	60.00	KOSPI	N	N	N	Y	60	N	8720	50	2	0.58	124349060	14304	112.52	8650	8740	8610	11270	6070	8670	8692.74	3.93	-1827	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1395	8.13	0.24	12	0.09	1073.00	35815.00	12490	20240620	-30.18	8200	20250203	6.34	9630	-9.45	20250106	8200	6.34	20250203	12490	-30.18	20240620	8200	6.34	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
11	20250218	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8700	30	2	0.35	95791480	11029	86.76	8650	8740	8610	11270	6070	8670	8685.42	3.93	-1852	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1392	8.11	0.24	12	0.07	1073.00	35815.00	12490	20240620	-30.34	8200	20250203	6.10	9630	-9.66	20250106	8200	6.10	20250203	12490	-30.34	20240620	8200	6.10	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
12	20250218	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8700	30	2	0.35	91913820	10582	83.24	8650	8740	8610	11270	6070	8670	8685.86	3.93	-1852	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1392	8.11	0.24	12	0.07	1073.00	35815.00	12490	20240620	-30.34	8200	20250203	6.10	9630	-9.66	20250106	8200	6.10	20250203	12490	-30.34	20240620	8200	6.10	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
13	20250218	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8700	30	2	0.35	88540190	10194	80.19	8650	8740	8610	11270	6070	8670	8685.52	3.93	-1780	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1392	8.11	0.24	12	0.06	1073.00	35815.00	12490	20240620	-30.34	8200	20250203	6.10	9630	-9.66	20250106	8200	6.10	20250203	12490	-30.34	20240620	8200	6.10	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
14	20250218	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8700	30	2	0.35	82576070	9508	74.80	8650	8740	8610	11270	6070	8670	8684.90	3.93	-1772	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1392	8.11	0.24	12	0.06	1073.00	35815.00	12490	20240620	-30.34	8200	20250203	6.10	9630	-9.66	20250106	8200	6.10	20250203	12490	-30.34	20240620	8200	6.10	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
15	20250218	110203	55	60.00	KOSPI	N	N	N	Y	60	N	8670	0	3	0.00	72719640	8373	65.87	8650	8740	8610	11270	6070	8670	8685.02	3.93	-2064	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1387	8.08	0.24	12	0.05	1073.00	35815.00	12490	20240620	-30.58	8200	20250203	5.73	9630	-9.97	20250106	8200	5.73	20250203	12490	-30.58	20240620	8200	5.73	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
16	20250218	100203	55	60.00	KOSPI	N	N	N	Y	60	N	8670	0	3	0.00	49754340	5733	45.10	8650	8740	8610	11270	6070	8670	8678.59	3.93	-1579	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1387	8.08	0.24	12	0.04	1073.00	35815.00	12490	20240620	-30.58	8200	20250203	5.73	9630	-9.97	20250106	8200	5.73	20250203	12490	-30.58	20240620	8200	5.73	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
17	20250218	090203	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-60	5	-0.69	1417210	164	1.29	8650	8670	8610	11270	6070	8670	8641.52	3.93	-72	8776	8722	8626	8572	8476	8750	8600	80	2600	500	6410	10	1	16000000	1378	8.02	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.06	8200	20250203	5.00	9630	-10.59	20250106	8200	5.00	20250203	12490	-31.06	20240620	8200	5.00	20250203	0.33	N	004970	500	80 억	628949	N	N	6	N	N
18	20250217	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8670	70	2	0.81	108889330	12664	91.42	8530	8680	8530	11180	6020	8600	8598.34	3.91	2546	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1387	8.08	0.24	12	0.08	1073.00	35815.00	12490	20240620	-30.58	8200	20250203	5.73	9630	-9.97	20250106	8200	5.73	20250203	12490	-30.58	20240620	8200	5.73	20250203	0.34	N	004970	500	80 억	626121	N	N	6	N	N
19	20250217	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8650	50	2	0.58	88379760	10292	74.30	8530	8650	8530	11180	6020	8600	8587.23	3.91	2707	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1384	8.06	0.24	12	0.06	1073.00	35815.00	12490	20240620	-30.74	8200	20250203	5.49	9630	-10.18	20250106	8200	5.49	20250203	12490	-30.74	20240620	8200	5.49	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
