KissMeData/013890/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	160309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19400	600	2	3.19	9247411280	464957	306.71	18640	20750	18610	24400	13160	18800	19888.75	11.17	15843	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4317	83.26	0.68	12	2.09	233.00	28380.00	28600	20250113	-32.17	10804	20240417	79.56	28600	-32.17	20250113	17700	9.60	20250214	28600	-32.17	20250113	11850	63.71	20240417	2.31	N	013890	500	113 억	2485550	N	N	21	N	N
3	20250219	150311	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19470	670	2	3.56	9046584040	454623	299.89	18640	20750	18610	24400	13160	18800	19899.09	11.17	19156	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4333	83.56	0.69	12	2.04	233.00	28380.00	28600	20250113	-31.92	10804	20240417	80.21	28600	-31.92	20250113	17700	10.00	20250214	28600	-31.92	20250113	11850	64.30	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
4	20250219	140309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19770	970	2	5.16	8629451750	433242	285.79	18640	20750	18610	24400	13160	18800	19918.32	11.17	25850	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4400	84.85	0.70	12	1.95	233.00	28380.00	28600	20250113	-30.87	10804	20240417	82.99	28600	-30.87	20250113	17700	11.69	20250214	28600	-30.87	20250113	11850	66.84	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
5	20250219	130310	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19520	720	2	3.83	7661968280	383934	253.26	18640	20750	18610	24400	13160	18800	19956.47	11.17	40853	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4344	83.78	0.69	12	1.73	233.00	28380.00	28600	20250113	-31.75	10804	20240417	80.67	28600	-31.75	20250113	17700	10.28	20250214	28600	-31.75	20250113	11850	64.73	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
6	20250219	120309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19820	1020	2	5.43	7187107530	359890	237.40	18640	20750	18610	24400	13160	18800	19970.29	11.17	50577	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4411	85.06	0.70	12	1.62	233.00	28380.00	28600	20250113	-30.70	10804	20240417	83.45	28600	-30.70	20250113	17700	11.98	20250214	28600	-30.70	20250113	11850	67.26	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
7	20250219	110310	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19820	1020	2	5.43	6821220780	341430	225.23	18640	20750	18610	24400	13160	18800	19978.39	11.17	59324	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4411	85.06	0.70	12	1.53	233.00	28380.00	28600	20250113	-30.70	10804	20240417	83.45	28600	-30.70	20250113	17700	11.98	20250214	28600	-30.70	20250113	11850	67.26	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
8	20250219	100309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20350	1550	2	8.24	5091156520	255025	168.23	18640	20750	18610	24400	13160	18800	19963.36	11.17	31977	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	50	1	22254576	4529	87.34	0.72	12	1.15	233.00	28380.00	28600	20250113	-28.85	10804	20240417	88.36	28600	-28.85	20250113	17700	14.97	20250214	28600	-28.85	20250113	11850	71.73	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
9	20250219	090310	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18800	0	3	0.00	80761160	4321	2.85	18640	18880	18610	24400	13160	18800	18690.39	11.17	1859	19646	19222	18546	18122	17446	19435	18335	114	5600	500	13530	10	1	22254576	4184	80.69	0.66	12	0.02	233.00	28380.00	28600	20250113	-34.27	10804	20240417	74.01	28600	-34.27	20250113	17700	6.21	20250214	28600	-34.27	20250113	11850	58.65	20240417	2.31	N	013890	500	113 억	2485550	N	N	0	N	N
10	20250218	160308	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18800	400	2	2.17	2800289110	151465	93.36	18380	18970	17870	23900	12880	18400	18488.01	11.31	3980	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4184	80.69	0.66	12	0.68	233.00	28380.00	28600	20250113	-34.27	10804	20240417	74.01	28600	-34.27	20250113	17700	6.21	20250214	28600	-34.27	20250113	11850	58.65	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
11	20250218	150309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18910	510	2	2.77	2403441710	130392	80.37	18380	18970	17870	23900	12880	18400	18432.43	11.31	1319	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4208	81.16	0.67	12	0.59	233.00	28380.00	28600	20250113	-33.88	10804	20240417	75.03	28600	-33.88	20250113	17700	6.84	20250214	28600	-33.88	20250113	11850	59.58	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
12	20250218	140309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18530	130	2	0.71	1368116830	75095	46.29	18380	18630	17870	23900	12880	18400	18218.48	11.31	-7826	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4124	79.53	0.65	12	0.34	233.00	28380.00	28600	20250113	-35.21	10804	20240417	71.51	28600	-35.21	20250113	17700	4.69	20250214	28600	-35.21	20250113	11850	56.37	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
13	20250218	130309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18200	-200	5	-1.09	863797490	47762	29.44	18380	18390	17870	23900	12880	18400	18085.45	11.31	-8260	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4050	78.11	0.64	12	0.21	233.00	28380.00	28600	20250113	-36.36	10804	20240417	68.46	28600	-36.36	20250113	17700	2.82	20250214	28600	-36.36	20250113	11850	53.59	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
