KissMeData/031440/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	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	160408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	350	2	1.12	276193000	8742	100.41	31150	31750	31150	40650	21950	31300	31593.71	1.42	1144	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1226	11.51	0.42	12	0.23	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.10	N	031440	5000	193 억	54891	N	N	2	N	N
3	20250219	150410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	200	2	0.64	257301950	8143	93.53	31150	31750	31150	40650	21950	31300	31597.93	1.42	1195	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1220	11.46	0.42	12	0.21	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30400	3.62	20250210	44900	-29.84	20241224	29200	7.88	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
4	20250219	140407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	250	2	0.80	213474100	6755	77.59	31150	31750	31150	40650	21950	31300	31602.38	1.42	1818	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1222	11.48	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30400	3.78	20250210	44900	-29.73	20241224	29200	8.05	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
5	20250219	130408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	199291300	6306	72.43	31150	31750	31150	40650	21950	31300	31603.44	1.42	1886	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
6	20250219	120408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	400	2	1.28	176262850	5579	64.08	31150	31750	31150	40650	21950	31300	31593.99	1.42	1818	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1228	11.53	0.42	12	0.14	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
7	20250219	110409	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	74748750	2373	27.26	31150	31650	31150	40650	21950	31300	31499.68	1.42	507	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.06	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
8	20250219	100408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	50922650	1619	18.60	31150	31650	31150	40650	21950	31300	31453.15	1.42	304	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.04	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
9	20250219	090409	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	150	2	0.48	6776500	217	2.49	31150	31450	31150	40650	21950	31300	31228.11	1.42	107	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1218	11.44	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
10	20250218	160407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31300	-350	5	-1.11	273161450	8698	134.75	31500	31700	31200	41100	22200	31650	31405.26	1.45	-975	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1212	11.39	0.42	12	0.22	2749.00	74864.00	44900	20241224	-30.29	29200	20241209	7.19	39000	-19.74	20250108	30400	2.96	20250210	44900	-30.29	20241224	29200	7.19	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
11	20250218	150408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	262449200	8356	129.45	31500	31700	31200	41100	22200	31650	31408.47	1.45	-933	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.22	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
12	20250218	140408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	233519150	7432	115.14	31500	31700	31200	41100	22200	31650	31420.77	1.45	-1044	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.19	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
13	20250218	130407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	209339100	6663	103.22	31500	31700	31200	41100	22200	31650	31418.14	1.45	-1017	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.17	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
14	20250218	120407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31300	-350	5	-1.11	187105550	5955	92.25	31500	31700	31200	41100	22200	31650	31419.91	1.45	-980	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1212	11.39	0.42	12	0.15	2749.00	74864.00	44900	20241224	-30.29	29200	20241209	7.19	39000	-19.74	20250108	30400	2.96	20250210	44900	-30.29	20241224	29200	7.19	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
15	20250218	110407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	-300	5	-0.95	144608350	4596	71.20	31500	31700	31300	41100	22200	31650	31463.96	1.45	-1022	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1214	11.40	0.42	12	0.12	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30400	3.12	20250210	44900	-30.18	20241224	29200	7.36	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
16	20250218	100408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	-200	5	-0.63	82011050	2600	40.28	31500	31700	31400	41100	22200	31650	31542.71	1.45	-942	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1218	11.44	0.42	12	0.07	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
17	20250218	090407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	50	2	0.16	8881050	281	4.35	31500	31700	31500	41100	22200	31650	31605.16	1.45	-51	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1228	11.53	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
18	20250217	160407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	500	2	1.61	202903700	6445	87.89	31350	31700	31200	40450	21850	31150	31482.34	1.44	93	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1226	11.51	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.17	N	031440	5000	193 억	55941	N	N	1	N	N
19	20250217	150406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	400	2	1.28	192162750	6105	83.25	31350	31700	31200	40450	21850	31150	31476.29	1.44	116	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1222	11.48	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30400	3.78	20250210	44900	-29.73	20241224	29200	8.05	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
20	20250217	140406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	450	2	1.44	171209550	5440	74.19	31350	31700	31200	40450	21850	31150	31472.34	1.44	234	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1224	11.50	0.42	12	0.14	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