20	20250217	140202	55	60.00	KOSPI	N	N	N	Y	60	N	8600	0	3	0.00	63101500	7361	53.14	8530	8610	8530	11180	6020	8600	8572.41	3.91	3818	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1376	8.01	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
21	20250217	130203	55	60.00	KOSPI	N	N	N	Y	60	N	8600	0	3	0.00	62544060	7296	52.67	8530	8610	8530	11180	6020	8600	8572.38	3.91	3865	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1376	8.01	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
22	20250217	120203	55	60.00	KOSPI	N	N	N	Y	60	N	8610	10	2	0.12	60816760	7095	51.22	8530	8610	8530	11180	6020	8600	8571.78	3.91	3914	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1378	8.02	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.06	8200	20250203	5.00	9630	-10.59	20250106	8200	5.00	20250203	12490	-31.06	20240620	8200	5.00	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
23	20250217	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8590	-10	5	-0.12	32718610	3821	27.58	8530	8610	8530	11180	6020	8600	8562.84	3.91	1547	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1374	8.01	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.22	8200	20250203	4.76	9630	-10.80	20250106	8200	4.76	20250203	12490	-31.22	20240620	8200	4.76	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
24	20250217	100202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	10	2	0.12	20046210	2344	16.92	8530	8610	8530	11180	6020	8600	8552.14	3.91	1256	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1378	8.02	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.06	8200	20250203	5.00	9630	-10.59	20250106	8200	5.00	20250203	12490	-31.06	20240620	8200	5.00	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
25	20250217	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8530	-70	5	-0.81	554450	65	0.47	8530	8530	8530	11180	6020	8600	8530.00	3.91	0	8720	8660	8580	8520	8440	8690	8550	80	2580	500	6360	10	1	16000000	1365	7.95	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.71	8200	20250203	4.02	9630	-11.42	20250106	8200	4.02	20250203	12490	-31.71	20240620	8200	4.02	20250203	0.34	N	004970	500	80 억	626121	N	N	11	N	N
26	20250214	160201	55	60.00	KOSPI	N	N	N	Y	60	N	8600	120	2	1.42	118639890	13841	381.40	8500	8640	8500	11020	5940	8480	8571.58	3.90	1184	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1376	8.01	0.24	12	0.09	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.34	N	004970	500	80 억	624668	N	N	11	N	N
27	20250214	150201	55	60.00	KOSPI	N	N	N	Y	60	N	8610	130	2	1.53	105178120	12276	338.27	8500	8640	8500	11020	5940	8480	8567.78	3.90	1288	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1378	8.02	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.06	8200	20250203	5.00	9630	-10.59	20250106	8200	5.00	20250203	12490	-31.06	20240620	8200	5.00	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
28	20250214	140202	55	60.00	KOSPI	N	N	N	Y	60	N	8600	120	2	1.42	73268310	8562	235.93	8500	8640	8500	11020	5940	8480	8557.38	3.90	1235	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1376	8.01	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
29	20250214	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8570	90	2	1.06	52695330	6163	169.83	8500	8640	8500	11020	5940	8480	8550.27	3.90	274	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1371	7.99	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.39	8200	20250203	4.51	9630	-11.01	20250106	8200	4.51	20250203	12490	-31.39	20240620	8200	4.51	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
30	20250214	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8600	120	2	1.42	49800660	5826	160.54	8500	8640	8500	11020	5940	8480	8548.00	3.90	328	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1376	8.01	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
31	20250214	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8520	40	2	0.47	16720740	1966	54.17	8500	8530	8500	11020	5940	8480	8504.95	3.90	234	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1363	7.94	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.79	8200	20250203	3.90	9630	-11.53	20250106	8200	3.90	20250203	12490	-31.79	20240620	8200	3.90	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