14	20250218	120309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18010	-390	5	-2.12	693664770	38333	23.63	18380	18390	17870	23900	12880	18400	18095.76	11.31	-8728	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4008	77.30	0.63	12	0.17	233.00	28380.00	28600	20250113	-37.03	10804	20240417	66.70	28600	-37.03	20250113	17700	1.75	20250214	28600	-37.03	20250113	11850	51.98	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
15	20250218	110309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17950	-450	5	-2.45	598179990	33023	20.35	18380	18390	17870	23900	12880	18400	18114.04	11.31	-8404	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	3995	77.04	0.63	12	0.15	233.00	28380.00	28600	20250113	-37.24	10804	20240417	66.14	28600	-37.24	20250113	17700	1.41	20250214	28600	-37.24	20250113	11850	51.48	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
16	20250218	100309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18230	-170	5	-0.92	279335070	15324	9.45	18380	18390	18100	23900	12880	18400	18228.60	11.31	-2868	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4057	78.24	0.64	12	0.07	233.00	28380.00	28600	20250113	-36.26	10804	20240417	68.73	28600	-36.26	20250113	17700	2.99	20250214	28600	-36.26	20250113	11850	53.84	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
17	20250218	090309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18210	-190	5	-1.03	36300750	1986	1.22	18380	18380	18200	23900	12880	18400	18278.32	11.31	-901	18820	18610	18230	18020	17640	18715	18125	114	5500	500	13240	10	1	22254576	4053	78.15	0.64	12	0.01	233.00	28380.00	28600	20250113	-36.33	10804	20240417	68.55	28600	-36.33	20250113	17700	2.88	20250214	28600	-36.33	20250113	11850	53.67	20240417	2.17	N	013890	500	113 억	2517220	N	N	2	N	N
18	20250217	160309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18400	560	2	3.14	2937631060	161694	46.96	17850	18440	17850	23150	12490	17840	18167.63	11.36	21363	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4095	78.97	0.65	12	0.73	233.00	28380.00	28600	20250113	-35.66	10804	20240417	70.31	28600	-35.66	20250113	17700	3.95	20250214	28600	-35.66	20250113	11850	55.27	20240417	2.22	N	013890	500	113 억	2528908	N	N	2	N	N
19	20250217	150308	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18370	530	2	2.97	2748438720	151396	43.97	17850	18440	17850	23150	12490	17840	18153.97	11.36	23326	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4088	78.84	0.65	12	0.68	233.00	28380.00	28600	20250113	-35.77	10804	20240417	70.03	28600	-35.77	20250113	17700	3.79	20250214	28600	-35.77	20250113	11850	55.02	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
20	20250217	140308	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18320	480	2	2.69	2377310570	131178	38.10	17850	18440	17850	23150	12490	17840	18122.78	11.36	27433	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4077	78.63	0.65	12	0.59	233.00	28380.00	28600	20250113	-35.94	10804	20240417	69.57	28600	-35.94	20250113	17700	3.50	20250214	28600	-35.94	20250113	11850	54.60	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
21	20250217	130310	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18130	290	2	1.63	1800883390	99673	28.95	17850	18220	17850	23150	12490	17840	18067.92	11.36	21844	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4035	77.81	0.64	12	0.45	233.00	28380.00	28600	20250113	-36.61	10804	20240417	67.81	28600	-36.61	20250113	17700	2.43	20250214	28600	-36.61	20250113	11850	53.00	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
22	20250217	120310	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18130	290	2	1.63	1599353990	88534	25.71	17850	18220	17850	23150	12490	17840	18064.86	11.36	22315	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4035	77.81	0.64	12	0.40	233.00	28380.00	28600	20250113	-36.61	10804	20240417	67.81	28600	-36.61	20250113	17700	2.43	20250214	28600	-36.61	20250113	11850	53.00	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
23	20250217	110309	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18110	270	2	1.51	1358003570	75208	21.84	17850	18220	17850	23150	12490	17840	18056.64	11.36	21204	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4030	77.73	0.64	12	0.34	233.00	28380.00	28600	20250113	-36.68	10804	20240417	67.62	28600	-36.68	20250113	17700	2.32	20250214	28600	-36.68	20250113	11850	52.83	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
24	20250217	100307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18160	320	2	1.79	1067375470	59154	17.18	17850	18190	17850	23150	12490	17840	18044.01	11.36	19593	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4041	77.94	0.64	12	0.27	233.00	28380.00	28600	20250113	-36.50	10804	20240417	68.09	28600	-36.50	20250113	17700	2.60	20250214	28600	-36.50	20250113	11850	53.25	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
25	20250217	090308	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18000	160	2	0.90	67008630	3746	1.09	17850	18010	17850	23150	12490	17840	17888.05	11.36	1502	19333	18586	18143	17396	16953	18365	17175	114	5310	500	12840	10	1	22254576	4006	77.25	0.63	12	0.02	233.00	28380.00	28600	20250113	-37.06	10804	20240417	66.60	28600	-37.06	20250113	17700	1.69	20250214	28600	-37.06	20250113	11850	51.90	20240417	2.22	N	013890	500	113 억	2528908	N	N	22	N	N
