KissMeData/007210/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	2125	30	2	1.43	296482225	140972	103.68	2095	2125	2080	2720	1470	2095	2102.81	3.10	-14812	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1436	4.37	0.50	12	0.21	486.00	4278.00	2595	20240221	-18.11	1712	20241209	24.12	2125	0.00	20250219	1820	16.76	20250102	2595	-18.11	20240221	1712	24.12	20241209	1.38	N	007210	500	342 억	2092567	N	N	70	N	N
3	20250219	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	2115	20	2	0.95	271053260	128979	94.86	2095	2120	2080	2720	1470	2095	2101.53	3.10	-16828	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1429	4.35	0.49	12	0.19	486.00	4278.00	2595	20240221	-18.50	1712	20241209	23.54	2120	-0.24	20250219	1820	16.21	20250102	2595	-18.50	20240221	1712	23.54	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
4	20250219	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	2110	15	2	0.72	182401760	86984	63.97	2095	2110	2080	2720	1470	2095	2096.96	3.10	-13592	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1426	4.34	0.49	12	0.13	486.00	4278.00	2595	20240221	-18.69	1712	20241209	23.25	2115	-0.24	20250217	1820	15.93	20250102	2595	-18.69	20240221	1712	23.25	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
5	20250219	130225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	101675655	48592	35.74	2095	2105	2080	2720	1470	2095	2092.44	3.10	-13405	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.07	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
6	20250219	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	5	2	0.24	79068675	37780	27.79	2095	2105	2080	2720	1470	2095	2092.87	3.10	-13113	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.06	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
7	20250219	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	59429255	28402	20.89	2095	2105	2080	2720	1470	2095	2092.43	3.10	-11402	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.04	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
8	20250219	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	5	2	0.24	35968805	17197	12.65	2095	2105	2080	2720	1470	2095	2091.57	3.10	-5337	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1419	4.32	0.49	12	0.03	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
9	20250219	090226	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	2765190	1318	0.97	2095	2100	2085	2720	1470	2095	2098.02	3.10	-407	2125	2110	2085	2070	2045	2117	2077	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.00	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.38	N	007210	500	342 억	2092567	N	N	0	N	N
10	20250218	160225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	281506040	135187	47.97	2090	2100	2060	2720	1470	2095	2082.35	3.11	-4057	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.20	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
11	20250218	150225	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	-5	5	-0.24	262717430	126174	44.77	2090	2100	2060	2720	1470	2095	2082.18	3.11	-7520	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1412	4.30	0.49	12	0.19	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
12	20250218	140226	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	247150745	118737	42.13	2090	2100	2060	2720	1470	2095	2081.50	3.11	-8256	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.18	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
13	20250218	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-20	5	-0.95	130162795	62576	22.20	2090	2100	2060	2720	1470	2095	2080.08	3.11	-9963	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1402	4.27	0.49	12	0.09	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
14	20250218	120224	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	115636730	55581	19.72	2090	2100	2060	2720	1470	2095	2080.51	3.11	-5820	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.08	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
15	20250218	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	0	3	0.00	107717965	51782	18.37	2090	2100	2060	2720	1470	2095	2080.22	3.11	-5165	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1415	4.31	0.49	12	0.08	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
16	20250218	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-20	5	-0.95	51094330	24563	8.72	2090	2095	2070	2720	1470	2095	2080.13	3.11	95	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1402	4.27	0.49	12	0.04	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
