KissMeData/025530/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

39 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	160353	57	100.00	KOSPI	유통	N	N	N	N	N	3065	-5	5	-0.16	45496285	14816	93.83	3080	3120	3055	3990	2150	3070	3070.76	0.55	-276	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	458	4.76	0.28	12	0.10	644.00	10852.00	4750	20240208	-35.47	3015	20250203	1.66	3355	-8.64	20250113	3015	1.66	20250203	4180	-26.67	20240219	3015	1.66	20250203	0.31	N	025530	500	74 억	81596	N	N	11	N	N
3	20250219	150354	57	100.00	KOSPI	유통	N	N	N	N	N	3070	0	3	0.00	41741650	13591	86.07	3080	3120	3055	3990	2150	3070	3071.27	0.55	-85	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	458	4.77	0.28	12	0.09	644.00	10852.00	4750	20240208	-35.37	3015	20250203	1.82	3355	-8.49	20250113	3015	1.82	20250203	4180	-26.56	20240219	3015	1.82	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
4	20250219	140352	57	100.00	KOSPI	유통	N	N	N	N	N	3065	-5	5	-0.16	41603170	13546	85.79	3080	3120	3055	3990	2150	3070	3071.25	0.55	-85	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	458	4.76	0.28	12	0.09	644.00	10852.00	4750	20240208	-35.47	3015	20250203	1.66	3355	-8.64	20250113	3015	1.66	20250203	4180	-26.67	20240219	3015	1.66	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
5	20250219	130353	57	100.00	KOSPI	유통	N	N	N	N	N	3080	10	2	0.33	40177915	13081	82.84	3080	3120	3055	3990	2150	3070	3071.47	0.55	-125	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	460	4.78	0.28	12	0.09	644.00	10852.00	4750	20240208	-35.16	3015	20250203	2.16	3355	-8.20	20250113	3015	2.16	20250203	4180	-26.32	20240219	3015	2.16	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
6	20250219	120353	57	100.00	KOSPI	유통	N	N	N	N	N	3080	10	2	0.33	28667095	9321	59.03	3080	3120	3055	3990	2150	3070	3075.54	0.55	-126	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	460	4.78	0.28	12	0.06	644.00	10852.00	4750	20240208	-35.16	3015	20250203	2.16	3355	-8.20	20250113	3015	2.16	20250203	4180	-26.32	20240219	3015	2.16	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
7	20250219	110353	57	100.00	KOSPI	유통	N	N	N	N	N	3090	20	2	0.65	25412865	8261	52.32	3080	3120	3055	3990	2150	3070	3076.25	0.55	-454	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	461	4.80	0.28	12	0.06	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4180	-26.08	20240219	3015	2.49	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
8	20250219	100352	57	100.00	KOSPI	유통	N	N	N	N	N	3100	30	2	0.98	21713940	7056	44.69	3080	3120	3055	3990	2150	3070	3077.37	0.55	-514	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	463	4.81	0.29	12	0.05	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4180	-25.84	20240219	3015	2.82	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
9	20250219	090354	57	100.00	KOSPI	유통	N	N	N	N	N	3070	0	3	0.00	1179690	384	2.43	3080	3080	3060	3990	2150	3070	3072.11	0.55	-17	3100	3085	3060	3045	3020	3092	3052	75	920	500	2020	5	1	14934008	458	4.77	0.28	12	0.00	644.00	10852.00	4750	20240208	-35.37	3015	20250203	1.82	3355	-8.49	20250113	3015	1.82	20250203	4180	-26.56	20240219	3015	1.82	20250203	0.31	N	025530	500	74 억	81596	N	N	1	N	N
10	20250218	160352	57	100.00	KOSPI	유통	N	N	N	N	N	3070	20	2	0.66	48145740	15789	151.85	3060	3075	3035	3965	2135	3050	3049.31	0.55	-2355	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	458	4.77	0.28	12	0.11	644.00	10852.00	4750	20240208	-35.37	3015	20250203	1.82	3355	-8.49	20250113	3015	1.82	20250203	4180	-26.56	20240219	3015	1.82	20250203	0.31	N	025530	500	74 억	81903	N	N	1	N	N
11	20250218	150353	57	100.00	KOSPI	유통	N	N	N	N	N	3050	0	3	0.00	46958630	15401	148.12	3060	3075	3035	3965	2135	3050	3049.06	0.55	-2250	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	455	4.74	0.28	12	0.10	644.00	10852.00	4750	20240208	-35.79	3015	20250203	1.16	3355	-9.09	20250113	3015	1.16	20250203	4180	-27.03	20240219	3015	1.16	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
12	20250218	140352	57	100.00	KOSPI	유통	N	N	N	N	N	3045	-5	5	-0.16	45366525	14879	143.09	3060	3075	3035	3965	2135	3050	3049.03	0.55	-2354	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	455	4.73	0.28	12	0.10	644.00	10852.00	4750	20240208	-35.89	3015	20250203	1.00	3355	-9.24	20250113	3015	1.00	20250203	4180	-27.15	20240219	3015	1.00	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