26	20250214	160307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17840	-870	5	-4.65	6179577790	344140	191.51	18890	18890	17700	24300	13100	18710	17957.02	11.33	28149	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	3970	76.57	0.63	12	1.55	233.00	28380.00	28600	20250113	-37.62	10804	20240417	65.12	28600	-37.62	20250113	17700	0.79	20250214	28600	-37.62	20250113	11850	50.55	20240417	2.10	N	013890	500	113 억	2520556	N	N	22	N	N
27	20250214	150306	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17830	-880	5	-4.70	5734570710	319145	177.60	18890	18890	17700	24300	13100	18710	17968.54	11.33	31688	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	3968	76.52	0.63	12	1.43	233.00	28380.00	28600	20250113	-37.66	10804	20240417	65.03	28600	-37.66	20250113	17700	0.73	20250214	28600	-37.66	20250113	11850	50.46	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
28	20250214	140307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18010	-700	5	-3.74	4982793500	277264	154.30	18890	18890	17700	24300	13100	18710	17971.30	11.33	33623	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	4008	77.30	0.63	12	1.25	233.00	28380.00	28600	20250113	-37.03	10804	20240417	66.70	28600	-37.03	20250113	17700	1.75	20250214	28600	-37.03	20250113	11850	51.98	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
29	20250214	130307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17740	-970	5	-5.18	4302526690	239122	133.07	18890	18890	17710	24300	13100	18710	17993.02	11.33	23413	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	3948	76.14	0.63	12	1.07	233.00	28380.00	28600	20250113	-37.97	10804	20240417	64.20	28600	-37.97	20250113	17710	0.17	20250214	28600	-37.97	20250113	11850	49.70	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
30	20250214	120307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17820	-890	5	-4.76	3639877590	201860	112.33	18890	18890	17780	24300	13100	18710	18031.69	11.33	10904	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	3966	76.48	0.63	12	0.91	233.00	28380.00	28600	20250113	-37.69	10804	20240417	64.94	28600	-37.69	20250113	17780	0.22	20250214	28600	-37.69	20250113	11850	50.38	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
31	20250214	110306	55	60.00	KOSPI	제조	N	N	N	Y	60	N	17950	-760	5	-4.06	2806794900	155243	86.39	18890	18890	17810	24300	13100	18710	18080.01	11.33	318	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	3995	77.04	0.63	12	0.70	233.00	28380.00	28600	20250113	-37.24	10804	20240417	66.14	28600	-37.24	20250113	17810	0.79	20250214	28600	-37.24	20250113	11850	51.48	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
32	20250214	100307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18030	-680	5	-3.63	1914222130	105422	58.67	18890	18890	17850	24300	13100	18710	18157.71	11.33	-14314	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	4013	77.38	0.64	12	0.47	233.00	28380.00	28600	20250113	-36.96	10804	20240417	66.88	28600	-36.96	20250113	17850	1.01	20250214	28600	-36.96	20250113	11850	52.15	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
33	20250214	090307	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18360	-350	5	-1.87	115106760	6194	3.45	18890	18890	18360	24300	13100	18710	18583.59	11.33	-2763	19450	19080	18880	18510	18310	18980	18410	114	5590	500	13470	10	1	22254576	4086	78.80	0.65	12	0.03	233.00	28380.00	28600	20250113	-35.80	10804	20240417	69.94	28600	-35.80	20250113	18360	0.00	20250214	28600	-35.80	20250113	11850	54.94	20240417	2.10	N	013890	500	113 억	2520556	N	N	35	N	N
34	20250213	160305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18710	10	2	0.05	3400322940	179510	54.59	18870	19250	18680	24300	13090	18700	18942.79	11.32	27994	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4164	80.30	0.66	12	0.81	233.00	28380.00	28600	20250113	-34.58	10804	20240417	73.18	28600	-34.58	20250113	18680	0.16	20250213	28600	-34.58	20250113	11850	57.89	20240417	2.12	N	013890	500	113 억	2519905	N	N	35	N	N
35	20250213	150305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18710	10	2	0.05	3171575030	167292	50.87	18870	19250	18680	24300	13090	18700	18958.32	11.32	27209	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4164	80.30	0.66	12	0.75	233.00	28380.00	28600	20250113	-34.58	10804	20240417	73.18	28600	-34.58	20250113	18680	0.16	20250213	28600	-34.58	20250113	11850	57.89	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
36	20250213	140305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18920	220	2	1.18	2658934180	139941	42.56	18870	19250	18770	24300	13090	18700	19000.39	11.32	23314	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4211	81.20	0.67	12	0.63	233.00	28380.00	28600	20250113	-33.85	10804	20240417	75.12	28600	-33.85	20250113	18700	1.18	20250212	28600	-33.85	20250113	11850	59.66	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
37	20250213	130305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18910	210	2	1.12	2336492230	122869	37.36	18870	19250	18770	24300	13090	18700	19016.12	11.32	24477	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4208	81.16	0.67	12	0.55	233.00	28380.00	28600	20250113	-33.88	10804	20240417	75.03	28600	-33.88	20250113	18700	1.12	20250212	28600	-33.88	20250113	11850	59.58	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