17	20250218	090225	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	-10	5	-0.48	1640840	788	0.28	2090	2090	2080	2720	1470	2095	2082.28	3.11	467	2141	2117	2091	2067	2041	2105	2055	343	625	500	1500	5	1	67560000	1409	4.29	0.49	12	0.00	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.37	N	007210	500	342 억	2097931	N	N	27	N	N
18	20250217	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	2095	15	2	0.72	589478205	281707	192.05	2115	2115	2065	2700	1460	2080	2092.52	3.07	29267	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1415	4.31	0.49	12	0.42	486.00	4278.00	2595	20240221	-19.27	1712	20241209	22.37	2115	-0.95	20250217	1820	15.11	20250102	2595	-19.27	20240221	1712	22.37	20241209	1.36	N	007210	500	342 억	2070792	N	N	27	N	N
19	20250217	150225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	20	2	0.96	564498680	269783	183.92	2115	2115	2065	2700	1460	2080	2092.42	3.07	32898	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1419	4.32	0.49	12	0.40	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
20	20250217	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	10	2	0.48	504248550	240968	164.28	2115	2115	2065	2700	1460	2080	2092.60	3.07	27277	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1412	4.30	0.49	12	0.36	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
21	20250217	130225	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	0	3	0.00	440508225	210480	143.49	2115	2115	2065	2700	1460	2080	2092.87	3.07	31407	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1405	4.28	0.49	12	0.31	486.00	4278.00	2595	20240221	-19.85	1712	20241209	21.50	2115	-1.65	20250217	1820	14.29	20250102	2595	-19.85	20240221	1712	21.50	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
22	20250217	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	2090	10	2	0.48	338116320	161478	110.09	2115	2115	2065	2700	1460	2080	2093.88	3.07	25958	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1412	4.30	0.49	12	0.24	486.00	4278.00	2595	20240221	-19.46	1712	20241209	22.08	2115	-1.18	20250217	1820	14.84	20250102	2595	-19.46	20240221	1712	22.08	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
23	20250217	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	2100	20	2	0.96	180289055	86364	58.88	2115	2115	2065	2700	1460	2080	2087.55	3.07	3638	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1419	4.32	0.49	12	0.13	486.00	4278.00	2595	20240221	-19.08	1712	20241209	22.66	2115	-0.71	20250217	1820	15.38	20250102	2595	-19.08	20240221	1712	22.66	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
24	20250217	100224	57	100.00	KOSPI	비금속	N	N	N	N	N	2085	5	2	0.24	94322405	45102	30.75	2115	2115	2065	2700	1460	2080	2091.31	3.07	-3114	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1409	4.29	0.49	12	0.07	486.00	4278.00	2595	20240221	-19.65	1712	20241209	21.79	2115	-1.42	20250217	1820	14.56	20250102	2595	-19.65	20240221	1712	21.79	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
25	20250217	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	-5	5	-0.24	35409030	16800	11.45	2115	2115	2075	2700	1460	2080	2107.68	3.07	-5583	2113	2096	2068	2051	2023	2105	2060	343	620	500	1490	5	1	67560000	1402	4.27	0.49	12	0.02	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2115	-1.89	20250217	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.36	N	007210	500	342 억	2070792	N	N	50	N	N
26	20250214	160223	57	100.00	KOSPI	비금속	N	N	N	N	N	2080	15	2	0.73	301444860	146317	44.35	2060	2085	2040	2680	1450	2065	2060.22	3.07	681	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1405	4.28	0.49	12	0.22	486.00	4278.00	2595	20240221	-19.85	1712	20241209	21.50	2085	-0.24	20250214	1820	14.29	20250102	2595	-19.85	20240221	1712	21.50	20241209	1.33	N	007210	500	342 억	2073600	N	N	50	N	N
27	20250214	150223	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	0	3	0.00	259127010	125896	38.16	2060	2085	2040	2680	1450	2065	2058.26	3.07	2348	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1395	4.25	0.48	12	0.19	486.00	4278.00	2595	20240221	-20.42	1712	20241209	20.62	2085	-0.96	20250214	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
28	20250214	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	-5	5	-0.24	220622520	107205	32.50	2060	2085	2040	2680	1450	2065	2057.95	3.07	2746	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1392	4.24	0.48	12	0.16	486.00	4278.00	2595	20240221	-20.62	1712	20241209	20.33	2085	-1.20	20250214	1820	13.19	20250102	2595	-20.62	20240221	1712	20.33	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
