KissMeData/079430/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

41 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	160649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	140	2	1.89	232336030	30953	135.84	7390	7550	7390	9600	5180	7390	7506.09	3.71	3229	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1546	-4.53	0.38	12	0.15	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.57	N	079430	1000	205 억	761344	N	N	20	N	N
3	20250219	150650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	110	2	1.49	220596570	29393	128.99	7390	7550	7390	9600	5180	7390	7505.07	3.71	3034	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1540	-4.51	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7990	-6.13	20250210	7250	3.45	20250212	11800	-36.44	20240521	7060	6.23	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
4	20250219	140647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7530	140	2	1.89	184586010	24602	107.97	7390	7550	7390	9600	5180	7390	7502.89	3.71	1544	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1546	-4.53	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-36.19	7060	20241209	6.66	7990	-5.76	20250210	7250	3.86	20250212	11800	-36.19	20240521	7060	6.66	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
5	20250219	130649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	130	2	1.76	145438990	19396	85.12	7390	7550	7390	9600	5180	7390	7498.40	3.71	1206	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1544	-4.52	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-36.27	7060	20241209	6.52	7990	-5.88	20250210	7250	3.72	20250212	11800	-36.27	20240521	7060	6.52	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
6	20250219	120648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	150	2	2.03	107406780	14346	62.96	7390	7540	7390	9600	5180	7390	7486.88	3.71	397	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1548	-4.54	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.10	7060	20241209	6.80	7990	-5.63	20250210	7250	4.00	20250212	11800	-36.10	20240521	7060	6.80	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
7	20250219	110649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	90	2	1.22	53690990	7196	31.58	7390	7500	7390	9600	5180	7390	7461.23	3.71	-1352	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1536	-4.50	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7990	-6.38	20250210	7250	3.17	20250212	11800	-36.61	20240521	7060	5.95	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
8	20250219	100648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	90	2	1.22	41621270	5581	24.49	7390	7490	7390	9600	5180	7390	7457.67	3.71	-1071	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1536	-4.50	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7990	-6.38	20250210	7250	3.17	20250212	11800	-36.61	20240521	7060	5.95	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
9	20250219	090650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	0	3	0.00	2167270	293	1.29	7390	7410	7390	9600	5180	7390	7396.83	3.71	118	7483	7436	7393	7346	7303	7415	7325	205	2210	1000	5320	10	1	20535282	1518	-4.45	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.57	N	079430	1000	205 억	761344	N	N	0	N	N
10	20250218	160647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	-30	5	-0.40	167966900	22745	60.40	7420	7440	7350	9640	5200	7420	7384.78	3.73	-1596	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1518	-4.45	0.37	12	0.11	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
11	20250218	150648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7380	-40	5	-0.54	145050820	19642	52.16	7420	7440	7350	9640	5200	7420	7384.73	3.73	-662	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1516	-4.44	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.46	7060	20241209	4.53	7990	-7.63	20250210	7250	1.79	20250212	11800	-37.46	20240521	7060	4.53	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
12	20250218	140648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	-10	5	-0.13	125000780	16931	44.96	7420	7430	7350	9640	5200	7420	7382.95	3.73	-1608	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1522	-4.46	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
13	20250218	130646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7400	-20	5	-0.27	97214940	13177	34.99	7420	7430	7350	9640	5200	7420	7377.62	3.73	-1650	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1520	-4.45	0.37	12	0.06	-1662.00	19756.00	11800	20240521	-37.29	7060	20241209	4.82	7990	-7.38	20250210	7250	2.07	20250212	11800	-37.29	20240521	7060	4.82	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
14	20250218	120647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	-50	5	-0.67	83160720	11275	29.94	7420	7430	7350	9640	5200	7420	7375.67	3.73	-1368	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1513	-4.43	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