13	20250218	130352	57	100.00	KOSPI	유통	N	N	N	N	N	3045	-5	5	-0.16	44987970	14755	141.90	3060	3075	3035	3965	2135	3050	3049.00	0.55	-2290	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	455	4.73	0.28	12	0.10	644.00	10852.00	4750	20240208	-35.89	3015	20250203	1.00	3355	-9.24	20250113	3015	1.00	20250203	4180	-27.15	20240219	3015	1.00	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
14	20250218	120352	57	100.00	KOSPI	유통	N	N	N	N	N	3055	5	2	0.16	35440490	11614	111.69	3060	3075	3040	3965	2135	3050	3051.53	0.55	-2358	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	456	4.74	0.28	12	0.08	644.00	10852.00	4750	20240208	-35.68	3015	20250203	1.33	3355	-8.94	20250113	3015	1.33	20250203	4180	-26.91	20240219	3015	1.33	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
15	20250218	110352	57	100.00	KOSPI	유통	N	N	N	N	N	3075	25	2	0.82	26117470	8554	82.27	3060	3075	3040	3965	2135	3050	3053.25	0.55	-2357	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.06	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
16	20250218	100352	57	100.00	KOSPI	유통	N	N	N	N	N	3050	0	3	0.00	10718715	3504	33.70	3060	3075	3050	3965	2135	3050	3058.99	0.55	-1982	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	455	4.74	0.28	12	0.02	644.00	10852.00	4750	20240208	-35.79	3015	20250203	1.16	3355	-9.09	20250113	3015	1.16	20250203	4180	-27.03	20240219	3015	1.16	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
17	20250218	090352	57	100.00	KOSPI	유통	N	N	N	N	N	3075	25	2	0.82	1116930	365	3.51	3060	3075	3060	3965	2135	3050	3060.08	0.55	-53	3110	3080	3065	3035	3020	3072	3027	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.00	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.31	N	025530	500	74 억	81903	N	N	6	N	N
18	20250217	160352	57	100.00	KOSPI	유통	N	N	N	N	N	3050	-10	5	-0.33	31826100	10398	51.34	3070	3095	3050	3975	2145	3060	3060.79	0.55	-309	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	455	4.74	0.28	12	0.07	644.00	10852.00	4750	20240208	-35.79	3015	20250203	1.16	3355	-9.09	20250113	3015	1.16	20250203	4180	-27.03	20240219	3015	1.16	20250203	0.30	N	025530	500	74 억	82198	N	N	6	N	N
19	20250217	150352	57	100.00	KOSPI	유통	N	N	N	N	N	3060	0	3	0.00	29699295	9701	47.90	3070	3095	3050	3975	2145	3060	3061.47	0.55	-21	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	457	4.75	0.28	12	0.06	644.00	10852.00	4750	20240208	-35.58	3015	20250203	1.49	3355	-8.79	20250113	3015	1.49	20250203	4180	-26.79	20240219	3015	1.49	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
20	20250217	140351	57	100.00	KOSPI	유통	N	N	N	N	N	3075	15	2	0.49	9063430	2953	14.58	3070	3095	3055	3975	2145	3060	3069.23	0.55	-21	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.02	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
21	20250217	130353	57	100.00	KOSPI	유통	N	N	N	N	N	3075	15	2	0.49	8361165	2724	13.45	3070	3095	3055	3975	2145	3060	3069.44	0.55	-21	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.02	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
22	20250217	120353	57	100.00	KOSPI	유통	N	N	N	N	N	3075	15	2	0.49	6122115	1994	9.85	3070	3095	3055	3975	2145	3060	3070.27	0.55	-20	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.01	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
23	20250217	110352	57	100.00	KOSPI	유통	N	N	N	N	N	3080	20	2	0.65	5108980	1664	8.22	3070	3095	3055	3975	2145	3060	3070.30	0.55	-19	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	460	4.78	0.28	12	0.01	644.00	10852.00	4750	20240208	-35.16	3015	20250203	2.16	3355	-8.20	20250113	3015	2.16	20250203	4180	-26.32	20240219	3015	2.16	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
24	20250217	100350	57	100.00	KOSPI	유통	N	N	N	N	N	3075	15	2	0.49	3440235	1121	5.54	3070	3095	3055	3975	2145	3060	3068.90	0.55	-12	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.01	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4180	-26.44	20240219	3015	1.99	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
25	20250217	090351	57	100.00	KOSPI	유통	N	N	N	N	N	3095	35	2	1.14	1875995	611	3.02	3070	3095	3070	3975	2145	3060	3070.37	0.55	-14	3186	3122	3071	3007	2956	3097	2982	75	915	500	2010	5	1	14934008	462	4.81	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.84	3015	20250203	2.65	3355	-7.75	20250113	3015	2.65	20250203	4180	-25.96	20240219	3015	2.65	20250203	0.30	N	025530	500	74 억	82198	N	N	10	N	N
26	20250214	160349	57	100.00	KOSPI	유통	N	N	N	N	N	3060	-75	5	-2.39	61382780	19978	291.14	3135	3135	3020	4075	2195	3135	3072.52	0.55	606	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	457	4.75	0.28	12	0.13	644.00	10852.00	4750	20240208	-35.58	3015	20250203	1.49	3355	-8.79	20250113	3015	1.49	20250203	4370	-29.98	20240214	3015	1.49	20250203	0.27	N	025530	500	74 억	82026	N	N	10	N	N