29	20250214	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-10	5	-0.48	214717770	104341	31.63	2060	2085	2040	2680	1450	2065	2057.85	3.07	3918	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1388	4.23	0.48	12	0.15	486.00	4278.00	2595	20240221	-20.81	1712	20241209	20.04	2085	-1.44	20250214	1820	12.91	20250102	2595	-20.81	20240221	1712	20.04	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
30	20250214	120223	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	0	3	0.00	192443980	93509	28.34	2060	2085	2040	2680	1450	2065	2058.03	3.07	1759	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1395	4.25	0.48	12	0.14	486.00	4278.00	2595	20240221	-20.42	1712	20241209	20.62	2085	-0.96	20250214	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
31	20250214	110223	57	100.00	KOSPI	비금속	N	N	N	N	N	2075	10	2	0.48	184150210	89499	27.13	2060	2085	2040	2680	1450	2065	2057.57	3.07	1574	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1402	4.27	0.49	12	0.13	486.00	4278.00	2595	20240221	-20.04	1712	20241209	21.20	2085	-0.48	20250214	1820	14.01	20250102	2595	-20.04	20240221	1712	21.20	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
32	20250214	100223	57	100.00	KOSPI	비금속	N	N	N	N	N	2055	-10	5	-0.48	91049410	44478	13.48	2060	2070	2040	2680	1450	2065	2047.07	3.07	-380	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1388	4.23	0.48	12	0.07	486.00	4278.00	2595	20240221	-20.81	1712	20241209	20.04	2075	-0.96	20250213	1820	12.91	20250102	2595	-20.81	20240221	1712	20.04	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
33	20250214	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	2045	-20	5	-0.97	229660	112	0.03	2060	2060	2045	2680	1450	2065	2050.54	3.07	-5	2128	2096	2043	2011	1958	2112	2027	343	615	500	1480	5	1	67560000	1382	4.21	0.48	12	0.00	486.00	4278.00	2595	20240221	-21.19	1712	20241209	19.45	2075	-1.45	20250213	1820	12.36	20250102	2595	-21.19	20240221	1712	19.45	20241209	1.33	N	007210	500	342 억	2073600	N	N	75	N	N
34	20250213	160222	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	78	2	3.93	668529659	327389	243.21	1990	2075	1990	2580	1391	1987	2041.94	3.00	38905	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1395	4.25	0.48	12	0.48	486.00	4278.00	2620	20240131	-21.18	1712	20241209	20.62	2075	-0.48	20250213	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.30	N	007210	500	342 억	2024988	N	N	75	N	N
35	20250213	150222	57	100.00	KOSPI	비금속	N	N	N	N	N	2060	73	2	3.67	639291479	313206	232.67	1990	2075	1990	2580	1391	1987	2041.12	3.00	40738	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1392	4.24	0.48	12	0.46	486.00	4278.00	2620	20240131	-21.37	1712	20241209	20.33	2075	-0.72	20250213	1820	13.19	20250102	2595	-20.62	20240221	1712	20.33	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
36	20250213	140222	57	100.00	KOSPI	비금속	N	N	N	N	N	2065	78	2	3.93	582804384	285705	212.24	1990	2075	1990	2580	1391	1987	2039.88	3.00	36865	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1395	4.25	0.48	12	0.42	486.00	4278.00	2620	20240131	-21.18	1712	20241209	20.62	2075	-0.48	20250213	1820	13.46	20250102	2595	-20.42	20240221	1712	20.62	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
37	20250213	130222	57	100.00	KOSPI	비금속	N	N	N	N	N	2045	58	2	2.92	422455204	207850	154.41	1990	2065	1990	2580	1391	1987	2032.50	3.00	29368	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1382	4.21	0.48	12	0.31	486.00	4278.00	2620	20240131	-21.95	1712	20241209	19.45	2065	-0.97	20250213	1820	12.36	20250102	2595	-21.19	20240221	1712	19.45	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
38	20250213	120222	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	43	2	2.16	303285529	149541	111.09	1990	2065	1990	2580	1391	1987	2028.11	3.00	26160	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1371	4.18	0.47	12	0.22	486.00	4278.00	2620	20240131	-22.52	1712	20241209	18.57	2065	-1.69	20250213	1820	11.54	20250102	2595	-21.77	20240221	1712	18.57	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
39	20250213	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	2025	38	2	1.91	269032899	132630	98.53	1990	2065	1990	2580	1391	1987	2028.45	3.00	25518	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1368	4.17	0.47	12	0.20	486.00	4278.00	2620	20240131	-22.71	1712	20241209	18.28	2065	-1.94	20250213	1820	11.26	20250102	2595	-21.97	20240221	1712	18.28	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