21	20250217	130408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	500	2	1.61	157472900	5005	68.25	31350	31700	31200	40450	21850	31150	31463.12	1.44	355	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1226	11.51	0.42	12	0.13	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
22	20250217	120408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	350	2	1.12	141527400	4500	61.37	31350	31700	31200	40450	21850	31150	31450.53	1.44	522	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1220	11.46	0.42	12	0.12	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30400	3.62	20250210	44900	-29.84	20241224	29200	7.88	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
23	20250217	110407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	300	2	0.96	120627750	3835	52.30	31350	31700	31200	40450	21850	31150	31454.43	1.44	425	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1218	11.44	0.42	12	0.10	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
24	20250217	100405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	200	2	0.64	32070000	1025	13.98	31350	31400	31200	40450	21850	31150	31287.80	1.44	146	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1214	11.40	0.42	12	0.03	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30400	3.12	20250210	44900	-30.18	20241224	29200	7.36	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
25	20250217	090406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	250	2	0.80	3480900	111	1.51	31350	31400	31200	40450	21850	31150	31359.46	1.44	-23	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1216	11.42	0.42	12	0.00	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
26	20250214	160405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	450	2	1.47	226730100	7317	70.45	31050	31250	30750	39900	21500	30700	30986.65	1.40	2047	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1206	11.33	0.42	12	0.19	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	54221	N	N	2	N	N
27	20250214	150404	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31100	400	2	1.30	214323650	6918	66.61	31050	31250	30750	39900	21500	30700	30980.58	1.40	2005	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1204	11.31	0.42	12	0.18	2749.00	74864.00	44900	20241224	-30.73	29200	20241209	6.51	39000	-20.26	20250108	30400	2.30	20250210	44900	-30.73	20241224	29200	6.51	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
28	20250214	140405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	450	2	1.47	187391400	6051	58.26	31050	31250	30750	39900	21500	30700	30968.67	1.40	2208	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1206	11.33	0.42	12	0.16	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
29	20250214	130406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31200	500	2	1.63	159793400	5165	49.73	31050	31250	30750	39900	21500	30700	30937.73	1.40	2073	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1208	11.35	0.42	12	0.13	2749.00	74864.00	44900	20241224	-30.51	29200	20241209	6.85	39000	-20.00	20250108	30400	2.63	20250210	44900	-30.51	20241224	29200	6.85	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
30	20250214	120405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	300	2	0.98	120053750	3890	37.45	31050	31050	30750	39900	21500	30700	30862.15	1.40	1713	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1200	11.28	0.41	12	0.10	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
31	20250214	110403	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	250	2	0.81	77503000	2514	24.21	31050	31050	30750	39900	21500	30700	30828.56	1.40	987	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1199	11.26	0.41	12	0.06	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
32	20250214	100405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	150	2	0.49	36435200	1182	11.38	31050	31050	30750	39900	21500	30700	30825.04	1.40	286	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1195	11.22	0.41	12	0.03	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30400	1.48	20250210	44900	-31.29	20241224	29200	5.65	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
33	20250214	090405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	250	2	0.81	1986150	64	0.62	31050	31050	30950	39900	21500	30700	31033.59	1.40	-11	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1199	11.26	0.41	12	0.00	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
34	20250213	160401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	318139400	10372	66.62	30650	30800	30500	39950	21550	30750	30672.91	1.40	-1013	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.27	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	5	N	N
35	20250213	150401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	255717750	8339	53.56	30650	30800	30500	39950	21550	30750	30665.28	1.40	205	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
36	20250213	140401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	211866750	6912	44.40	30650	30800	30500	39950	21550	30750	30652.02	1.40	427	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.18	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
37	20250213	130402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	185427800	6051	38.87	30650	30800	30500	39950	21550	30750	30644.16	1.40	293	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.16	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
38	20250213	120402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-100	5	-0.33	166384500	5430	34.88	30650	30800	30500	39950	21550	30750	30641.71	1.40	384	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1187	11.15	0.41	12	0.14	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
39	20250213	110400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	144973300	4733	30.40	30650	30800	30500	39950	21550	30750	30630.32	1.40	449	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.12	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