27	20250214	150349	57	100.00	KOSPI	유통	N	N	N	N	N	3100	-35	5	-1.12	54982655	17887	260.67	3135	3135	3020	4075	2195	3135	3073.89	0.55	2571	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	463	4.81	0.29	12	0.12	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4370	-29.06	20240214	3015	2.82	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
28	20250214	140350	57	100.00	KOSPI	유통	N	N	N	N	N	3085	-50	5	-1.59	51549035	16772	244.42	3135	3135	3020	4075	2195	3135	3073.52	0.55	2619	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	461	4.79	0.28	12	0.11	644.00	10852.00	4750	20240208	-35.05	3015	20250203	2.32	3355	-8.05	20250113	3015	2.32	20250203	4370	-29.41	20240214	3015	2.32	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
29	20250214	130350	57	100.00	KOSPI	유통	N	N	N	N	N	3060	-75	5	-2.39	45923260	14936	217.66	3135	3135	3020	4075	2195	3135	3074.67	0.55	3005	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	457	4.75	0.28	12	0.10	644.00	10852.00	4750	20240208	-35.58	3015	20250203	1.49	3355	-8.79	20250113	3015	1.49	20250203	4370	-29.98	20240214	3015	1.49	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
30	20250214	120350	57	100.00	KOSPI	유통	N	N	N	N	N	3115	-20	5	-0.64	19214795	6210	90.50	3135	3135	3070	4075	2195	3135	3094.17	0.55	363	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	465	4.84	0.29	12	0.04	644.00	10852.00	4750	20240208	-34.42	3015	20250203	3.32	3355	-7.15	20250113	3015	3.32	20250203	4370	-28.72	20240214	3015	3.32	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
31	20250214	110348	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-25	5	-0.80	17426535	5633	82.09	3135	3135	3070	4075	2195	3135	3093.65	0.55	467	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	464	4.83	0.29	12	0.04	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4370	-28.83	20240214	3015	3.15	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
32	20250214	100350	57	100.00	KOSPI	유통	N	N	N	N	N	3100	-35	5	-1.12	12531805	4044	58.93	3135	3135	3080	4075	2195	3135	3098.86	0.55	610	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	463	4.81	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4370	-29.06	20240214	3015	2.82	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
33	20250214	090350	57	100.00	KOSPI	유통	N	N	N	N	N	3135	0	3	0.00	1780680	568	8.28	3135	3135	3135	4075	2195	3135	3135.00	0.55	-57	3195	3165	3125	3095	3055	3180	3110	75	940	500	2060	5	1	14934008	468	4.87	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.00	3015	20250203	3.98	3355	-6.56	20250113	3015	3.98	20250203	4370	-28.26	20240214	3015	3.98	20250203	0.27	N	025530	500	74 억	82026	N	N	2	N	N
34	20250213	160347	57	100.00	KOSPI	유통	N	N	N	N	N	3135	25	2	0.80	21339565	6862	46.45	3120	3155	3085	4040	2180	3110	3109.82	0.55	-1781	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	468	4.87	0.29	12	0.05	644.00	10852.00	4750	20240208	-34.00	3015	20250203	3.98	3355	-6.56	20250113	3015	3.98	20250203	4370	-28.26	20240214	3015	3.98	20250203	0.27	N	025530	500	74 억	81980	N	N	2	N	N
35	20250213	150346	57	100.00	KOSPI	유통	N	N	N	N	N	3120	10	2	0.32	20735365	6668	45.13	3120	3155	3085	4040	2180	3110	3109.68	0.55	-1782	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	466	4.84	0.29	12	0.04	644.00	10852.00	4750	20240208	-34.32	3015	20250203	3.48	3355	-7.00	20250113	3015	3.48	20250203	4370	-28.60	20240214	3015	3.48	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
36	20250213	140346	57	100.00	KOSPI	유통	N	N	N	N	N	3150	40	2	1.29	18832005	6058	41.00	3120	3155	3085	4040	2180	3110	3108.62	0.55	-1786	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	470	4.89	0.29	12	0.04	644.00	10852.00	4750	20240208	-33.68	3015	20250203	4.48	3355	-6.11	20250113	3015	4.48	20250203	4370	-27.92	20240214	3015	4.48	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
37	20250213	130347	57	100.00	KOSPI	유통	N	N	N	N	N	3135	25	2	0.80	18737685	6028	40.80	3120	3155	3085	4040	2180	3110	3108.44	0.55	-1786	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	468	4.87	0.29	12	0.04	644.00	10852.00	4750	20240208	-34.00	3015	20250203	3.98	3355	-6.56	20250113	3015	3.98	20250203	4370	-28.26	20240214	3015	3.98	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