40	20250213	100222	57	100.00	KOSPI	비금속	N	N	N	N	N	2030	43	2	2.16	202793659	99901	74.21	1990	2065	1990	2580	1391	1987	2029.95	3.00	25284	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1371	4.18	0.47	12	0.15	486.00	4278.00	2620	20240131	-22.52	1712	20241209	18.57	2065	-1.69	20250213	1820	11.54	20250102	2595	-21.77	20240221	1712	18.57	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
41	20250213	090221	57	100.00	KOSPI	비금속	N	N	N	N	N	2000	13	2	0.65	7688715	3847	2.86	1990	2005	1990	2580	1391	1987	1998.63	3.00	2897	2008	1997	1982	1971	1956	1990	1964	343	593	500	1430	5	1	67560000	1351	4.12	0.47	12	0.01	486.00	4278.00	2620	20240131	-23.66	1712	20241209	16.82	2005	-0.25	20250213	1820	9.89	20250102	2595	-22.93	20240221	1712	16.82	20241209	1.30	N	007210	500	342 억	2024988	N	N	282	N	N
42	20250212	160221	57	100.00	KOSPI	비금속	N	N	N	N	N	1987	-1	5	-0.05	266859068	134613	110.21	1988	1993	1967	2580	1392	1988	1982.42	3.01	-4809	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1342	4.09	0.46	12	0.20	486.00	4278.00	2620	20240131	-24.16	1712	20241209	16.06	1993	-0.30	20250212	1820	9.18	20250102	2595	-23.43	20240221	1712	16.06	20241209	1.29	N	007210	500	342 억	2035855	N	N	282	N	N
43	20250212	150221	57	100.00	KOSPI	비금속	N	N	N	N	N	1990	2	2	0.10	239696203	120941	99.02	1988	1993	1967	2580	1392	1988	1981.93	3.01	119	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.47	12	0.18	486.00	4278.00	2620	20240131	-24.05	1712	20241209	16.24	1993	-0.15	20250212	1820	9.34	20250102	2595	-23.31	20240221	1712	16.24	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
44	20250212	140221	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	-3	5	-0.15	206468076	104228	85.33	1988	1993	1967	2580	1392	1988	1980.93	3.01	2239	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1341	4.08	0.46	12	0.15	486.00	4278.00	2620	20240131	-24.24	1712	20241209	15.95	1993	-0.40	20250212	1820	9.07	20250102	2595	-23.51	20240221	1712	15.95	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
45	20250212	130221	57	100.00	KOSPI	비금속	N	N	N	N	N	1990	2	2	0.10	197749695	99842	81.74	1988	1993	1967	2580	1392	1988	1980.63	3.01	1835	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.47	12	0.15	486.00	4278.00	2620	20240131	-24.05	1712	20241209	16.24	1993	-0.15	20250212	1820	9.34	20250102	2595	-23.31	20240221	1712	16.24	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
46	20250212	120221	57	100.00	KOSPI	비금속	N	N	N	N	N	1985	-3	5	-0.15	181635683	91734	75.10	1988	1993	1967	2580	1392	1988	1980.03	3.01	26	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1341	4.08	0.46	12	0.14	486.00	4278.00	2620	20240131	-24.24	1712	20241209	15.95	1993	-0.40	20250212	1820	9.07	20250102	2595	-23.51	20240221	1712	15.95	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
47	20250212	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	1980	-8	5	-0.40	48669775	24637	20.17	1988	1993	1967	2580	1392	1988	1975.47	3.01	347	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.04	486.00	4278.00	2620	20240131	-24.43	1712	20241209	15.65	1993	-0.65	20250212	1820	8.79	20250102	2595	-23.70	20240221	1712	15.65	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
48	20250212	100221	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	1	2	0.05	5932143	2987	2.45	1988	1993	1980	2580	1392	1988	1985.99	3.01	234	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1344	4.09	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.08	1712	20241209	16.18	1993	-0.20	20250212	1820	9.29	20250102	2595	-23.35	20240221	1712	16.18	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
49	20250212	090222	57	100.00	KOSPI	비금속	N	N	N	N	N	1980	-8	5	-0.40	389576	196	0.16	1988	1988	1980	2580	1392	1988	1987.63	3.01	-36	2018	2002	1975	1959	1932	2011	1968	343	592	500	1430	1	1	67560000	1338	4.07	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.43	1712	20241209	15.65	1991	-0.55	20250211	1820	8.79	20250102	2595	-23.70	20240221	1712	15.65	20241209	1.29	N	007210	500	342 억	2035855	N	N	0	N	N
50	20250211	160220	57	100.00	KOSPI	비금속	N	N	N	N	N	1988	18	2	0.91	241467307	121941	166.36	1951	1991	1948	2560	1379	1970	1980.05	3.04	-854	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1343	4.09	0.46	12	0.18	486.00	4278.00	2620	20240131	-24.12	1712	20241209	16.12	1991	-0.15	20250211	1820	9.23	20250102	2595	-23.39	20240221	1712	16.12	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