32	20250214	100202	55	60.00	KOSPI	N	N	N	Y	60	N	8530	50	2	0.59	15732730	1850	50.98	8500	8530	8500	11020	5940	8480	8504.18	3.90	250	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1365	7.95	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.71	8200	20250203	4.02	9630	-11.42	20250106	8200	4.02	20250203	12490	-31.71	20240620	8200	4.02	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
33	20250214	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8500	20	2	0.24	7862500	925	25.49	8500	8500	8500	11020	5940	8480	8500.00	3.90	0	8533	8506	8483	8456	8433	8495	8445	80	2540	500	6270	10	1	16000000	1360	7.92	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.34	N	004970	500	80 억	624668	N	N	16	N	N
34	20250213	160201	55	60.00	KOSPI	N	N	N	Y	60	N	8480	0	3	0.00	30783690	3629	40.51	8510	8510	8460	11020	5940	8480	8482.69	3.91	-945	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1357	7.90	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.11	8200	20250203	3.41	9630	-11.94	20250106	8200	3.41	20250203	12490	-32.11	20240620	8200	3.41	20250203	0.35	N	004970	500	80 억	625534	N	N	16	N	N
35	20250213	150201	55	60.00	KOSPI	N	N	N	Y	60	N	8480	0	3	0.00	25721060	3032	33.85	8510	8510	8460	11020	5940	8480	8483.20	3.91	-869	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1357	7.90	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.11	8200	20250203	3.41	9630	-11.94	20250106	8200	3.41	20250203	12490	-32.11	20240620	8200	3.41	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
36	20250213	140201	55	60.00	KOSPI	N	N	N	Y	60	N	8490	10	2	0.12	25068350	2955	32.99	8510	8510	8460	11020	5940	8480	8483.37	3.91	-858	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1358	7.91	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.03	8200	20250203	3.54	9630	-11.84	20250106	8200	3.54	20250203	12490	-32.03	20240620	8200	3.54	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
37	20250213	130201	55	60.00	KOSPI	N	N	N	Y	60	N	8470	-10	5	-0.12	23245170	2740	30.59	8510	8510	8460	11020	5940	8480	8483.64	3.91	-786	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1355	7.89	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.19	8200	20250203	3.29	9630	-12.05	20250106	8200	3.29	20250203	12490	-32.19	20240620	8200	3.29	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
38	20250213	120201	55	60.00	KOSPI	N	N	N	Y	60	N	8490	10	2	0.12	18643870	2197	24.53	8510	8510	8470	11020	5940	8480	8486.06	3.91	-785	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1358	7.91	0.24	12	0.01	1073.00	35815.00	12490	20240620	-32.03	8200	20250203	3.54	9630	-11.84	20250106	8200	3.54	20250203	12490	-32.03	20240620	8200	3.54	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
39	20250213	110200	55	60.00	KOSPI	N	N	N	Y	60	N	8490	10	2	0.12	13212120	1557	17.38	8510	8510	8470	11020	5940	8480	8485.63	3.91	-377	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1358	7.91	0.24	12	0.01	1073.00	35815.00	12490	20240620	-32.03	8200	20250203	3.54	9630	-11.84	20250106	8200	3.54	20250203	12490	-32.03	20240620	8200	3.54	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
40	20250213	100201	55	60.00	KOSPI	N	N	N	Y	60	N	8480	0	3	0.00	11522380	1358	15.16	8510	8510	8470	11020	5940	8480	8484.82	3.91	-301	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1357	7.90	0.24	12	0.01	1073.00	35815.00	12490	20240620	-32.11	8200	20250203	3.41	9630	-11.94	20250106	8200	3.41	20250203	12490	-32.11	20240620	8200	3.41	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
41	20250213	090200	55	60.00	KOSPI	N	N	N	Y	60	N	8510	30	2	0.35	2553000	300	3.35	8510	8510	8510	11020	5940	8480	8510.00	3.91	-8	8600	8540	8500	8440	8400	8520	8420	80	2540	500	6270	10	1	16000000	1362	7.93	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.35	N	004970	500	80 억	625534	N	N	59	N	N