38	20250213	120347	57	100.00	KOSPI	유통	N	N	N	N	N	3140	30	2	0.96	14878905	4787	32.40	3120	3140	3085	4040	2180	3110	3108.19	0.55	-1847	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	469	4.88	0.29	12	0.03	644.00	10852.00	4750	20240208	-33.89	3015	20250203	4.15	3355	-6.41	20250113	3015	4.15	20250203	4370	-28.15	20240214	3015	4.15	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
39	20250213	110345	57	100.00	KOSPI	유통	N	N	N	N	N	3125	15	2	0.48	14803745	4763	32.24	3120	3125	3085	4040	2180	3110	3108.07	0.55	-1847	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	467	4.85	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.21	3015	20250203	3.65	3355	-6.86	20250113	3015	3.65	20250203	4370	-28.49	20240214	3015	3.65	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
40	20250213	100347	57	100.00	KOSPI	유통	N	N	N	N	N	3110	0	3	0.00	10458910	3368	22.80	3120	3120	3085	4040	2180	3110	3105.38	0.55	-1857	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	464	4.83	0.29	12	0.02	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4370	-28.83	20240214	3015	3.15	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
41	20250213	090346	57	100.00	KOSPI	유통	N	N	N	N	N	3090	-20	5	-0.64	507420	164	1.11	3120	3120	3090	4040	2180	3110	3094.02	0.55	7	3190	3150	3130	3090	3070	3140	3080	75	930	500	2050	5	1	14934008	461	4.80	0.28	12	0.00	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4370	-29.29	20240214	3015	2.49	20250203	0.27	N	025530	500	74 억	81980	N	N	40	N	N
42	20250212	160345	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-60	5	-1.89	46227360	14774	335.85	3140	3170	3110	4120	2220	3170	3128.97	0.55	-3302	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	464	4.83	0.29	12	0.10	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4370	-28.83	20240214	3015	3.15	20250203	0.26	N	025530	500	74 억	81652	N	N	40	N	N
43	20250212	150344	57	100.00	KOSPI	유통	N	N	N	N	N	3140	-30	5	-0.95	41165860	13147	298.86	3140	3170	3120	4120	2220	3170	3131.20	0.55	-2876	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	469	4.88	0.29	12	0.09	644.00	10852.00	4750	20240208	-33.89	3015	20250203	4.15	3355	-6.41	20250113	3015	4.15	20250203	4370	-28.15	20240214	3015	4.15	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
44	20250212	140345	57	100.00	KOSPI	유통	N	N	N	N	N	3135	-35	5	-1.10	34411390	10989	249.81	3140	3170	3120	4120	2220	3170	3131.44	0.55	-2655	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	468	4.87	0.29	12	0.07	644.00	10852.00	4750	20240208	-34.00	3015	20250203	3.98	3355	-6.56	20250113	3015	3.98	20250203	4370	-28.26	20240214	3015	3.98	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
45	20250212	130345	57	100.00	KOSPI	유통	N	N	N	N	N	3125	-45	5	-1.42	31883135	10184	231.51	3140	3170	3120	4120	2220	3170	3130.71	0.55	-2580	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	467	4.85	0.29	12	0.07	644.00	10852.00	4750	20240208	-34.21	3015	20250203	3.65	3355	-6.86	20250113	3015	3.65	20250203	4370	-28.49	20240214	3015	3.65	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
46	20250212	120344	57	100.00	KOSPI	유통	N	N	N	N	N	3130	-40	5	-1.26	25334300	8091	183.93	3140	3170	3120	4120	2220	3170	3131.17	0.55	-2739	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	467	4.86	0.29	12	0.05	644.00	10852.00	4750	20240208	-34.11	3015	20250203	3.81	3355	-6.71	20250113	3015	3.81	20250203	4370	-28.38	20240214	3015	3.81	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
47	20250212	110344	57	100.00	KOSPI	유통	N	N	N	N	N	3165	-5	5	-0.16	19442150	6209	141.15	3140	3170	3120	4120	2220	3170	3131.29	0.55	-2896	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	473	4.91	0.29	12	0.04	644.00	10852.00	4750	20240208	-33.37	3015	20250203	4.98	3355	-5.66	20250113	3015	4.98	20250203	4370	-27.57	20240214	3015	4.98	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
48	20250212	100344	57	100.00	KOSPI	유통	N	N	N	N	N	3145	-25	5	-0.79	19410540	6199	140.92	3140	3170	3120	4120	2220	3170	3131.24	0.55	-2896	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	470	4.88	0.29	12	0.04	644.00	10852.00	4750	20240208	-33.79	3015	20250203	4.31	3355	-6.26	20250113	3015	4.31	20250203	4370	-28.03	20240214	3015	4.31	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
49	20250212	090347	57	100.00	KOSPI	유통	N	N	N	N	N	3140	-30	5	-0.95	891760	284	6.46	3140	3140	3140	4120	2220	3170	3140.00	0.55	232	3216	3192	3146	3122	3076	3205	3135	75	950	500	2090	5	1	14934008	469	4.88	0.29	12	0.00	644.00	10852.00	4750	20240208	-33.89	3015	20250203	4.15	3355	-6.41	20250113	3015	4.15	20250203	4370	-28.15	20240214	3015	4.15	20250203	0.26	N	025530	500	74 억	81652	N	N	0	N	N