51	20250211	150221	57	100.00	KOSPI	비금속	N	N	N	N	N	1989	19	2	0.96	214641137	108453	147.96	1951	1990	1948	2560	1379	1970	1979.12	3.04	211	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1344	4.09	0.46	12	0.16	486.00	4278.00	2620	20240131	-24.08	1712	20241209	16.18	1990	-0.05	20250211	1820	9.29	20250102	2595	-23.35	20240221	1712	16.18	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
52	20250211	140222	57	100.00	KOSPI	비금속	N	N	N	N	N	1988	18	2	0.91	168845794	85416	116.53	1951	1988	1948	2560	1379	1970	1976.75	3.04	1004	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1343	4.09	0.46	12	0.13	486.00	4278.00	2620	20240131	-24.12	1712	20241209	16.12	1988	0.00	20250211	1820	9.23	20250102	2595	-23.39	20240221	1712	16.12	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
53	20250211	130219	57	100.00	KOSPI	비금속	N	N	N	N	N	1976	6	2	0.30	119505904	60544	82.60	1951	1985	1948	2560	1379	1970	1973.87	3.04	8415	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1335	4.07	0.46	12	0.09	486.00	4278.00	2620	20240131	-24.58	1712	20241209	15.42	1985	-0.45	20250211	1820	8.57	20250102	2595	-23.85	20240221	1712	15.42	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
54	20250211	120220	57	100.00	KOSPI	비금속	N	N	N	N	N	1971	1	2	0.05	94676877	48022	65.52	1951	1983	1948	2560	1379	1970	1971.53	3.04	4742	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1332	4.06	0.46	12	0.07	486.00	4278.00	2620	20240131	-24.77	1712	20241209	15.13	1983	-0.61	20250211	1820	8.30	20250102	2595	-24.05	20240221	1712	15.13	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
55	20250211	110221	57	100.00	KOSPI	비금속	N	N	N	N	N	1971	1	2	0.05	29962094	15280	20.85	1951	1973	1948	2560	1379	1970	1960.87	3.04	1903	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1332	4.06	0.46	12	0.02	486.00	4278.00	2620	20240131	-24.77	1712	20241209	15.13	1977	-0.30	20250206	1820	8.30	20250102	2595	-24.05	20240221	1712	15.13	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
56	20250211	100221	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	-3	5	-0.15	20785985	10625	14.50	1951	1970	1948	2560	1379	1970	1956.33	3.04	-2324	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1329	4.05	0.46	12	0.02	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1977	-0.51	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
57	20250211	090221	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	0	3	0.00	2522662	1293	1.76	1951	1970	1951	2560	1379	1970	1951.01	3.04	-189	1998	1984	1961	1947	1924	1991	1954	343	590	500	1410	1	1	67560000	1331	4.05	0.46	12	0.00	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.26	N	007210	500	342 억	2054473	N	N	0	N	N
58	20250210	160220	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	2	2	0.10	143327402	73279	70.58	1967	1975	1938	2555	1378	1968	1955.91	3.06	-18013	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1331	4.05	0.46	12	0.11	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
59	20250210	150220	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-4	5	-0.20	116763576	59779	57.58	1967	1967	1938	2555	1378	1968	1953.25	3.06	-13829	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1327	4.04	0.46	12	0.09	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
60	20250210	140220	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-6	5	-0.30	67069305	34366	33.10	1967	1967	1938	2555	1378	1968	1951.62	3.06	-13949	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1326	4.04	0.46	12	0.05	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
61	20250210	130220	57	100.00	KOSPI	비금속	N	N	N	N	N	1945	-23	5	-1.17	52538710	26926	25.94	1967	1967	1938	2555	1378	1968	1951.23	3.06	-8150	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1314	4.00	0.45	12	0.04	486.00	4278.00	2620	20240131	-25.76	1712	20241209	13.61	1977	-1.62	20250206	1820	6.87	20250102	2595	-25.05	20240221	1712	13.61	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
62	20250210	120219	57	100.00	KOSPI	비금속	N	N	N	N	N	1950	-18	5	-0.91	47130028	24149	23.26	1967	1967	1938	2555	1378	1968	1951.63	3.06	-5928	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1317	4.01	0.46	12	0.04	486.00	4278.00	2620	20240131	-25.57	1712	20241209	13.90	1977	-1.37	20250206	1820	7.14	20250102	2595	-24.86	20240221	1712	13.90	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