42	20250212	160200	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-30	5	-0.35	76109600	8958	110.48	8510	8560	8460	11060	5960	8510	8496.27	3.94	-4729	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1357	7.90	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.11	8200	20250203	3.41	9630	-11.94	20250106	8200	3.41	20250203	12490	-32.11	20240620	8200	3.41	20250203	0.35	N	004970	500	80 억	630484	N	N	59	N	N
43	20250212	150200	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-30	5	-0.35	74321180	8747	107.88	8510	8560	8460	11060	5960	8510	8496.76	3.94	-4626	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1357	7.90	0.24	12	0.05	1073.00	35815.00	12490	20240620	-32.11	8200	20250203	3.41	9630	-11.94	20250106	8200	3.41	20250203	12490	-32.11	20240620	8200	3.41	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
44	20250212	140200	55	60.00	KOSPI	N	N	N	Y	60	N	8490	-20	5	-0.24	62282330	7326	90.36	8510	8560	8460	11060	5960	8510	8501.55	3.94	-4279	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1358	7.91	0.24	12	0.05	1073.00	35815.00	12490	20240620	-32.03	8200	20250203	3.54	9630	-11.84	20250106	8200	3.54	20250203	12490	-32.03	20240620	8200	3.54	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
45	20250212	130200	55	60.00	KOSPI	N	N	N	Y	60	N	8490	-20	5	-0.24	38791750	4556	56.19	8510	8560	8480	11060	5960	8510	8514.43	3.94	-2138	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1358	7.91	0.24	12	0.03	1073.00	35815.00	12490	20240620	-32.03	8200	20250203	3.54	9630	-11.84	20250106	8200	3.54	20250203	12490	-32.03	20240620	8200	3.54	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
46	20250212	120200	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-10	5	-0.12	23370860	2741	33.81	8510	8560	8480	11060	5960	8510	8526.40	3.94	-888	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1360	7.92	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
47	20250212	110200	55	60.00	KOSPI	N	N	N	Y	60	N	8520	10	2	0.12	20963200	2458	30.32	8510	8560	8480	11060	5960	8510	8528.56	3.94	-806	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1363	7.94	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.79	8200	20250203	3.90	9630	-11.53	20250106	8200	3.90	20250203	12490	-31.79	20240620	8200	3.90	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
48	20250212	100200	55	60.00	KOSPI	N	N	N	Y	60	N	8550	40	2	0.47	14663400	1719	21.20	8510	8560	8480	11060	5960	8510	8530.19	3.94	-623	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1368	7.97	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.55	8200	20250203	4.27	9630	-11.21	20250106	8200	4.27	20250203	12490	-31.55	20240620	8200	4.27	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
49	20250212	090201	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-10	5	-0.12	1676360	197	2.43	8510	8510	8500	11060	5960	8510	8509.44	3.94	-82	8570	8540	8510	8480	8450	8540	8480	80	2550	500	6290	10	1	16000000	1360	7.92	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.35	N	004970	500	80 억	630484	N	N	0	N	N
50	20250211	160159	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	64351320	7567	50.94	8510	8540	8480	11060	5960	8510	8504.13	3.96	-1307	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
51	20250211	150200	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	60232820	7083	47.68	8510	8540	8480	11060	5960	8510	8503.86	3.96	-1187	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
52	20250211	140200	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	53578040	6301	42.42	8510	8540	8480	11060	5960	8510	8503.10	3.96	-1138	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
53	20250211	130158	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	48874630	5748	38.70	8510	8540	8480	11060	5960	8510	8502.89	3.96	-1095	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
54	20250211	120200	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	41170560	4842	32.60	8510	8540	8480	11060	5960	8510	8502.80	3.96	-1055	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.03	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