50	20250211	160344	57	100.00	KOSPI	유통	N	N	N	N	N	3170	40	2	1.28	13708300	4367	24.41	3100	3170	3100	4065	2195	3130	3139.07	0.55	-156	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	473	4.92	0.29	12	0.03	644.00	10852.00	4750	20240208	-33.26	3015	20250203	5.14	3355	-5.51	20250113	3015	5.14	20250203	4370	-27.46	20240214	3015	5.14	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
51	20250211	150344	57	100.00	KOSPI	유통	N	N	N	N	N	3170	40	2	1.28	12652905	4034	22.55	3100	3170	3100	4065	2195	3130	3136.57	0.55	-158	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	473	4.92	0.29	12	0.03	644.00	10852.00	4750	20240208	-33.26	3015	20250203	5.14	3355	-5.51	20250113	3015	5.14	20250203	4370	-27.46	20240214	3015	5.14	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
52	20250211	140346	57	100.00	KOSPI	유통	N	N	N	N	N	3160	30	2	0.96	8686345	2781	15.55	3100	3165	3100	4065	2195	3130	3123.46	0.55	-167	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	472	4.91	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.47	3015	20250203	4.81	3355	-5.81	20250113	3015	4.81	20250203	4370	-27.69	20240214	3015	4.81	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
53	20250211	130342	57	100.00	KOSPI	유통	N	N	N	N	N	3160	30	2	0.96	8661065	2773	15.50	3100	3165	3100	4065	2195	3130	3123.36	0.55	-167	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	472	4.91	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.47	3015	20250203	4.81	3355	-5.81	20250113	3015	4.81	20250203	4370	-27.69	20240214	3015	4.81	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
54	20250211	120343	57	100.00	KOSPI	유통	N	N	N	N	N	3150	20	2	0.64	6738575	2158	12.06	3100	3150	3100	4065	2195	3130	3122.60	0.55	-167	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	470	4.89	0.29	12	0.01	644.00	10852.00	4750	20240208	-33.68	3015	20250203	4.48	3355	-6.11	20250113	3015	4.48	20250203	4370	-27.92	20240214	3015	4.48	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
55	20250211	110345	57	100.00	KOSPI	유통	N	N	N	N	N	3150	20	2	0.64	6735425	2157	12.06	3100	3150	3100	4065	2195	3130	3122.59	0.55	-167	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	470	4.89	0.29	12	0.01	644.00	10852.00	4750	20240208	-33.68	3015	20250203	4.48	3355	-6.11	20250113	3015	4.48	20250203	4370	-27.92	20240214	3015	4.48	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
56	20250211	100344	57	100.00	KOSPI	유통	N	N	N	N	N	3135	5	2	0.16	3881960	1248	6.98	3100	3135	3100	4065	2195	3130	3110.54	0.55	157	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	468	4.87	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.00	3015	20250203	3.98	3355	-6.56	20250113	3015	3.98	20250203	4370	-28.26	20240214	3015	3.98	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
57	20250211	090345	57	100.00	KOSPI	유통	N	N	N	N	N	3130	0	3	0.00	3337470	1074	6.00	3100	3130	3100	4065	2195	3130	3107.51	0.55	157	3260	3195	3160	3095	3060	3177	3077	75	935	500	2060	5	1	14934008	467	4.86	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.11	3015	20250203	3.81	3355	-6.71	20250113	3015	3.81	20250203	4370	-28.38	20240214	3015	3.81	20250203	0.26	N	025530	500	74 억	81818	N	N	0	N	N
58	20250210	160343	57	100.00	KOSPI	유통	N	N	N	N	N	3130	-40	5	-1.26	56848805	17887	586.65	3140	3225	3125	4120	2220	3170	3178.22	0.54	-817	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	467	4.86	0.29	12	0.12	644.00	10852.00	4750	20240208	-34.11	3015	20250203	3.81	3355	-6.71	20250113	3015	3.81	20250203	4370	-28.38	20240214	3015	3.81	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
59	20250210	150342	57	100.00	KOSPI	유통	N	N	N	N	N	3165	-5	5	-0.16	54948750	17282	566.81	3140	3225	3125	4120	2220	3170	3179.54	0.54	-356	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	473	4.91	0.29	12	0.12	644.00	10852.00	4750	20240208	-33.37	3015	20250203	4.98	3355	-5.66	20250113	3015	4.98	20250203	4370	-27.57	20240214	3015	4.98	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
60	20250210	140343	57	100.00	KOSPI	유통	N	N	N	N	N	3170	0	3	0.00	53918580	16956	556.12	3140	3225	3125	4120	2220	3170	3179.91	0.54	-345	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	473	4.92	0.29	12	0.11	644.00	10852.00	4750	20240208	-33.26	3015	20250203	5.14	3355	-5.51	20250113	3015	5.14	20250203	4370	-27.46	20240214	3015	5.14	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