15	20250218	110646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7400	-20	5	-0.27	77415320	10497	27.87	7420	7430	7350	9640	5200	7420	7374.99	3.73	-1488	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1520	-4.45	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.29	7060	20241209	4.82	7990	-7.38	20250210	7250	2.07	20250212	11800	-37.29	20240521	7060	4.82	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
16	20250218	100646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	-50	5	-0.67	35412010	4793	12.73	7420	7430	7350	9640	5200	7420	7388.28	3.73	-1117	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1513	-4.43	0.37	12	0.02	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
17	20250218	090648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	-10	5	-0.13	14003470	1898	5.04	7420	7420	7350	9640	5200	7420	7378.01	3.73	-49	7566	7492	7406	7332	7246	7530	7370	205	2220	1000	5340	10	1	20535282	1522	-4.46	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.53	N	079430	1000	205 억	764948	N	N	8	N	N
18	20250217	160646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7420	110	2	1.50	278498430	37640	71.21	7390	7480	7320	9500	5120	7310	7399.00	3.63	16946	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1524	-4.46	0.38	12	0.18	-1662.00	19756.00	11800	20240521	-37.12	7060	20241209	5.10	7990	-7.13	20250210	7250	2.34	20250212	11800	-37.12	20240521	7060	5.10	20241209	1.51	N	079430	1000	205 억	744921	N	N	8	N	N
19	20250217	150645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	150	2	2.05	267812020	36201	68.49	7390	7480	7320	9500	5120	7310	7397.92	3.63	16892	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1532	-4.49	0.38	12	0.18	-1662.00	19756.00	11800	20240521	-36.78	7060	20241209	5.67	7990	-6.63	20250210	7250	2.90	20250212	11800	-36.78	20240521	7060	5.67	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
20	20250217	140644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	255612270	34559	65.38	7390	7480	7320	9500	5120	7310	7396.40	3.63	15695	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.17	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
21	20250217	130646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	238234840	32217	60.95	7390	7480	7320	9500	5120	7310	7394.69	3.63	13671	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.16	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
22	20250217	120647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	206905920	27995	52.96	7390	7480	7320	9500	5120	7310	7390.82	3.63	12106	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
23	20250217	110646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	140	2	1.92	184058840	24924	47.15	7390	7460	7320	9500	5120	7310	7384.80	3.63	10552	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1530	-4.48	0.38	12	0.12	-1662.00	19756.00	11800	20240521	-36.86	7060	20241209	5.52	7990	-6.76	20250210	7250	2.76	20250212	11800	-36.86	20240521	7060	5.52	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
24	20250217	100643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7430	120	2	1.64	50757740	6868	12.99	7390	7440	7330	9500	5120	7310	7390.47	3.63	2570	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1526	-4.47	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-37.03	7060	20241209	5.24	7990	-7.01	20250210	7250	2.48	20250212	11800	-37.03	20240521	7060	5.24	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
25	20250217	090645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	40	2	0.55	1624940	221	0.42	7390	7390	7330	9500	5120	7310	7352.67	3.63	-15	7490	7400	7350	7260	7210	7375	7235	205	2190	1000	5260	10	1	20535282	1509	-4.42	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7250	1.38	20250212	11800	-37.71	20240521	7060	4.11	20241209	1.51	N	079430	1000	205 억	744921	N	N	15	N	N
26	20250214	160642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7310	-10	5	-0.14	388297470	52838	160.25	7400	7440	7300	9510	5130	7320	7348.84	3.65	-3138	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1501	-4.40	0.37	12	0.26	-1662.00	19756.00	11800	20240521	-38.05	7060	20241209	3.54	7990	-8.51	20250210	7250	0.83	20250212	11800	-38.05	20240521	7060	3.54	20241209	1.60	N	079430	1000	205 억	749797	N	N	15	N	N
27	20250214	150640	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	0	3	0.00	350591930	47679	144.60	7400	7440	7300	9510	5130	7320	7353.17	3.65	-2454	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1503	-4.40	0.37	12	0.23	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
28	20250214	140641	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7330	10	2	0.14	277735280	37729	114.42	7400	7440	7300	9510	5130	7320	7361.32	3.65	-229	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1505	-4.41	0.37	12	0.18	-1662.00	19756.00	11800	20240521	-37.88	7060	20241209	3.82	7990	-8.26	20250210	7250	1.10	20250212	11800	-37.88	20240521	7060	3.82	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