55	20250211	110159	55	60.00	KOSPI	N	N	N	Y	60	N	8520	10	2	0.12	20934730	2465	16.59	8510	8520	8480	11060	5960	8510	8492.79	3.96	-253	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1363	7.94	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.79	8200	20250203	3.90	9630	-11.53	20250106	8200	3.90	20250203	12490	-31.79	20240620	8200	3.90	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
56	20250211	100200	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-10	5	-0.12	17030410	2006	13.50	8510	8510	8480	11060	5960	8510	8489.74	3.96	-233	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1360	7.92	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
57	20250211	090200	55	60.00	KOSPI	N	N	N	Y	60	N	8510	0	3	0.00	1029060	121	0.81	8510	8510	8490	11060	5960	8510	8504.63	3.96	-58	8603	8556	8513	8466	8423	8535	8445	80	2550	500	6290	10	1	16000000	1362	7.93	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	633150	N	N	0	N	N
58	20250210	160159	55	60.00	KOSPI	N	N	N	Y	60	N	8510	-90	5	-1.05	122100130	14352	99.20	8560	8560	8470	11180	6020	8600	8507.52	3.97	-3120	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1362	7.93	0.24	12	0.09	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
59	20250210	150159	55	60.00	KOSPI	N	N	N	Y	60	N	8520	-80	5	-0.93	112674960	13245	91.55	8560	8560	8470	11180	6020	8600	8506.98	3.97	-2958	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1363	7.94	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.79	8200	20250203	3.90	9630	-11.53	20250106	8200	3.90	20250203	12490	-31.79	20240620	8200	3.90	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
60	20250210	140159	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-100	5	-1.16	95613170	11240	77.69	8560	8560	8470	11180	6020	8600	8506.51	3.97	-2900	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1360	7.92	0.24	12	0.07	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
61	20250210	130159	55	60.00	KOSPI	N	N	N	Y	60	N	8510	-90	5	-1.05	82712110	9722	67.20	8560	8560	8470	11180	6020	8600	8507.73	3.97	-2334	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1362	7.93	0.24	12	0.06	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
62	20250210	120159	55	60.00	KOSPI	N	N	N	Y	60	N	8510	-90	5	-1.05	67702940	7958	55.00	8560	8560	8470	11180	6020	8600	8507.53	3.97	-1346	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1362	7.93	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
63	20250210	110158	55	60.00	KOSPI	N	N	N	Y	60	N	8510	-90	5	-1.05	59771300	7027	48.57	8560	8560	8470	11180	6020	8600	8505.95	3.97	-1112	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1362	7.93	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.87	8200	20250203	3.78	9630	-11.63	20250106	8200	3.78	20250203	12490	-31.87	20240620	8200	3.78	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
64	20250210	100158	55	60.00	KOSPI	N	N	N	Y	60	N	8500	-100	5	-1.16	47939310	5636	38.95	8560	8560	8470	11180	6020	8600	8505.91	3.97	-560	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1360	7.92	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.95	8200	20250203	3.66	9630	-11.73	20250106	8200	3.66	20250203	12490	-31.95	20240620	8200	3.66	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
65	20250210	090158	55	60.00	KOSPI	N	N	N	Y	60	N	8520	-80	5	-0.93	1195480	140	0.97	8560	8560	8520	11180	6020	8600	8539.14	3.97	-81	8660	8630	8580	8550	8500	8645	8565	80	2580	500	6360	10	1	16000000	1363	7.94	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.79	8200	20250203	3.90	9630	-11.53	20250106	8200	3.90	20250203	12490	-31.79	20240620	8200	3.90	20250203	0.36	N	004970	500	80 억	635461	N	N	1	N	N
66	20250207	160157	55	60.00	KOSPI	N	N	N	Y	60	N	8600	0	3	0.00	123953250	14468	41.05	8580	8610	8530	11180	6020	8600	8567.39	4.01	-6990	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1376	8.01	0.24	12	0.09	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.38	N	004970	500	80 억	641952	N	N	1	N	N