63	20250210	110219	57	100.00	KOSPI	비금속	N	N	N	N	N	1951	-17	5	-0.86	24858270	12718	12.25	1967	1967	1938	2555	1378	1968	1954.57	3.06	-2051	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1318	4.01	0.46	12	0.02	486.00	4278.00	2620	20240131	-25.53	1712	20241209	13.96	1977	-1.32	20250206	1820	7.20	20250102	2595	-24.82	20240221	1712	13.96	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
64	20250210	100219	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-4	5	-0.20	16521342	8452	8.14	1967	1967	1938	2555	1378	1968	1954.73	3.06	-762	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1327	4.04	0.46	12	0.01	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
65	20250210	090219	57	100.00	KOSPI	비금속	N	N	N	N	N	1939	-29	5	-1.47	2311489	1183	1.14	1967	1967	1938	2555	1378	1968	1953.92	3.06	-275	1985	1976	1964	1955	1943	1981	1960	343	587	500	1410	1	1	67560000	1310	3.99	0.45	12	0.00	486.00	4278.00	2620	20240131	-25.99	1712	20241209	13.26	1977	-1.92	20250206	1820	6.54	20250102	2595	-25.28	20240221	1712	13.26	20241209	1.24	N	007210	500	342 억	2067487	N	N	3	N	N
66	20250207	160218	57	100.00	KOSPI	비금속	N	N	N	N	N	1968	1	2	0.05	203850927	103808	64.76	1967	1973	1952	2555	1377	1967	1963.73	3.08	-5737	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1330	4.05	0.46	12	0.15	486.00	4278.00	2620	20240131	-24.89	1712	20241209	14.95	1977	-0.46	20250206	1820	8.13	20250102	2595	-24.16	20240221	1712	14.95	20241209	1.21	N	007210	500	342 억	2079780	N	N	3	N	N
67	20250207	150219	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-5	5	-0.25	191550234	97548	60.86	1967	1973	1952	2555	1377	1967	1963.65	3.08	-1734	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.14	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
68	20250207	140218	57	100.00	KOSPI	비금속	N	N	N	N	N	1963	-4	5	-0.20	119228168	60662	37.85	1967	1973	1952	2555	1377	1967	1965.45	3.08	-1834	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.09	486.00	4278.00	2620	20240131	-25.08	1712	20241209	14.66	1977	-0.71	20250206	1820	7.86	20250102	2595	-24.35	20240221	1712	14.66	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
69	20250207	130218	57	100.00	KOSPI	비금속	N	N	N	N	N	1962	-5	5	-0.25	101733503	51760	32.29	1967	1973	1952	2555	1377	1967	1965.48	3.08	-1321	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.08	486.00	4278.00	2620	20240131	-25.11	1712	20241209	14.60	1977	-0.76	20250206	1820	7.80	20250102	2595	-24.39	20240221	1712	14.60	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
70	20250207	120217	57	100.00	KOSPI	비금속	N	N	N	N	N	1963	-4	5	-0.20	90685799	46131	28.78	1967	1973	1952	2555	1377	1967	1965.83	3.08	1004	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1326	4.04	0.46	12	0.07	486.00	4278.00	2620	20240131	-25.08	1712	20241209	14.66	1977	-0.71	20250206	1820	7.86	20250102	2595	-24.35	20240221	1712	14.66	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
71	20250207	110217	57	100.00	KOSPI	비금속	N	N	N	N	N	1964	-3	5	-0.15	74220563	37742	23.55	1967	1973	1952	2555	1377	1967	1966.52	3.08	2399	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1327	4.04	0.46	12	0.06	486.00	4278.00	2620	20240131	-25.04	1712	20241209	14.72	1977	-0.66	20250206	1820	7.91	20250102	2595	-24.32	20240221	1712	14.72	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
72	20250207	100218	57	100.00	KOSPI	비금속	N	N	N	N	N	1970	3	2	0.15	58862817	29931	18.67	1967	1973	1952	2555	1377	1967	1966.62	3.08	4307	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1331	4.05	0.46	12	0.04	486.00	4278.00	2620	20240131	-24.81	1712	20241209	15.07	1977	-0.35	20250206	1820	8.24	20250102	2595	-24.08	20240221	1712	15.07	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
73	20250207	090218	57	100.00	KOSPI	비금속	N	N	N	N	N	1952	-15	5	-0.76	2897077	1474	0.92	1967	1967	1952	2555	1377	1967	1965.45	3.08	-1088	2011	1988	1954	1931	1897	2000	1943	343	588	500	1410	1	1	67560000	1319	4.02	0.46	12	0.00	486.00	4278.00	2620	20240131	-25.50	1712	20241209	14.02	1977	-1.26	20250206	1820	7.25	20250102	2595	-24.78	20240221	1712	14.02	20241209	1.21	N	007210	500	342 억	2079780	N	N	32	N	N
74	20250206	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	42	2	2.18	313930037	160277	241.05	1925	1977	1920	2500	1348	1925	1958.67	2.99	57000	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1329	4.05	0.46	12	0.24	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1977	-0.51	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.20	N	007210	500	342 억	2022215	N	N	32	N	N