29	20250214	130644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	30	2	0.41	254265810	34532	104.73	7400	7440	7300	9510	5130	7320	7363.19	3.65	42	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1509	-4.42	0.37	12	0.17	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7250	1.38	20250212	11800	-37.71	20240521	7060	4.11	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
30	20250214	120641	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	50	2	0.68	224096480	30436	92.31	7400	7440	7300	9510	5130	7320	7362.88	3.65	-930	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1513	-4.43	0.37	12	0.15	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
31	20250214	110638	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7370	50	2	0.68	126166410	17075	51.78	7400	7440	7340	9510	5130	7320	7388.96	3.65	-2880	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1513	-4.43	0.37	12	0.08	-1662.00	19756.00	11800	20240521	-37.54	7060	20241209	4.39	7990	-7.76	20250210	7250	1.66	20250212	11800	-37.54	20240521	7060	4.39	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
32	20250214	100640	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7380	60	2	0.82	82282340	11119	33.72	7400	7440	7340	9510	5130	7320	7400.16	3.65	-3464	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1516	-4.44	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.46	7060	20241209	4.53	7990	-7.63	20250210	7250	1.79	20250212	11800	-37.46	20240521	7060	4.53	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
33	20250214	090643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7360	40	2	0.55	2021570	275	0.83	7400	7400	7340	9510	5130	7320	7351.16	3.65	-9	7526	7422	7366	7262	7206	7400	7240	205	2190	1000	5270	10	1	20535282	1511	-4.43	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.63	7060	20241209	4.25	7990	-7.88	20250210	7250	1.52	20250212	11800	-37.63	20240521	7060	4.25	20241209	1.60	N	079430	1000	205 억	749797	N	N	21	N	N
34	20250213	160636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	10	2	0.14	242991090	32972	34.04	7320	7470	7310	9500	5120	7310	7369.62	3.61	7981	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1503	-4.40	0.37	12	0.16	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.56	N	079430	1000	205 억	741586	N	N	21	N	N
35	20250213	150636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7440	130	2	1.78	201330880	27299	28.18	7320	7470	7310	9500	5120	7310	7375.03	3.61	8810	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1528	-4.48	0.38	12	0.13	-1662.00	19756.00	11800	20240521	-36.95	7060	20241209	5.38	7990	-6.88	20250210	7250	2.62	20250212	11800	-36.95	20240521	7060	5.38	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
36	20250213	140635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	80	2	1.09	169540340	22991	23.74	7320	7470	7310	9500	5120	7310	7374.20	3.61	8163	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1518	-4.45	0.37	12	0.11	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
37	20250213	130635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	80	2	1.09	153483420	20821	21.50	7320	7470	7310	9500	5120	7310	7371.57	3.61	7718	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1518	-4.45	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7250	1.93	20250212	11800	-37.37	20240521	7060	4.67	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
38	20250213	120635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7410	100	2	1.37	145564360	19751	20.39	7320	7470	7310	9500	5120	7310	7369.97	3.61	7274	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1522	-4.46	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-37.20	7060	20241209	4.96	7990	-7.26	20250210	7250	2.21	20250212	11800	-37.20	20240521	7060	4.96	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
39	20250213	110632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7420	110	2	1.50	121792540	16548	17.08	7320	7470	7310	9500	5120	7310	7359.96	3.61	5380	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1524	-4.46	0.38	12	0.08	-1662.00	19756.00	11800	20240521	-37.12	7060	20241209	5.10	7990	-7.13	20250210	7250	2.34	20250212	11800	-37.12	20240521	7060	5.10	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
40	20250213	100636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7360	50	2	0.68	70799000	9664	9.98	7320	7380	7310	9500	5120	7310	7326.06	3.61	2733	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1511	-4.43	0.37	12	0.05	-1662.00	19756.00	11800	20240521	-37.63	7060	20241209	4.25	7990	-7.88	20250210	7250	1.52	20250212	11800	-37.63	20240521	7060	4.25	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
41	20250213	090632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7320	10	2	0.14	3681910	503	0.52	7320	7340	7310	9500	5120	7310	7319.90	3.61	-234	7550	7430	7340	7220	7130	7385	7175	205	2190	1000	5260	10	1	20535282	1503	-4.40	0.37	12	0.00	-1662.00	19756.00	11800	20240521	-37.97	7060	20241209	3.68	7990	-8.39	20250210	7250	0.97	20250212	11800	-37.97	20240521	7060	3.68	20241209	1.56	N	079430	1000	205 억	741586	N	N	82	N	N