38	20250213	120305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18890	190	2	1.02	2202682670	115796	35.21	18870	19250	18770	24300	13090	18700	19022.10	11.32	26820	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4204	81.07	0.67	12	0.52	233.00	28380.00	28600	20250113	-33.95	10804	20240417	74.84	28600	-33.95	20250113	18700	1.02	20250212	28600	-33.95	20250113	11850	59.41	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
39	20250213	110304	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18850	150	2	0.80	1992276470	104692	31.84	18870	19250	18770	24300	13090	18700	19029.88	11.32	26734	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4195	80.90	0.66	12	0.47	233.00	28380.00	28600	20250113	-34.09	10804	20240417	74.47	28600	-34.09	20250113	18700	0.80	20250212	28600	-34.09	20250113	11850	59.07	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
40	20250213	100305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19100	400	2	2.14	1711335120	89907	27.34	18870	19250	18770	24300	13090	18700	19034.50	11.32	25556	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4251	81.97	0.67	12	0.40	233.00	28380.00	28600	20250113	-33.22	10804	20240417	76.79	28600	-33.22	20250113	18700	2.14	20250212	28600	-33.22	20250113	11850	61.18	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
41	20250213	090304	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18940	240	2	1.28	125286180	6587	2.00	18870	19180	18810	24300	13090	18700	19020.22	11.32	5080	21233	19966	19333	18066	17433	19650	17750	114	5600	500	13460	10	1	22254576	4215	81.29	0.67	12	0.03	233.00	28380.00	28600	20250113	-33.78	10804	20240417	75.31	28600	-33.78	20250113	18700	1.28	20250212	28600	-33.78	20250113	11850	59.83	20240417	2.12	N	013890	500	113 억	2519905	N	N	100	N	N
42	20250212	160303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18700	-1650	5	-8.11	6324697830	328094	194.79	20000	20600	18700	26450	14250	20350	19278.47	11.53	-49087	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4162	80.26	0.66	12	1.47	233.00	28380.00	28600	20250113	-34.62	10804	20240417	73.08	28600	-34.62	20250113	18700	0.00	20250212	28600	-34.62	20250113	11850	57.81	20240417	2.12	N	013890	500	113 억	2565909	N	N	100	N	N
43	20250212	150303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	18800	-1550	5	-7.62	5822085750	301282	178.87	20000	20600	18700	26450	14250	20350	19324.37	11.53	-49729	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4184	80.69	0.66	12	1.35	233.00	28380.00	28600	20250113	-34.27	10804	20240417	74.01	28600	-34.27	20250113	18700	0.53	20250212	28600	-34.27	20250113	11850	58.65	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
44	20250212	140304	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19090	-1260	5	-6.19	4608141960	236945	140.67	20000	20600	18920	26450	14250	20350	19448.15	11.53	-45511	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4248	81.93	0.67	12	1.06	233.00	28380.00	28600	20250113	-33.25	10804	20240417	76.69	28600	-33.25	20250113	18920	0.90	20250212	28600	-33.25	20250113	11850	61.10	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
45	20250212	130303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19280	-1070	5	-5.26	3343198030	170801	101.40	20000	20600	19260	26450	14250	20350	19573.64	11.53	-46298	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4291	82.75	0.68	12	0.77	233.00	28380.00	28600	20250113	-32.59	10804	20240417	78.45	28600	-32.59	20250113	19260	0.10	20250212	28600	-32.59	20250113	11850	62.70	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
46	20250212	120303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19430	-920	5	-4.52	2786300850	141999	84.30	20000	20600	19390	26450	14250	20350	19621.98	11.53	-38891	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4324	83.39	0.68	12	0.64	233.00	28380.00	28600	20250113	-32.06	10804	20240417	79.84	28600	-32.06	20250113	19270	0.83	20250204	28600	-32.06	20250113	11850	63.97	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
47	20250212	110303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19510	-840	5	-4.13	2178618140	110763	65.76	20000	20600	19400	26450	14250	20350	19669.19	11.53	-41586	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4342	83.73	0.69	12	0.50	233.00	28380.00	28600	20250113	-31.78	10804	20240417	80.58	28600	-31.78	20250113	19270	1.25	20250204	28600	-31.78	20250113	11850	64.64	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
48	20250212	100303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19510	-840	5	-4.13	1637910960	83073	49.32	20000	20600	19400	26450	14250	20350	19716.53	11.53	-43545	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	10	1	22254576	4342	83.73	0.69	12	0.37	233.00	28380.00	28600	20250113	-31.78	10804	20240417	80.58	28600	-31.78	20250113	19270	1.25	20250204	28600	-31.78	20250113	11850	64.64	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
49	20250212	090305	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20050	-300	5	-1.47	125198550	6249	3.71	20000	20600	19920	26450	14250	20350	20034.97	11.53	-1641	21350	20850	20450	19950	19550	21100	20200	114	6100	500	14650	50	1	22254576	4462	86.05	0.71	12	0.03	233.00	28380.00	28600	20250113	-29.90	10804	20240417	85.58	28600	-29.90	20250113	19270	4.05	20250204	28600	-29.90	20250113	11850	69.20	20240417	2.12	N	013890	500	113 억	2565909	N	N	0	N	N