40	20250213	100402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	109754750	3583	23.01	30650	30800	30500	39950	21550	30750	30632.08	1.40	229	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.09	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
41	20250213	090400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-100	5	-0.33	22427700	733	4.71	30650	30750	30500	39950	21550	30750	30597.14	1.40	5	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1187	11.15	0.41	12	0.02	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
42	20250212	160359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-150	5	-0.49	481004400	15569	114.65	30700	31250	30700	40150	21650	30900	30895.57	1.46	-1264	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1191	11.19	0.41	12	0.40	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.18	N	031440	5000	193 억	56501	N	N	11	N	N
43	20250212	150359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-100	5	-0.32	404906400	13098	96.46	30700	31250	30700	40150	21650	30900	30913.61	1.46	882	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1193	11.20	0.41	12	0.34	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
44	20250212	140400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-150	5	-0.49	390040750	12616	92.91	30700	31250	30700	40150	21650	30900	30916.36	1.46	1007	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1191	11.19	0.41	12	0.33	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
45	20250212	130359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31100	200	2	0.65	272846150	8805	64.84	30700	31250	30700	40150	21650	30900	30987.64	1.46	402	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1204	11.31	0.42	12	0.23	2749.00	74864.00	44900	20241224	-30.73	29200	20241209	6.51	39000	-20.26	20250108	30400	2.30	20250210	44900	-30.73	20241224	29200	6.51	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
46	20250212	120359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-100	5	-0.32	196463200	6336	46.66	30700	31250	30700	40150	21650	30900	31007.45	1.46	1231	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1193	11.20	0.41	12	0.16	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
47	20250212	110359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	100	2	0.32	154871550	4992	36.76	30700	31250	30700	40150	21650	30900	31023.95	1.46	1375	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1200	11.28	0.41	12	0.13	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
48	20250212	100359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	250	2	0.81	107561000	3467	25.53	30700	31250	30700	40150	21650	30900	31024.23	1.46	1281	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1206	11.33	0.42	12	0.09	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
49	20250212	090401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	250	2	0.81	49500450	1602	11.80	30700	31200	30700	40150	21650	30900	30899.16	1.46	863	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1206	11.33	0.42	12	0.04	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
50	20250211	160359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	416373150	13535	127.99	30600	31000	30500	40000	21600	30800	30762.70	1.60	-4501	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.35	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
51	20250211	150359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	395021500	12844	121.46	30600	31000	30500	40000	21600	30800	30755.33	1.60	-4494	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.33	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
52	20250211	140400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	375548400	12214	115.50	30600	30950	30500	40000	21600	30800	30747.37	1.60	-4601	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.32	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
53	20250211	130357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	150	2	0.49	263031950	8571	81.05	30600	30950	30500	40000	21600	30800	30688.60	1.60	-1263	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1199	11.26	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
54	20250211	120358	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	225287350	7348	69.48	30600	30900	30500	40000	21600	30800	30659.68	1.60	-1082	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.19	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
55	20250211	110359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	50	2	0.16	206150700	6727	63.61	30600	30850	30500	40000	21600	30800	30645.27	1.60	-978	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1195	11.22	0.41	12	0.17	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30400	1.48	20250210	44900	-31.29	20241224	29200	5.65	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
56	20250211	100359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-150	5	-0.49	143286700	4683	44.28	30600	30850	30500	40000	21600	30800	30597.20	1.60	204	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1187	11.15	0.41	12	0.12	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
57	20250211	090400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	9647650	315	2.98	30600	30850	30550	40000	21600	30800	30627.46	1.60	-31	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.01	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
58	20250210	160357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	321744050	10492	49.32	30650	30950	30400	40000	21600	30800	30665.62	1.58	-1377	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.27	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
59	20250210	150357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-50	5	-0.16	287759350	9386	44.12	30650	30950	30400	40000	21600	30800	30658.36	1.58	-1242	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1191	11.19	0.41	12	0.24	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
60	20250210	140357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-150	5	-0.49	256364000	8364	39.32	30650	30950	30400	40000	21600	30800	30650.88	1.58	-1151	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1187	11.15	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