42	20250212	160631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7310	10	2	0.14	707127320	96608	78.03	7360	7460	7250	9490	5110	7300	7319.56	3.60	-3099	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1501	-4.40	0.37	12	0.47	-1662.00	19756.00	11800	20240521	-38.05	7060	20241209	3.54	7990	-8.51	20250210	7250	0.83	20250212	11800	-38.05	20240521	7060	3.54	20241209	1.56	N	079430	1000	205 억	738670	N	N	82	N	N
43	20250212	150631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	0	3	0.00	675856280	92332	74.58	7360	7460	7250	9490	5110	7300	7319.85	3.60	-1500	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1499	-4.39	0.37	12	0.45	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7250	0.69	20250212	11800	-38.14	20240521	7060	3.40	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
44	20250212	140631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7330	30	2	0.41	634354030	86661	70.00	7360	7460	7250	9490	5110	7300	7319.95	3.60	-680	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1505	-4.41	0.37	12	0.42	-1662.00	19756.00	11800	20240521	-37.88	7060	20241209	3.82	7990	-8.26	20250210	7250	1.10	20250212	11800	-37.88	20240521	7060	3.82	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
45	20250212	130633	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7290	-10	5	-0.14	607952820	83060	67.09	7360	7460	7250	9490	5110	7300	7319.44	3.60	-34	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1497	-4.39	0.37	12	0.40	-1662.00	19756.00	11800	20240521	-38.22	7060	20241209	3.26	7990	-8.76	20250210	7250	0.55	20250212	11800	-38.22	20240521	7060	3.26	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
46	20250212	120631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	0	3	0.00	581291320	79409	64.14	7360	7460	7250	9490	5110	7300	7320.22	3.60	1186	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1499	-4.39	0.37	12	0.39	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7250	0.69	20250212	11800	-38.14	20240521	7060	3.40	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
47	20250212	110629	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7340	40	2	0.55	199057900	26987	21.80	7360	7460	7330	9490	5110	7300	7376.07	3.60	-6354	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1507	-4.42	0.37	12	0.13	-1662.00	19756.00	11800	20240521	-37.80	7060	20241209	3.97	7990	-8.14	20250210	7300	0.55	20250211	11800	-37.80	20240521	7060	3.97	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
48	20250212	100630	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7350	50	2	0.68	153271880	20761	16.77	7360	7460	7350	9490	5110	7300	7382.68	3.60	-1215	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1509	-4.42	0.37	12	0.10	-1662.00	19756.00	11800	20240521	-37.71	7060	20241209	4.11	7990	-8.01	20250210	7300	0.68	20250211	11800	-37.71	20240521	7060	4.11	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
49	20250212	090634	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	150	2	2.05	32471490	4380	3.54	7360	7460	7360	9490	5110	7300	7413.58	3.60	701	8033	7666	7483	7116	6933	7575	7025	205	2190	1000	5250	10	1	20535282	1530	-4.48	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.86	7060	20241209	5.52	7990	-6.76	20250210	7300	2.05	20250211	11800	-36.86	20240521	7060	5.52	20241209	1.56	N	079430	1000	205 억	738670	N	N	0	N	N
50	20250211	160632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7300	-450	5	-5.81	925382500	122352	141.66	7650	7850	7300	10070	5430	7750	7570.92	3.62	-5104	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1499	-4.39	0.37	12	0.60	-1662.00	19756.00	11800	20240521	-38.14	7060	20241209	3.40	7990	-8.64	20250210	7300	0.00	20250211	11800	-38.14	20240521	7060	3.40	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
51	20250211	150631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7390	-360	5	-4.65	696874300	91259	105.66	7650	7850	7300	10070	5430	7750	7636.20	3.62	-2843	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1518	-4.45	0.37	12	0.44	-1662.00	19756.00	11800	20240521	-37.37	7060	20241209	4.67	7990	-7.51	20250210	7300	1.23	20250211	11800	-37.37	20240521	7060	4.67	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
52	20250211	140632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	60	2	0.77	295160030	38030	44.03	7650	7850	7650	10070	5430	7750	7761.25	3.62	-6845	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1604	-4.70	0.40	12	0.19	-1662.00	19756.00	11800	20240521	-33.81	7060	20241209	10.62	7990	-2.25	20250210	7310	6.84	20250203	11800	-33.81	20240521	7060	10.62	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
53	20250211	130631	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7770	20	2	0.26	261960150	33764	39.09	7650	7850	7650	10070	5430	7750	7758.57	3.62	-6093	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1596	-4.68	0.39	12	0.16	-1662.00	19756.00	11800	20240521	-34.15	7060	20241209	10.06	7990	-2.75	20250210	7310	6.29	20250203	11800	-34.15	20240521	7060	10.06	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