61	20250210	130343	57	100.00	KOSPI	유통	N	N	N	N	N	3175	5	2	0.16	21145595	6675	218.92	3140	3225	3125	4120	2220	3170	3167.88	0.54	-1846	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	474	4.93	0.29	12	0.04	644.00	10852.00	4750	20240208	-33.16	3015	20250203	5.31	3355	-5.37	20250113	3015	5.31	20250203	4370	-27.35	20240214	3015	5.31	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
62	20250210	120341	57	100.00	KOSPI	유통	N	N	N	N	N	3160	-10	5	-0.32	20974390	6621	217.15	3140	3225	3125	4120	2220	3170	3167.86	0.54	-1846	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	472	4.91	0.29	12	0.04	644.00	10852.00	4750	20240208	-33.47	3015	20250203	4.81	3355	-5.81	20250113	3015	4.81	20250203	4370	-27.69	20240214	3015	4.81	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
63	20250210	110341	57	100.00	KOSPI	유통	N	N	N	N	N	3125	-45	5	-1.42	2715005	866	28.40	3140	3160	3125	4120	2220	3170	3135.11	0.54	127	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	467	4.85	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.21	3015	20250203	3.65	3355	-6.86	20250113	3015	3.65	20250203	4370	-28.49	20240214	3015	3.65	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
64	20250210	100340	57	100.00	KOSPI	유통	N	N	N	N	N	3125	-45	5	-1.42	2080070	663	21.74	3140	3160	3125	4120	2220	3170	3137.36	0.54	127	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	467	4.85	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.21	3015	20250203	3.65	3355	-6.86	20250113	3015	3.65	20250203	4370	-28.49	20240214	3015	3.65	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
65	20250210	090340	57	100.00	KOSPI	유통	N	N	N	N	N	3160	-10	5	-0.32	1208920	385	12.63	3140	3160	3140	4120	2220	3170	3140.05	0.54	159	3236	3202	3141	3107	3046	3220	3125	75	950	500	2090	5	1	14934008	472	4.91	0.29	12	0.00	644.00	10852.00	4750	20240208	-33.47	3015	20250203	4.81	3355	-5.81	20250113	3015	4.81	20250203	4370	-27.69	20240214	3015	4.81	20250203	0.26	N	025530	500	74 억	81005	N	N	0	N	N
66	20250207	160337	57	100.00	KOSPI	유통	N	N	N	N	N	3170	55	2	1.77	9515245	3049	76.34	3085	3175	3080	4045	2185	3115	3120.78	0.54	-209	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	473	4.92	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.26	3015	20250203	5.14	3355	-5.51	20250113	3015	5.14	20250203	4750	-33.26	20240208	3015	5.14	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
67	20250207	150339	57	100.00	KOSPI	유통	N	N	N	N	N	3160	45	2	1.44	8183960	2629	65.82	3085	3175	3080	4045	2185	3115	3112.96	0.54	-144	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	472	4.91	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.47	3015	20250203	4.81	3355	-5.81	20250113	3015	4.81	20250203	4750	-33.47	20240208	3015	4.81	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
68	20250207	140338	57	100.00	KOSPI	유통	N	N	N	N	N	3130	15	2	0.48	6340510	2046	51.23	3085	3130	3080	4045	2185	3115	3098.98	0.54	-105	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	467	4.86	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.11	3015	20250203	3.81	3355	-6.71	20250113	3015	3.81	20250203	4750	-34.11	20240208	3015	3.81	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
69	20250207	130337	57	100.00	KOSPI	유통	N	N	N	N	N	3115	0	3	0.00	5775310	1865	46.70	3085	3120	3080	4045	2185	3115	3096.68	0.54	-103	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	465	4.84	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.42	3015	20250203	3.32	3355	-7.15	20250113	3015	3.32	20250203	4750	-34.42	20240208	3015	3.32	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
70	20250207	120337	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-5	5	-0.16	5026030	1623	40.64	3085	3120	3080	4045	2185	3115	3096.75	0.54	-198	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	464	4.83	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4750	-34.53	20240208	3015	3.15	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
71	20250207	110337	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-5	5	-0.16	3004530	973	24.36	3085	3120	3080	4045	2185	3115	3087.90	0.54	-24	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	464	4.83	0.29	12	0.01	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4750	-34.53	20240208	3015	3.15	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
72	20250207	100337	57	100.00	KOSPI	유통	N	N	N	N	N	3120	5	2	0.16	1581950	512	12.82	3085	3120	3085	4045	2185	3115	3089.75	0.54	-21	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	466	4.84	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.32	3015	20250203	3.48	3355	-7.00	20250113	3015	3.48	20250203	4750	-34.32	20240208	3015	3.48	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