67	20250207	150158	55	60.00	KOSPI	N	N	N	Y	60	N	8530	-70	5	-0.81	115456320	13475	38.24	8580	8610	8530	11180	6020	8600	8568.17	4.01	-6597	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1365	7.95	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.71	8200	20250203	4.02	9630	-11.42	20250106	8200	4.02	20250203	12490	-31.71	20240620	8200	4.02	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
68	20250207	140157	55	60.00	KOSPI	N	N	N	Y	60	N	8530	-70	5	-0.81	106140340	12384	35.14	8580	8610	8530	11180	6020	8600	8570.74	4.01	-6246	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1365	7.95	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.71	8200	20250203	4.02	9630	-11.42	20250106	8200	4.02	20250203	12490	-31.71	20240620	8200	4.02	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
69	20250207	130157	55	60.00	KOSPI	N	N	N	Y	60	N	8550	-50	5	-0.58	96626270	11270	31.98	8580	8610	8530	11180	6020	8600	8573.74	4.01	-5565	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1368	7.97	0.24	12	0.07	1073.00	35815.00	12490	20240620	-31.55	8200	20250203	4.27	9630	-11.21	20250106	8200	4.27	20250203	12490	-31.55	20240620	8200	4.27	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
70	20250207	120158	55	60.00	KOSPI	N	N	N	Y	60	N	8580	-20	5	-0.23	91930220	10721	30.42	8580	8610	8530	11180	6020	8600	8574.76	4.01	-5600	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1373	8.00	0.24	12	0.07	1073.00	35815.00	12490	20240620	-31.31	8200	20250203	4.63	9630	-10.90	20250106	8200	4.63	20250203	12490	-31.31	20240620	8200	4.63	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
71	20250207	110157	55	60.00	KOSPI	N	N	N	Y	60	N	8550	-50	5	-0.58	86085210	10037	28.48	8580	8610	8530	11180	6020	8600	8576.77	4.01	-5599	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1368	7.97	0.24	12	0.06	1073.00	35815.00	12490	20240620	-31.55	8200	20250203	4.27	9630	-11.21	20250106	8200	4.27	20250203	12490	-31.55	20240620	8200	4.27	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
72	20250207	100158	55	60.00	KOSPI	N	N	N	Y	60	N	8590	-10	5	-0.12	56635870	6595	18.71	8580	8610	8550	11180	6020	8600	8587.68	4.01	-2534	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1374	8.01	0.24	12	0.04	1073.00	35815.00	12490	20240620	-31.22	8200	20250203	4.76	9630	-10.80	20250106	8200	4.76	20250203	12490	-31.22	20240620	8200	4.76	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
73	20250207	090158	55	60.00	KOSPI	N	N	N	Y	60	N	8610	10	2	0.12	3905140	455	1.29	8580	8610	8580	11180	6020	8600	8582.42	4.01	-92	8873	8736	8523	8386	8173	8805	8455	80	2580	500	6360	10	1	16000000	1378	8.02	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.06	8200	20250203	5.00	9630	-10.59	20250106	8200	5.00	20250203	12490	-31.06	20240620	8200	5.00	20250203	0.38	N	004970	500	80 억	641952	N	N	7	N	N
74	20250206	160155	55	60.00	KOSPI	N	N	N	Y	60	N	8600	220	2	2.63	298361570	35202	121.37	8380	8660	8310	10890	5870	8380	8475.37	4.00	1420	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1376	8.01	0.24	12	0.22	1073.00	35815.00	12490	20240620	-31.14	8200	20250203	4.88	9630	-10.70	20250106	8200	4.88	20250203	12490	-31.14	20240620	8200	4.88	20250203	0.39	N	004970	500	80 억	640666	N	N	7	N	N
75	20250206	150155	55	60.00	KOSPI	N	N	N	Y	60	N	8590	210	2	2.51	282861560	33397	115.15	8380	8660	8310	10890	5870	8380	8469.67	4.00	1417	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1374	8.01	0.24	12	0.21	1073.00	35815.00	12490	20240620	-31.22	8200	20250203	4.76	9630	-10.80	20250106	8200	4.76	20250203	12490	-31.22	20240620	8200	4.76	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
76	20250206	140156	55	60.00	KOSPI	N	N	N	Y	60	N	8530	150	2	1.79	198646860	23533	81.14	8380	8660	8310	10890	5870	8380	8441.20	4.00	-36	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1365	7.95	0.24	12	0.15	1073.00	35815.00	12490	20240620	-31.71	8200	20250203	4.02	9630	-11.42	20250106	8200	4.02	20250203	12490	-31.71	20240620	8200	4.02	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
77	20250206	130155	55	60.00	KOSPI	N	N	N	Y	60	N	8440	60	2	0.72	86108950	10309	35.54	8380	8450	8310	10890	5870	8380	8352.79	4.00	2648	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1350	7.87	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.43	8200	20250203	2.93	9630	-12.36	20250106	8200	2.93	20250203	12490	-32.43	20240620	8200	2.93	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