75	20250206	150215	57	100.00	KOSPI	비금속	N	N	N	N	N	1977	52	2	2.70	258862492	132313	198.99	1925	1977	1920	2500	1348	1925	1956.44	2.99	46388	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1336	4.07	0.46	12	0.20	486.00	4278.00	2620	20240131	-24.54	1712	20241209	15.48	1977	0.00	20250206	1820	8.63	20250102	2595	-23.82	20240221	1712	15.48	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
76	20250206	140216	57	100.00	KOSPI	비금속	N	N	N	N	N	1967	42	2	2.18	208401177	106699	160.47	1925	1975	1920	2500	1348	1925	1953.17	2.99	39819	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1329	4.05	0.46	12	0.16	486.00	4278.00	2620	20240131	-24.92	1712	20241209	14.89	1975	-0.41	20250206	1820	8.08	20250102	2595	-24.20	20240221	1712	14.89	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
77	20250206	130214	57	100.00	KOSPI	비금속	N	N	N	N	N	1969	44	2	2.29	174701102	89597	134.75	1925	1970	1920	2500	1348	1925	1949.85	2.99	35339	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1330	4.05	0.46	12	0.13	486.00	4278.00	2620	20240131	-24.85	1712	20241209	15.01	1970	-0.05	20250206	1820	8.19	20250102	2595	-24.12	20240221	1712	15.01	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
78	20250206	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	1953	28	2	1.45	125006585	64253	96.63	1925	1958	1920	2500	1348	1925	1945.54	2.99	23570	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1319	4.02	0.46	12	0.10	486.00	4278.00	2620	20240131	-25.46	1712	20241209	14.08	1958	-0.26	20250206	1820	7.31	20250102	2595	-24.74	20240221	1712	14.08	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
79	20250206	110208	57	100.00	KOSPI	비금속	N	N	N	N	N	1954	29	2	1.51	111219860	57197	86.02	1925	1958	1920	2500	1348	1925	1944.51	2.99	24861	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1320	4.02	0.46	12	0.08	486.00	4278.00	2620	20240131	-25.42	1712	20241209	14.14	1958	-0.20	20250206	1820	7.36	20250102	2595	-24.70	20240221	1712	14.14	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
80	20250206	100214	57	100.00	KOSPI	비금속	N	N	N	N	N	1953	28	2	1.45	65346032	33713	50.70	1925	1953	1920	2500	1348	1925	1938.30	2.99	23074	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1319	4.02	0.46	12	0.05	486.00	4278.00	2620	20240131	-25.46	1712	20241209	14.08	1953	0.00	20250206	1820	7.31	20250102	2595	-24.74	20240221	1712	14.08	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
81	20250206	090215	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	7470906	3881	5.84	1925	1925	1924	2500	1348	1925	1925.00	2.99	998	1939	1932	1923	1916	1907	1933	1917	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.01	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.20	N	007210	500	342 억	2022215	N	N	22	N	N
82	20250205	160213	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	127772351	66486	74.66	1925	1930	1914	2500	1348	1925	1921.79	3.01	-8399	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.10	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.21	N	007210	500	342 억	2030237	N	N	22	N	N
83	20250205	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	0	3	0.00	103079511	53657	60.26	1925	1930	1914	2500	1348	1925	1921.08	3.01	-6961	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.08	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
84	20250205	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	1920	-5	5	-0.26	77022716	40108	45.04	1925	1930	1914	2500	1348	1925	1920.38	3.01	-4921	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1297	3.95	0.45	12	0.06	486.00	4278.00	2620	20240131	-26.72	1712	20241209	12.15	1934	-0.72	20250131	1820	5.49	20250102	2595	-26.01	20240221	1712	12.15	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
85	20250205	130213	57	100.00	KOSPI	비금속	N	N	N	N	N	1919	-6	5	-0.31	60507635	31488	35.36	1925	1930	1917	2500	1348	1925	1921.61	3.01	398	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1296	3.95	0.45	12	0.05	486.00	4278.00	2620	20240131	-26.76	1712	20241209	12.09	1934	-0.78	20250131	1820	5.44	20250102	2595	-26.05	20240221	1712	12.09	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
86	20250205	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	1917	-8	5	-0.42	55852844	29063	32.64	1925	1930	1917	2500	1348	1925	1921.79	3.01	1424	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1295	3.94	0.45	12	0.04	486.00	4278.00	2620	20240131	-26.83	1712	20241209	11.97	1934	-0.88	20250131	1820	5.33	20250102	2595	-26.13	20240221	1712	11.97	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