50	20250211	160303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20350	250	2	1.24	3457849650	168221	77.76	20300	20950	20050	26100	14100	20100	20556.19	11.46	15957	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4529	87.34	0.72	12	0.76	233.00	28380.00	28600	20250113	-28.85	10804	20240417	88.36	28600	-28.85	20250113	19270	5.60	20250204	28600	-28.85	20250113	11850	71.73	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
51	20250211	150303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20300	200	2	1.00	3242347050	157597	72.85	20300	20950	20050	26100	14100	20100	20573.66	11.46	16435	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4518	87.12	0.72	12	0.71	233.00	28380.00	28600	20250113	-29.02	10804	20240417	87.89	28600	-29.02	20250113	19270	5.35	20250204	28600	-29.02	20250113	11850	71.31	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
52	20250211	140304	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20350	250	2	1.24	2939622100	142688	65.96	20300	20950	20050	26100	14100	20100	20601.75	11.46	19341	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4529	87.34	0.72	12	0.64	233.00	28380.00	28600	20250113	-28.85	10804	20240417	88.36	28600	-28.85	20250113	19270	5.60	20250204	28600	-28.85	20250113	11850	71.73	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
53	20250211	130301	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20500	400	2	1.99	2665977400	129315	59.78	20300	20950	20050	26100	14100	20100	20616.15	11.46	25217	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4562	87.98	0.72	12	0.58	233.00	28380.00	28600	20250113	-28.32	10804	20240417	89.74	28600	-28.32	20250113	19270	6.38	20250204	28600	-28.32	20250113	11850	73.00	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
54	20250211	120302	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20400	300	2	1.49	2472726700	119872	55.41	20300	20950	20050	26100	14100	20100	20628.06	11.46	27468	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4540	87.55	0.72	12	0.54	233.00	28380.00	28600	20250113	-28.67	10804	20240417	88.82	28600	-28.67	20250113	19270	5.86	20250204	28600	-28.67	20250113	11850	72.15	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
55	20250211	110304	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20450	350	2	1.74	2067425900	100052	46.25	20300	20950	20050	26100	14100	20100	20663.51	11.46	24332	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4551	87.77	0.72	12	0.45	233.00	28380.00	28600	20250113	-28.50	10804	20240417	89.28	28600	-28.50	20250113	19270	6.12	20250204	28600	-28.50	20250113	11850	72.57	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
56	20250211	100303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20650	550	2	2.74	1420732700	68635	31.73	20300	20950	20050	26100	14100	20100	20699.83	11.46	15687	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4596	88.63	0.73	12	0.31	233.00	28380.00	28600	20250113	-27.80	10804	20240417	91.13	28600	-27.80	20250113	19270	7.16	20250204	28600	-27.80	20250113	11850	74.26	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
57	20250211	090303	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20100	0	3	0.00	43050550	2139	0.99	20300	20350	20050	26100	14100	20100	20126.48	11.46	-651	21460	20780	20320	19640	19180	20550	19410	114	6000	500	14470	50	1	22254576	4473	86.27	0.71	12	0.01	233.00	28380.00	28600	20250113	-29.72	10804	20240417	86.04	28600	-29.72	20250113	19270	4.31	20250204	28600	-29.72	20250113	11850	69.62	20240417	2.07	N	013890	500	113 억	2550886	N	N	0	N	N
58	20250210	160301	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20100	-600	5	-2.90	4361752910	216092	100.70	20700	21000	19860	26900	14500	20700	20184.68	11.43	11890	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4473	86.27	0.71	12	0.97	233.00	28380.00	28600	20250113	-29.72	10804	20240417	86.04	28600	-29.72	20250113	19270	4.31	20250204	28600	-29.72	20250113	11850	69.62	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
59	20250210	150302	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20250	-450	5	-2.17	4152178310	205705	95.86	20700	21000	19860	26900	14500	20700	20185.08	11.43	12581	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4507	86.91	0.71	12	0.92	233.00	28380.00	28600	20250113	-29.20	10804	20240417	87.43	28600	-29.20	20250113	19270	5.09	20250204	28600	-29.20	20250113	11850	70.89	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
60	20250210	140302	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20200	-500	5	-2.42	3692061860	182948	85.25	20700	21000	19860	26900	14500	20700	20180.90	11.43	16340	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4495	86.70	0.71	12	0.82	233.00	28380.00	28600	20250113	-29.37	10804	20240417	86.97	28600	-29.37	20250113	19270	4.83	20250204	28600	-29.37	20250113	11850	70.46	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
61	20250210	130302	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20000	-700	5	-3.38	3051277610	151257	70.49	20700	21000	19860	26900	14500	20700	20172.76	11.43	9130	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4451	85.84	0.70	12	0.68	233.00	28380.00	28600	20250113	-30.07	10804	20240417	85.12	28600	-30.07	20250113	19270	3.79	20250204	28600	-30.07	20250113	11850	68.78	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