78	20250206	120154	55	60.00	KOSPI	N	N	N	Y	60	N	8400	20	2	0.24	74916080	8977	30.95	8380	8420	8310	10890	5870	8380	8345.34	4.00	1658	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1344	7.83	0.23	12	0.06	1073.00	35815.00	12490	20240620	-32.75	8200	20250203	2.44	9630	-12.77	20250106	8200	2.44	20250203	12490	-32.75	20240620	8200	2.44	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
79	20250206	110150	55	60.00	KOSPI	N	N	N	Y	60	N	8410	30	2	0.36	68926730	8264	28.49	8380	8420	8310	10890	5870	8380	8340.60	4.00	1588	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1346	7.84	0.23	12	0.05	1073.00	35815.00	12490	20240620	-32.67	8200	20250203	2.56	9630	-12.67	20250106	8200	2.56	20250203	12490	-32.67	20240620	8200	2.56	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
80	20250206	100155	55	60.00	KOSPI	N	N	N	Y	60	N	8380	0	3	0.00	62561060	7506	25.88	8380	8380	8310	10890	5870	8380	8334.81	4.00	1215	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1341	7.81	0.23	12	0.05	1073.00	35815.00	12490	20240620	-32.91	8200	20250203	2.20	9630	-12.98	20250106	8200	2.20	20250203	12490	-32.91	20240620	8200	2.20	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
81	20250206	090155	55	60.00	KOSPI	N	N	N	Y	60	N	8370	-10	5	-0.12	50260	6	0.02	8380	8380	8370	10890	5870	8380	8376.67	4.00	0	8473	8426	8363	8316	8253	8435	8325	80	2510	500	6200	10	1	16000000	1339	7.80	0.23	12	0.00	1073.00	35815.00	12490	20240620	-32.99	8200	20250203	2.07	9630	-13.08	20250106	8200	2.07	20250203	12490	-32.99	20240620	8200	2.07	20250203	0.39	N	004970	500	80 억	640666	N	N	6	N	N
82	20250205	160154	55	60.00	KOSPI	N	N	N	Y	60	N	8380	90	2	1.09	241856290	28948	100.31	8380	8410	8300	10770	5810	8290	8354.85	3.96	5848	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1341	7.81	0.23	12	0.18	1073.00	35815.00	12490	20240620	-32.91	8200	20250203	2.20	9630	-12.98	20250106	8200	2.20	20250203	12490	-32.91	20240620	8200	2.20	20250203	0.46	N	004970	500	80 억	633154	N	N	6	N	N
83	20250205	150154	55	60.00	KOSPI	N	N	N	Y	60	N	8320	30	2	0.36	239387210	28653	99.29	8380	8410	8300	10770	5810	8290	8354.70	3.96	6042	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1331	7.75	0.23	12	0.18	1073.00	35815.00	12490	20240620	-33.39	8200	20250203	1.46	9630	-13.60	20250106	8200	1.46	20250203	12490	-33.39	20240620	8200	1.46	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
84	20250205	140154	55	60.00	KOSPI	N	N	N	Y	60	N	8400	110	2	1.33	214425670	25659	88.91	8380	8410	8300	10770	5810	8290	8356.74	3.96	5096	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1344	7.83	0.23	12	0.16	1073.00	35815.00	12490	20240620	-32.75	8200	20250203	2.44	9630	-12.77	20250106	8200	2.44	20250203	12490	-32.75	20240620	8200	2.44	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
85	20250205	130154	55	60.00	KOSPI	N	N	N	Y	60	N	8340	50	2	0.60	131822730	15767	54.63	8380	8400	8330	10770	5810	8290	8360.67	3.96	3901	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1334	7.77	0.23	12	0.10	1073.00	35815.00	12490	20240620	-33.23	8200	20250203	1.71	9630	-13.40	20250106	8200	1.71	20250203	12490	-33.23	20240620	8200	1.71	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
86	20250205	120155	55	60.00	KOSPI	N	N	N	Y	60	N	8400	110	2	1.33	81361040	9727	33.71	8380	8400	8330	10770	5810	8290	8364.45	3.96	3019	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1344	7.83	0.23	12	0.06	1073.00	35815.00	12490	20240620	-32.75	8200	20250203	2.44	9630	-12.77	20250106	8200	2.44	20250203	12490	-32.75	20240620	8200	2.44	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
87	20250205	110153	55	60.00	KOSPI	N	N	N	Y	60	N	8370	80	2	0.97	42742740	5113	17.72	8380	8400	8330	10770	5810	8290	8359.62	3.96	1469	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1339	7.80	0.23	12	0.03	1073.00	35815.00	12490	20240620	-32.99	8200	20250203	2.07	9630	-13.08	20250106	8200	2.07	20250203	12490	-32.99	20240620	8200	2.07	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