73	20250207	090339	57	100.00	KOSPI	유통	N	N	N	N	N	3110	-5	5	-0.16	947120	307	7.69	3085	3110	3085	4045	2185	3115	3085.08	0.54	-45	3165	3140	3095	3070	3025	3152	3082	75	930	500	2050	5	1	14934008	464	4.83	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4750	-34.53	20240208	3015	3.15	20250203	0.26	N	025530	500	74 억	81214	N	N	0	N	N
74	20250206	160330	57	100.00	KOSPI	유통	N	N	N	N	N	3115	25	2	0.81	12306170	3994	38.41	3070	3120	3050	4015	2165	3090	3081.16	0.54	-135	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	465	4.84	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.42	3015	20250203	3.32	3355	-7.15	20250113	3015	3.32	20250203	4750	-34.42	20240208	3015	3.32	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
75	20250206	150331	57	100.00	KOSPI	유통	N	N	N	N	N	3105	15	2	0.49	11683170	3794	36.49	3070	3120	3050	4015	2165	3090	3079.38	0.54	-135	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	464	4.82	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.63	3015	20250203	2.99	3355	-7.45	20250113	3015	2.99	20250203	4750	-34.63	20240208	3015	2.99	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
76	20250206	140334	57	100.00	KOSPI	유통	N	N	N	N	N	3110	20	2	0.65	10635965	3457	33.25	3070	3120	3050	4015	2165	3090	3076.65	0.54	-134	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	464	4.83	0.29	12	0.02	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4750	-34.53	20240208	3015	3.15	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
77	20250206	130331	57	100.00	KOSPI	유통	N	N	N	N	N	3120	30	2	0.97	10306670	3351	32.23	3070	3120	3050	4015	2165	3090	3075.70	0.54	-133	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	466	4.84	0.29	12	0.02	644.00	10852.00	4750	20240208	-34.32	3015	20250203	3.48	3355	-7.00	20250113	3015	3.48	20250203	4750	-34.32	20240208	3015	3.48	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
78	20250206	120329	57	100.00	KOSPI	유통	N	N	N	N	N	3120	30	2	0.97	9454010	3076	29.58	3070	3120	3050	4015	2165	3090	3073.48	0.54	-132	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	466	4.84	0.29	12	0.02	644.00	10852.00	4750	20240208	-34.32	3015	20250203	3.48	3355	-7.00	20250113	3015	3.48	20250203	4750	-34.32	20240208	3015	3.48	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
79	20250206	110324	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	8596780	2801	26.94	3070	3100	3050	4015	2165	3090	3069.18	0.54	-124	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.02	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
80	20250206	100331	57	100.00	KOSPI	유통	N	N	N	N	N	3090	0	3	0.00	7539795	2459	23.65	3070	3100	3050	4015	2165	3090	3066.20	0.54	-124	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	461	4.80	0.28	12	0.02	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4750	-34.95	20240208	3015	2.49	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
81	20250206	090332	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	942520	307	2.95	3070	3100	3070	4015	2165	3090	3070.10	0.54	-45	3130	3110	3090	3070	3050	3120	3080	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.00	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81349	N	N	0	N	N
82	20250205	160327	57	100.00	KOSPI	유통	N	N	N	N	N	3090	0	3	0.00	32165650	10398	177.29	3080	3110	3070	4015	2165	3090	3093.45	0.54	-3599	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	461	4.80	0.28	12	0.07	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4750	-34.95	20240208	3015	2.49	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
83	20250205	150328	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	29936450	9679	165.03	3080	3110	3070	4015	2165	3090	3092.93	0.54	-3580	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.06	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
84	20250205	140328	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	25980790	8403	143.27	3080	3110	3070	4015	2165	3090	3091.85	0.54	-3583	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.06	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
85	20250205	130328	57	100.00	KOSPI	유통	N	N	N	N	N	3110	20	2	0.65	25611730	8284	141.24	3080	3110	3070	4015	2165	3090	3091.71	0.54	-3586	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	464	4.83	0.29	12	0.06	644.00	10852.00	4750	20240208	-34.53	3015	20250203	3.15	3355	-7.30	20250113	3015	3.15	20250203	4750	-34.53	20240208	3015	3.15	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