62	20250210	120301	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19930	-770	5	-3.72	2502427130	123732	57.66	20700	21000	19870	26900	14500	20700	20224.53	11.43	9605	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	10	1	22254576	4435	85.54	0.70	12	0.56	233.00	28380.00	28600	20250113	-30.31	10804	20240417	84.47	28600	-30.31	20250113	19270	3.43	20250204	28600	-30.31	20250113	11850	68.19	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
63	20250210	110300	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20100	-600	5	-2.90	2147481670	105985	49.39	20700	21000	19870	26900	14500	20700	20262.07	11.43	11455	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4473	86.27	0.71	12	0.48	233.00	28380.00	28600	20250113	-29.72	10804	20240417	86.04	28600	-29.72	20250113	19270	4.31	20250204	28600	-29.72	20250113	11850	69.62	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
64	20250210	100300	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20300	-400	5	-1.93	1007293200	48964	22.82	20700	21000	20200	26900	14500	20700	20572.08	11.43	15713	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4518	87.12	0.72	12	0.22	233.00	28380.00	28600	20250113	-29.02	10804	20240417	87.89	28600	-29.02	20250113	19270	5.35	20250204	28600	-29.02	20250113	11850	71.31	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
65	20250210	090300	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20700	0	3	0.00	40015950	1935	0.90	20700	20750	20500	26900	14500	20700	20679.94	11.43	-356	21800	21250	20700	20150	19600	21250	20150	114	6200	500	14900	50	1	22254576	4607	88.84	0.73	12	0.01	233.00	28380.00	28600	20250113	-27.62	10804	20240417	91.60	28600	-27.62	20250113	19270	7.42	20250204	28600	-27.62	20250113	11850	74.68	20240417	1.94	N	013890	500	113 억	2544375	N	N	1	N	N
66	20250207	160258	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20700	100	2	0.49	4408868300	213230	35.88	20700	21250	20150	26750	14450	20600	20676.58	11.36	21940	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4607	88.84	0.73	12	0.96	233.00	28380.00	28600	20250113	-27.62	10804	20240417	91.60	28600	-27.62	20250113	19270	7.42	20250204	28600	-27.62	20250113	11850	74.68	20240417	1.97	N	013890	500	113 억	2529213	N	N	1	N	N
67	20250207	150259	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20600	0	3	0.00	4100911250	198289	33.37	20700	21250	20150	26750	14450	20600	20681.49	11.36	24227	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4584	88.41	0.73	12	0.89	233.00	28380.00	28600	20250113	-27.97	10804	20240417	90.67	28600	-27.97	20250113	19270	6.90	20250204	28600	-27.97	20250113	11850	73.84	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
68	20250207	140258	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20700	100	2	0.49	2945401350	142707	24.01	20700	21250	20150	26750	14450	20600	20639.50	11.36	20893	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4607	88.84	0.73	12	0.64	233.00	28380.00	28600	20250113	-27.62	10804	20240417	91.60	28600	-27.62	20250113	19270	7.42	20250204	28600	-27.62	20250113	11850	74.68	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
69	20250207	130257	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20250	-350	5	-1.70	2171915150	104987	17.67	20700	21250	20200	26750	14450	20600	20687.47	11.36	12150	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4507	86.91	0.71	12	0.47	233.00	28380.00	28600	20250113	-29.20	10804	20240417	87.43	28600	-29.20	20250113	19270	5.09	20250204	28600	-29.20	20250113	11850	70.89	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
70	20250207	120258	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20500	-100	5	-0.49	1815230850	87511	14.73	20700	21250	20400	26750	14450	20600	20742.89	11.36	10097	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4562	87.98	0.72	12	0.39	233.00	28380.00	28600	20250113	-28.32	10804	20240417	89.74	28600	-28.32	20250113	19270	6.38	20250204	28600	-28.32	20250113	11850	73.00	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
71	20250207	110257	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20550	-50	5	-0.24	1294491200	62144	10.46	20700	21250	20450	26750	14450	20600	20830.51	11.36	12619	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4573	88.20	0.72	12	0.28	233.00	28380.00	28600	20250113	-28.15	10804	20240417	90.21	28600	-28.15	20250113	19270	6.64	20250204	28600	-28.15	20250113	11850	73.42	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
72	20250207	100258	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20900	300	2	1.46	823907300	39366	6.62	20700	21250	20450	26750	14450	20600	20929.41	11.36	6953	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4651	89.70	0.74	12	0.18	233.00	28380.00	28600	20250113	-26.92	10804	20240417	93.45	28600	-26.92	20250113	19270	8.46	20250204	28600	-26.92	20250113	11850	76.37	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
73	20250207	090258	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20800	200	2	0.97	93141950	4517	0.76	20700	20800	20450	26750	14450	20600	20620.31	11.36	1117	22733	21666	20633	19566	18533	21150	19050	114	6150	500	14830	50	1	22254576	4629	89.27	0.73	12	0.02	233.00	28380.00	28600	20250113	-27.27	10804	20240417	92.52	28600	-27.27	20250113	19270	7.94	20250204	28600	-27.27	20250113	11850	75.53	20240417	1.97	N	013890	500	113 억	2529213	N	N	12	N	N