61	20250210	130357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	228550750	7458	35.06	30650	30950	30400	40000	21600	30800	30645.05	1.58	-754	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.19	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
62	20250210	120355	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-50	5	-0.16	196159900	6402	30.10	30650	30950	30400	40000	21600	30800	30640.41	1.58	-209	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1191	11.19	0.41	12	0.17	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
63	20250210	110355	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	159802500	5219	24.53	30650	30950	30400	40000	21600	30800	30619.37	1.58	-268	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.13	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
64	20250210	100354	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	127791200	4180	19.65	30650	30900	30400	40000	21600	30800	30572.06	1.58	91	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.11	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
65	20250210	090354	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	33585700	1096	5.15	30650	30750	30500	40000	21600	30800	30643.89	1.58	-662	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.03	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30500	0.66	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
66	20250207	160351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-800	5	-2.53	655977700	21222	310.17	31600	31750	30700	41050	22150	31600	30910.41	1.51	-5921	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1193	11.20	0.41	12	0.55	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30700	0.33	20250207	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
67	20250207	150353	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-850	5	-2.69	623117250	20155	294.58	31600	31750	30700	41050	22150	31600	30916.26	1.51	-5669	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1191	11.19	0.41	12	0.52	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30700	0.16	20250207	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
68	20250207	140352	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	541934400	17520	256.07	31600	31750	30700	41050	22150	31600	30932.33	1.51	-4787	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.45	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
69	20250207	130351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	509239600	16461	240.59	31600	31750	30700	41050	22150	31600	30936.13	1.51	-4183	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.43	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
70	20250207	120351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	431263950	13931	203.61	31600	31750	30700	41050	22150	31600	30957.14	1.51	-4291	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.36	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
71	20250207	110350	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-800	5	-2.53	350199700	11299	165.14	31600	31750	30700	41050	22150	31600	30993.87	1.51	-2731	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1193	11.20	0.41	12	0.29	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30700	0.33	20250207	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
72	20250207	100350	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31050	-550	5	-1.74	150831650	4839	70.72	31600	31750	30950	41050	22150	31600	31170.00	1.51	-1918	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1202	11.30	0.41	12	0.12	2749.00	74864.00	44900	20241224	-30.85	29200	20241209	6.34	39000	-20.38	20250108	30800	0.81	20250203	44900	-30.85	20241224	29200	6.34	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
73	20250207	090353	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	0	3	0.00	15269400	488	7.13	31600	31750	31200	41050	22150	31600	31289.75	1.51	10	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1224	11.50	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30800	2.60	20250203	44900	-29.62	20241224	29200	8.22	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
74	20250206	160344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	-300	5	-0.94	216905450	6820	70.88	31900	32150	31550	41450	22350	31900	31804.38	1.54	-1108	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1224	11.50	0.42	12	0.18	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30800	2.60	20250203	44900	-29.62	20241224	29200	8.22	20241209	1.28	N	031440	5000	193 억	59621	N	N	3	N	N
75	20250206	150345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-150	5	-0.47	198374300	6235	64.80	31900	32150	31550	41450	22350	31900	31816.25	1.54	-977	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1230	11.55	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30800	3.08	20250203	44900	-29.29	20241224	29200	8.73	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
76	20250206	140347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	163626750	5138	53.40	31900	32150	31550	41450	22350	31900	31846.39	1.54	-825	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.13	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30800	3.25	20250203	44900	-29.18	20241224	29200	8.90	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
77	20250206	130345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	144335100	4531	47.09	31900	32150	31550	41450	22350	31900	31855.02	1.54	-675	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.12	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
78	20250206	120343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	137532100	4317	44.87	31900	32150	31550	41450	22350	31900	31858.26	1.54	-682	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.11	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
79	20250206	110337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	50	2	0.16	112131550	3520	36.58	31900	32150	31550	41450	22350	31900	31855.55	1.54	-559	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1237	11.62	0.43	12	0.09	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30800	3.73	20250203	44900	-28.84	20241224	29200	9.42	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