88	20250205	100155	55	60.00	KOSPI	N	N	N	Y	60	N	8360	70	2	0.84	15768190	1889	6.55	8380	8380	8330	10770	5810	8290	8347.37	3.96	429	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1338	7.79	0.23	12	0.01	1073.00	35815.00	12490	20240620	-33.07	8200	20250203	1.95	9630	-13.19	20250106	8200	1.95	20250203	12490	-33.07	20240620	8200	1.95	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
89	20250205	090156	55	60.00	KOSPI	N	N	N	Y	60	N	8340	50	2	0.60	1263380	151	0.52	8380	8380	8340	10770	5810	8290	8366.75	3.96	18	8376	8332	8286	8242	8196	8355	8265	80	2480	500	6130	10	1	16000000	1334	7.77	0.23	12	0.00	1073.00	35815.00	12490	20240620	-33.23	8200	20250203	1.71	9630	-13.40	20250106	8200	1.71	20250203	12490	-33.23	20240620	8200	1.71	20250203	0.46	N	004970	500	80 억	633154	N	N	8	N	N
90	20250204	160152	55	60.00	KOSPI	N	N	N	Y	60	N	8290	60	2	0.73	239162690	28859	95.49	8240	8330	8240	10690	5770	8230	8287.07	3.90	7834	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1326	7.73	0.23	12	0.18	1073.00	35815.00	12490	20240620	-33.63	8200	20250203	1.10	9630	-13.91	20250106	8200	1.10	20250203	12490	-33.63	20240620	8200	1.10	20250203	0.45	N	004970	500	80 억	624348	N	N	8	N	N
91	20250204	150153	55	60.00	KOSPI	N	N	N	Y	60	N	8310	80	2	0.97	213357500	25746	85.19	8240	8330	8240	10690	5770	8230	8287.02	3.90	7257	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1330	7.74	0.23	12	0.16	1073.00	35815.00	12490	20240620	-33.47	8200	20250203	1.34	9630	-13.71	20250106	8200	1.34	20250203	12490	-33.47	20240620	8200	1.34	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
92	20250204	140153	55	60.00	KOSPI	N	N	N	Y	60	N	8320	90	2	1.09	134895460	16279	53.87	8240	8330	8240	10690	5770	8230	8286.47	3.90	4169	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1331	7.75	0.23	12	0.10	1073.00	35815.00	12490	20240620	-33.39	8200	20250203	1.46	9630	-13.60	20250106	8200	1.46	20250203	12490	-33.39	20240620	8200	1.46	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
93	20250204	130152	55	60.00	KOSPI	N	N	N	Y	60	N	8310	80	2	0.97	110236620	13308	44.04	8240	8310	8240	10690	5770	8230	8283.49	3.90	3759	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1330	7.74	0.23	12	0.08	1073.00	35815.00	12490	20240620	-33.47	8200	20250203	1.34	9630	-13.71	20250106	8200	1.34	20250203	12490	-33.47	20240620	8200	1.34	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
94	20250204	120154	55	60.00	KOSPI	N	N	N	Y	60	N	8300	70	2	0.85	96745810	11683	38.66	8240	8310	8240	10690	5770	8230	8280.90	3.90	2444	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1328	7.74	0.23	12	0.07	1073.00	35815.00	12490	20240620	-33.55	8200	20250203	1.22	9630	-13.81	20250106	8200	1.22	20250203	12490	-33.55	20240620	8200	1.22	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
95	20250204	110150	55	60.00	KOSPI	N	N	N	Y	60	N	8290	60	2	0.73	64205330	7758	25.67	8240	8310	8240	10690	5770	8230	8276.02	3.90	2128	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1326	7.73	0.23	12	0.05	1073.00	35815.00	12490	20240620	-33.63	8200	20250203	1.10	9630	-13.91	20250106	8200	1.10	20250203	12490	-33.63	20240620	8200	1.10	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
96	20250204	100153	55	60.00	KOSPI	N	N	N	Y	60	N	8310	80	2	0.97	34765480	4201	13.90	8240	8310	8240	10690	5770	8230	8275.52	3.90	1477	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1330	7.74	0.23	12	0.03	1073.00	35815.00	12490	20240620	-33.47	8200	20250203	1.34	9630	-13.71	20250106	8200	1.34	20250203	12490	-33.47	20240620	8200	1.34	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N
97	20250204	090153	55	60.00	KOSPI	N	N	N	Y	60	N	8240	10	2	0.12	1812800	220	0.73	8240	8240	8240	10690	5770	8230	8240.00	3.90	-10	8410	8320	8260	8170	8110	8290	8140	80	2460	500	6090	10	1	16000000	1318	7.68	0.23	12	0.00	1073.00	35815.00	12490	20240620	-34.03	8200	20250203	0.49	9630	-14.43	20250106	8200	0.49	20250203	12490	-34.03	20240620	8200	0.49	20250203	0.45	N	004970	500	80 억	624348	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History