74	20250206	160252	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20600	-1150	5	-5.29	12152074330	593221	261.22	21700	21700	19600	28250	15250	21750	20482.94	11.54	-30623	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4584	88.41	0.73	12	2.67	233.00	28380.00	28600	20250113	-27.97	10804	20240417	90.67	28600	-27.97	20250113	19270	6.90	20250204	28600	-27.97	20250113	11850	73.84	20240417	1.95	N	013890	500	113 억	2569070	N	N	12	N	N
75	20250206	150254	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20700	-1050	5	-4.83	11684111380	570576	251.25	21700	21700	19600	28250	15250	21750	20475.82	11.54	-24279	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4607	88.84	0.73	12	2.56	233.00	28380.00	28600	20250113	-27.62	10804	20240417	91.60	28600	-27.62	20250113	19270	7.42	20250204	28600	-27.62	20250113	11850	74.68	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
76	20250206	140255	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20900	-850	5	-3.91	10539670130	515208	226.87	21700	21700	19600	28250	15250	21750	20454.95	11.54	-12112	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4651	89.70	0.74	12	2.32	233.00	28380.00	28600	20250113	-26.92	10804	20240417	93.45	28600	-26.92	20250113	19270	8.46	20250204	28600	-26.92	20250113	11850	76.37	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
77	20250206	130253	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20500	-1250	5	-5.75	8926973430	437881	192.82	21700	21700	19600	28250	15250	21750	20384.07	11.54	-35850	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4562	87.98	0.72	12	1.97	233.00	28380.00	28600	20250113	-28.32	10804	20240417	89.74	28600	-28.32	20250113	19270	6.38	20250204	28600	-28.32	20250113	11850	73.00	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
78	20250206	120252	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20650	-1100	5	-5.06	8455386230	414968	182.73	21700	21700	19600	28250	15250	21750	20373.14	11.54	-31738	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4596	88.63	0.73	12	1.86	233.00	28380.00	28600	20250113	-27.80	10804	20240417	91.13	28600	-27.80	20250113	19270	7.16	20250204	28600	-27.80	20250113	11850	74.26	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
79	20250206	110246	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20700	-1050	5	-4.83	7878577430	386909	170.37	21700	21700	19600	28250	15250	21750	20359.78	11.54	-34778	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4607	88.84	0.73	12	1.74	233.00	28380.00	28600	20250113	-27.62	10804	20240417	91.60	28600	-27.62	20250113	19270	7.42	20250204	28600	-27.62	20250113	11850	74.68	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
80	20250206	100253	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20850	-900	5	-4.14	7014708180	345070	151.95	21700	21700	19600	28250	15250	21750	20324.81	11.54	-47194	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4640	89.48	0.73	12	1.55	233.00	28380.00	28600	20250113	-27.10	10804	20240417	92.98	28600	-27.10	20250113	19270	8.20	20250204	28600	-27.10	20250113	11850	75.95	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
81	20250206	090254	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20900	-850	5	-3.91	222950600	10524	4.63	21700	21700	20700	28250	15250	21750	21134.62	11.54	2020	23150	22450	21550	20850	19950	22800	21200	114	6500	500	15660	50	1	22254576	4651	89.70	0.74	12	0.05	233.00	28380.00	28600	20250113	-26.92	10804	20240417	93.45	28600	-26.92	20250113	19270	8.46	20250204	28600	-26.92	20250113	11850	76.37	20240417	1.95	N	013890	500	113 억	2569070	N	N	0	N	N
82	20250205	160250	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21750	900	2	4.32	4385936400	201924	69.17	20850	22250	20650	27100	14600	20850	21720.70	11.48	17019	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4840	93.35	0.77	12	0.91	233.00	28380.00	28600	20250113	-23.95	10804	20240417	101.31	28600	-23.95	20250113	19270	12.87	20250204	28600	-23.95	20250113	11850	83.54	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
83	20250205	150251	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21900	1050	2	5.04	4044287100	186217	63.79	20850	22250	20650	27100	14600	20850	21718.14	11.48	13876	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4874	93.99	0.77	12	0.84	233.00	28380.00	28600	20250113	-23.43	10804	20240417	102.70	28600	-23.43	20250113	19270	13.65	20250204	28600	-23.43	20250113	11850	84.81	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
84	20250205	140252	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21800	950	2	4.56	3349904050	154728	53.00	20850	21950	20650	27100	14600	20850	21650.28	11.48	13232	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4851	93.56	0.77	12	0.70	233.00	28380.00	28600	20250113	-23.78	10804	20240417	101.78	28600	-23.78	20250113	19270	13.13	20250204	28600	-23.78	20250113	11850	83.97	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
85	20250205	130252	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21650	800	2	3.84	3141469950	145141	49.72	20850	21950	20650	27100	14600	20850	21644.26	11.48	15116	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4818	92.92	0.76	12	0.65	233.00	28380.00	28600	20250113	-24.30	10804	20240417	100.39	28600	-24.30	20250113	19270	12.35	20250204	28600	-24.30	20250113	11850	82.70	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