80	20250206	100344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	0	3	0.00	48127150	1518	15.78	31900	31950	31550	41450	22350	31900	31704.31	1.54	254	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1235	11.60	0.43	12	0.04	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
81	20250206	090344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	574000	18	0.19	31900	31900	31800	41450	22350	31900	31888.89	1.54	-5	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30800	3.25	20250203	44900	-29.18	20241224	29200	8.90	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
82	20250205	160341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	400	2	1.27	303401650	9542	143.36	31600	32200	31400	40950	22050	31500	31795.78	1.50	1867	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1235	11.60	0.43	12	0.25	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.35	N	031440	5000	193 억	58219	N	N	2	N	N
83	20250205	150342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	150	2	0.48	282749850	8893	133.61	31600	32200	31400	40950	22050	31500	31794.65	1.50	1459	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1226	11.51	0.42	12	0.23	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30800	2.76	20250203	44900	-29.51	20241224	29200	8.39	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
84	20250205	140341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	200	2	0.63	267808800	8422	126.53	31600	32200	31400	40950	22050	31500	31798.72	1.50	1253	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1228	11.53	0.42	12	0.22	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30800	2.92	20250203	44900	-29.40	20241224	29200	8.56	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
85	20250205	130342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	400	2	1.27	157680950	4951	74.38	31600	32200	31400	40950	22050	31500	31848.30	1.50	935	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1235	11.60	0.43	12	0.13	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
86	20250205	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	450	2	1.43	120020300	3772	56.67	31600	32200	31400	40950	22050	31500	31818.74	1.50	1156	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1237	11.62	0.43	12	0.10	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30800	3.73	20250203	44900	-28.84	20241224	29200	9.42	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
87	20250205	110340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	350	2	1.11	89705900	2822	42.40	31600	32200	31400	40950	22050	31500	31788.06	1.50	1200	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1233	11.59	0.43	12	0.07	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
88	20250205	100343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	200	2	0.63	65622350	2064	31.01	31600	32200	31400	40950	22050	31500	31793.77	1.50	709	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1228	11.53	0.42	12	0.05	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30800	2.92	20250203	44900	-29.40	20241224	29200	8.56	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
89	20250205	090347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-100	5	-0.32	9413600	297	4.46	31600	31800	31400	40950	22050	31500	31695.62	1.50	148	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1216	11.42	0.42	12	0.01	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30800	1.95	20250203	44900	-30.07	20241224	29200	7.53	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
90	20250204	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	208232250	6633	42.27	31000	31600	31000	40300	21700	31000	31393.21	1.47	1145	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	1	N	N
91	20250204	150339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	191034950	6087	38.79	31000	31600	31000	40300	21700	31000	31384.09	1.47	1040	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
92	20250204	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	140548150	4481	28.56	31000	31600	31000	40300	21700	31000	31365.35	1.47	722	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.12	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
93	20250204	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	550	2	1.77	119947500	3827	24.39	31000	31600	31000	40300	21700	31000	31342.44	1.47	820	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1222	11.48	0.42	12	0.10	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30800	2.44	20250203	44900	-29.73	20241224	29200	8.05	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
94	20250204	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	113393350	3619	23.06	31000	31600	31000	40300	21700	31000	31332.79	1.47	752	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.09	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
95	20250204	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	450	2	1.45	78230800	2502	15.95	31000	31500	31000	40300	21700	31000	31267.31	1.47	779	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1218	11.44	0.42	12	0.06	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30800	2.11	20250203	44900	-29.96	20241224	29200	7.71	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
96	20250204	100338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	450	2	1.45	53905800	1727	11.01	31000	31500	31000	40300	21700	31000	31213.55	1.47	561	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1218	11.44	0.42	12	0.04	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30800	2.11	20250203	44900	-29.96	20241224	29200	7.71	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
97	20250204	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	350	2	1.13	20709750	668	4.26	31000	31350	31000	40300	21700	31000	31002.62	1.47	162	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1214	11.40	0.42	12	0.02	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30800	1.79	20250203	44900	-30.18	20241224	29200	7.36	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History