86	20250205	120329	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	13245580	4293	73.20	3080	3110	3070	4015	2165	3090	3085.39	0.54	-6	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
87	20250205	110328	57	100.00	KOSPI	유통	N	N	N	N	N	3100	10	2	0.32	12910745	4185	71.36	3080	3110	3070	4015	2165	3090	3085.00	0.54	67	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	463	4.81	0.29	12	0.03	644.00	10852.00	4750	20240208	-34.74	3015	20250203	2.82	3355	-7.60	20250113	3015	2.82	20250203	4750	-34.74	20240208	3015	2.82	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
88	20250205	100330	57	100.00	KOSPI	유통	N	N	N	N	N	3075	-15	5	-0.49	12876700	4174	71.17	3080	3110	3070	4015	2165	3090	3084.98	0.54	67	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	459	4.77	0.28	12	0.03	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4750	-35.26	20240208	3015	1.99	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
89	20250205	090333	57	100.00	KOSPI	유통	N	N	N	N	N	3080	-10	5	-0.32	2026640	658	11.22	3080	3080	3080	4015	2165	3090	3080.00	0.54	-97	3146	3117	3091	3062	3036	3132	3077	75	925	500	2030	5	1	14934008	460	4.78	0.28	12	0.00	644.00	10852.00	4750	20240208	-35.16	3015	20250203	2.16	3355	-8.20	20250113	3015	2.16	20250203	4750	-35.16	20240208	3015	2.16	20250203	0.26	N	025530	500	74 억	81327	N	N	0	N	N
90	20250204	160325	57	100.00	KOSPI	유통	N	N	N	N	N	3090	40	2	1.31	18122460	5865	15.68	3070	3120	3065	3965	2135	3050	3089.93	0.55	-384	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	461	4.80	0.28	12	0.04	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4750	-34.95	20240208	3015	2.49	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
91	20250204	150325	57	100.00	KOSPI	유통	N	N	N	N	N	3085	35	2	1.15	16895855	5470	14.62	3070	3120	3065	3965	2135	3050	3088.82	0.55	-400	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	461	4.79	0.28	12	0.04	644.00	10852.00	4750	20240208	-35.05	3015	20250203	2.32	3355	-8.05	20250113	3015	2.32	20250203	4750	-35.05	20240208	3015	2.32	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
92	20250204	140325	57	100.00	KOSPI	유통	N	N	N	N	N	3115	65	2	2.13	16852590	5456	14.58	3070	3120	3065	3965	2135	3050	3088.82	0.55	-400	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	465	4.84	0.29	12	0.04	644.00	10852.00	4750	20240208	-34.42	3015	20250203	3.32	3355	-7.15	20250113	3015	3.32	20250203	4750	-34.42	20240208	3015	3.32	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
93	20250204	130325	57	100.00	KOSPI	유통	N	N	N	N	N	3090	40	2	1.31	10779650	3501	9.36	3070	3090	3065	3965	2135	3050	3079.02	0.55	-105	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	461	4.80	0.28	12	0.02	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4750	-34.95	20240208	3015	2.49	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
94	20250204	120328	57	100.00	KOSPI	유통	N	N	N	N	N	3085	35	2	1.15	6519040	2120	5.67	3070	3090	3065	3965	2135	3050	3075.02	0.55	-86	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	461	4.79	0.28	12	0.01	644.00	10852.00	4750	20240208	-35.05	3015	20250203	2.32	3355	-8.05	20250113	3015	2.32	20250203	4750	-35.05	20240208	3015	2.32	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
95	20250204	110322	57	100.00	KOSPI	유통	N	N	N	N	N	3090	40	2	1.31	6364790	2070	5.53	3070	3090	3065	3965	2135	3050	3074.78	0.55	-86	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	461	4.80	0.28	12	0.01	644.00	10852.00	4750	20240208	-34.95	3015	20250203	2.49	3355	-7.90	20250113	3015	2.49	20250203	4750	-34.95	20240208	3015	2.49	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
96	20250204	100325	57	100.00	KOSPI	유통	N	N	N	N	N	3075	25	2	0.82	4130410	1344	3.59	3070	3075	3065	3965	2135	3050	3073.22	0.55	-86	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	459	4.77	0.28	12	0.01	644.00	10852.00	4750	20240208	-35.26	3015	20250203	1.99	3355	-8.35	20250113	3015	1.99	20250203	4750	-35.26	20240208	3015	1.99	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N
97	20250204	090325	57	100.00	KOSPI	유통	N	N	N	N	N	3070	20	2	0.66	1231070	401	1.07	3070	3070	3070	3965	2135	3050	3070.00	0.55	-53	3240	3145	3080	2985	2920	3112	2952	75	915	500	2010	5	1	14934008	458	4.77	0.28	12	0.00	644.00	10852.00	4750	20240208	-35.37	3015	20250203	1.82	3355	-8.49	20250113	3015	1.82	20250203	4750	-35.37	20240208	3015	1.82	20250203	0.28	N	025530	500	74 억	81675	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History