86	20250205	120252	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21750	900	2	4.32	2881773950	133214	45.63	20850	21950	20650	27100	14600	20850	21632.67	11.48	18244	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4840	93.35	0.77	12	0.60	233.00	28380.00	28600	20250113	-23.95	10804	20240417	101.31	28600	-23.95	20250113	19270	12.87	20250204	28600	-23.95	20250113	11850	83.54	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
87	20250205	110251	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21850	1000	2	4.80	2473270950	114510	39.22	20850	21950	20650	27100	14600	20850	21598.73	11.48	17287	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4863	93.78	0.77	12	0.51	233.00	28380.00	28600	20250113	-23.60	10804	20240417	102.24	28600	-23.60	20250113	19270	13.39	20250204	28600	-23.60	20250113	11850	84.39	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
88	20250205	100251	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21600	750	2	3.60	1963605500	91020	31.18	20850	21950	20650	27100	14600	20850	21573.34	11.48	14374	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4807	92.70	0.76	12	0.41	233.00	28380.00	28600	20250113	-24.48	10804	20240417	99.93	28600	-24.48	20250113	19270	12.09	20250204	28600	-24.48	20250113	11850	82.28	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
89	20250205	090255	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21150	300	2	1.44	76947700	3683	1.26	20850	21150	20800	27100	14600	20850	20892.67	11.48	2177	23103	21976	20623	19496	18143	22540	20060	114	6250	500	15010	50	1	22254576	4707	90.77	0.75	12	0.02	233.00	28380.00	28600	20250113	-26.05	10804	20240417	95.76	28600	-26.05	20250113	19270	9.76	20250204	28600	-26.05	20250113	11850	78.48	20240417	2.01	N	013890	500	113 억	2554939	N	N	11	N	N
90	20250204	160248	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20850	150	2	0.72	5978001280	291897	125.55	20650	21750	19270	26900	14500	20700	20479.81	11.71	-52753	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4640	89.48	0.73	12	1.31	233.00	28380.00	28600	20250113	-27.10	10804	20240417	92.98	28600	-27.10	20250113	19270	8.20	20250204	28600	-27.10	20250113	11850	75.95	20240417	2.03	N	013890	500	113 억	2605576	N	N	11	N	N
91	20250204	150249	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20850	150	2	0.72	5777279780	282277	121.41	20650	21750	19270	26900	14500	20700	20466.70	11.71	-47539	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4640	89.48	0.73	12	1.27	233.00	28380.00	28600	20250113	-27.10	10804	20240417	92.98	28600	-27.10	20250113	19270	8.20	20250204	28600	-27.10	20250113	11850	75.95	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
92	20250204	140248	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20800	100	2	0.48	5363939730	262372	112.85	20650	21750	19270	26900	14500	20700	20444.03	11.71	-40290	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4629	89.27	0.73	12	1.18	233.00	28380.00	28600	20250113	-27.27	10804	20240417	92.52	28600	-27.27	20250113	19270	7.94	20250204	28600	-27.27	20250113	11850	75.53	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
93	20250204	130249	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21100	400	2	1.93	5000558530	245013	105.39	20650	21750	19270	26900	14500	20700	20409.36	11.71	-39082	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4696	90.56	0.74	12	1.10	233.00	28380.00	28600	20250113	-26.22	10804	20240417	95.30	28600	-26.22	20250113	19270	9.50	20250204	28600	-26.22	20250113	11850	78.06	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
94	20250204	120251	55	60.00	KOSPI	제조	N	N	N	Y	60	N	21000	300	2	1.45	4750014130	233152	100.28	20650	21750	19270	26900	14500	20700	20373.04	11.71	-39109	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4673	90.13	0.74	12	1.05	233.00	28380.00	28600	20250113	-26.57	10804	20240417	94.37	28600	-26.57	20250113	19270	8.98	20250204	28600	-26.57	20250113	11850	77.22	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
95	20250204	110246	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20900	200	2	0.97	3410158580	170261	73.23	20650	20950	19270	26900	14500	20700	20029.01	11.71	-8463	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4651	89.70	0.74	12	0.77	233.00	28380.00	28600	20250113	-26.92	10804	20240417	93.45	28600	-26.92	20250113	19270	8.46	20250204	28600	-26.92	20250113	11850	76.37	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
96	20250204	100249	55	60.00	KOSPI	제조	N	N	N	Y	60	N	20150	-550	5	-2.66	2632921330	132411	56.95	20650	20650	19270	26900	14500	20700	19884.46	11.71	943	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	50	1	22254576	4484	86.48	0.71	12	0.59	233.00	28380.00	28600	20250113	-29.55	10804	20240417	86.50	28600	-29.55	20250113	19270	4.57	20250204	28600	-29.55	20250113	11850	70.04	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N
97	20250204	090248	55	60.00	KOSPI	제조	N	N	N	Y	60	N	19890	-810	5	-3.91	524787510	25820	11.11	20650	20650	19790	26900	14500	20700	20324.85	11.71	3663	22966	21832	21116	19982	19266	21475	19625	114	6200	500	14900	10	1	22254576	4426	85.36	0.70	12	0.12	233.00	28380.00	28600	20250113	-30.45	10804	20240417	84.10	28600	-30.45	20250113	19790	0.51	20250204	28600	-30.45	20250113	11850	67.85	20240417	2.03	N	013890	500	113 억	2605576	N	N	5	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History