87	20250205	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	1919	-6	5	-0.31	42295937	21998	24.70	1925	1930	1918	2500	1348	1925	1922.72	3.01	414	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1296	3.95	0.45	12	0.03	486.00	4278.00	2620	20240131	-26.76	1712	20241209	12.09	1934	-0.78	20250131	1820	5.44	20250102	2595	-26.05	20240221	1712	12.09	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
88	20250205	100214	57	100.00	KOSPI	비금속	N	N	N	N	N	1924	-1	5	-0.05	25779038	13394	15.04	1925	1930	1918	2500	1348	1925	1924.67	3.01	1165	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1300	3.96	0.45	12	0.02	486.00	4278.00	2620	20240131	-26.56	1712	20241209	12.38	1934	-0.52	20250131	1820	5.71	20250102	2595	-25.86	20240221	1712	12.38	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
89	20250205	090216	57	100.00	KOSPI	비금속	N	N	N	N	N	1926	1	2	0.05	4185828	2175	2.44	1925	1926	1918	2500	1348	1925	1924.52	3.01	1859	1962	1943	1909	1890	1856	1953	1900	343	575	500	1380	1	1	67560000	1301	3.96	0.45	12	0.00	486.00	4278.00	2620	20240131	-26.49	1712	20241209	12.50	1934	-0.41	20250131	1820	5.82	20250102	2595	-25.78	20240221	1712	12.50	20241209	1.21	N	007210	500	342 억	2030237	N	N	36	N	N
90	20250204	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	1925	44	2	2.34	169759301	89024	78.34	1881	1928	1875	2445	1317	1881	1906.85	2.98	7747	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1301	3.96	0.45	12	0.13	486.00	4278.00	2620	20240131	-26.53	1712	20241209	12.44	1934	-0.47	20250131	1820	5.77	20250102	2595	-25.82	20240221	1712	12.44	20241209	1.22	N	007210	500	342 억	2014427	N	N	36	N	N
91	20250204	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	1918	37	2	1.97	118618409	62417	54.93	1881	1918	1875	2445	1317	1881	1900.42	2.98	3495	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1296	3.95	0.45	12	0.09	486.00	4278.00	2620	20240131	-26.79	1712	20241209	12.03	1934	-0.83	20250131	1820	5.38	20250102	2595	-26.09	20240221	1712	12.03	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
92	20250204	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	1904	23	2	1.22	71170243	37593	33.08	1881	1905	1875	2445	1317	1881	1893.18	2.98	-5498	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1286	3.92	0.45	12	0.06	486.00	4278.00	2620	20240131	-27.33	1712	20241209	11.21	1934	-1.55	20250131	1820	4.62	20250102	2595	-26.63	20240221	1712	11.21	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
93	20250204	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	3	2	0.16	46254571	24460	21.52	1881	1904	1875	2445	1317	1881	1891.03	2.98	-7627	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1273	3.88	0.44	12	0.04	486.00	4278.00	2620	20240131	-28.09	1712	20241209	10.05	1934	-2.59	20250131	1820	3.52	20250102	2595	-27.40	20240221	1712	10.05	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
94	20250204	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	1887	6	2	0.32	35984525	19010	16.73	1881	1904	1875	2445	1317	1881	1892.93	2.98	-6851	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1275	3.88	0.44	12	0.03	486.00	4278.00	2620	20240131	-27.98	1712	20241209	10.22	1934	-2.43	20250131	1820	3.68	20250102	2595	-27.28	20240221	1712	10.22	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
95	20250204	110209	57	100.00	KOSPI	비금속	N	N	N	N	N	1892	11	2	0.58	26419029	13941	12.27	1881	1904	1875	2445	1317	1881	1895.06	2.98	-2956	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1278	3.89	0.44	12	0.02	486.00	4278.00	2620	20240131	-27.79	1712	20241209	10.51	1934	-2.17	20250131	1820	3.96	20250102	2595	-27.09	20240221	1712	10.51	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
96	20250204	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	3	2	0.16	19597453	10348	9.11	1881	1904	1875	2445	1317	1881	1893.84	2.98	-2764	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1273	3.88	0.44	12	0.02	486.00	4278.00	2620	20240131	-28.09	1712	20241209	10.05	1934	-2.59	20250131	1820	3.52	20250102	2595	-27.40	20240221	1712	10.05	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N
97	20250204	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	1885	4	2	0.21	919813	489	0.43	1881	1885	1881	2445	1317	1881	1881.01	2.98	370	1933	1906	1887	1860	1841	1897	1851	343	564	500	1350	1	1	67560000	1274	3.88	0.44	12	0.00	486.00	4278.00	2620	20240131	-28.05	1712	20241209	10.11	1934	-2.53	20250131	1820	3.57	20250102	2595	-27.36	20240221	1712	10.11	20241209	1.22	N	007210	500	342 억	2014427	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History