54	20250211	120630	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7760	10	2	0.13	233926000	30153	34.91	7650	7850	7650	10070	5430	7750	7757.97	3.62	-6887	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1594	-4.67	0.39	12	0.15	-1662.00	19756.00	11800	20240521	-34.24	7060	20241209	9.92	7990	-2.88	20250210	7310	6.16	20250203	11800	-34.24	20240521	7060	9.92	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
55	20250211	110632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7780	30	2	0.39	203251950	26198	30.33	7650	7850	7650	10070	5430	7750	7758.31	3.62	-6033	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1598	-4.68	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-34.07	7060	20241209	10.20	7990	-2.63	20250210	7310	6.43	20250203	11800	-34.07	20240521	7060	10.20	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
56	20250211	100632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7770	20	2	0.26	145617400	18802	21.77	7650	7820	7650	10070	5430	7750	7744.78	3.62	-5078	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1596	-4.68	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-34.15	7060	20241209	10.06	7990	-2.75	20250210	7310	6.29	20250203	11800	-34.15	20240521	7060	10.06	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
57	20250211	090634	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	-60	5	-0.77	30968470	4024	4.66	7650	7820	7650	10070	5430	7750	7695.67	3.62	-66	8256	8002	7736	7482	7216	8130	7610	205	2320	1000	5580	10	1	20535282	1579	-4.63	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.83	7060	20241209	8.92	7990	-3.75	20250210	7310	5.20	20250203	11800	-34.83	20240521	7060	8.92	20241209	1.53	N	079430	1000	205 억	744341	N	N	0	N	N
58	20250210	160628	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7750	290	2	3.89	663141850	85671	297.87	7470	7990	7470	9690	5230	7460	7740.56	3.65	-5969	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1591	-4.66	0.39	12	0.42	-1662.00	19756.00	11800	20240521	-34.32	7060	20241209	9.77	7990	-3.00	20250210	7310	6.02	20250203	11800	-34.32	20240521	7060	9.77	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
59	20250210	150627	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	180	2	2.41	631380010	81547	283.53	7470	7990	7470	9690	5230	7460	7742.53	3.65	-6165	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1569	-4.60	0.39	12	0.40	-1662.00	19756.00	11800	20240521	-35.25	7060	20241209	8.22	7990	-4.38	20250210	7310	4.51	20250203	11800	-35.25	20240521	7060	8.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
60	20250210	140627	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	100	2	1.34	103417030	13679	47.56	7470	7650	7470	9690	5230	7460	7560.28	3.65	1780	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1552	-4.55	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-35.93	7060	20241209	7.08	7960	-5.03	20250109	7310	3.42	20250203	11800	-35.93	20240521	7060	7.08	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
61	20250210	130629	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	140	2	1.88	89705790	11868	41.26	7470	7650	7470	9690	5230	7460	7558.63	3.65	1691	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1561	-4.57	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-35.59	7060	20241209	7.65	7960	-4.52	20250109	7310	3.97	20250203	11800	-35.59	20240521	7060	7.65	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
62	20250210	120625	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	150	2	2.01	83542870	11056	38.44	7470	7650	7470	9690	5230	7460	7556.34	3.65	1792	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1563	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.51	7060	20241209	7.79	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
63	20250210	110624	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	110	2	1.47	49462950	6566	22.83	7470	7600	7470	9690	5230	7460	7533.19	3.65	168	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1555	-4.55	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
64	20250210	100624	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	110	2	1.47	33124910	4408	15.33	7470	7600	7470	9690	5230	7460	7514.73	3.65	-276	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1555	-4.55	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
65	20250210	090621	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	20	2	0.27	19231570	2562	8.91	7470	7550	7470	9690	5230	7460	7506.47	3.65	-1218	7846	7652	7556	7362	7266	7605	7315	205	2230	1000	5370	10	1	20535282	1536	-4.50	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.61	7060	20241209	5.95	7960	-6.03	20250109	7310	2.33	20250203	11800	-36.61	20240521	7060	5.95	20241209	1.53	N	079430	1000	205 억	750470	N	N	1	N	N
66	20250207	160617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	-200	5	-2.61	216676470	28760	108.84	7660	7750	7460	9950	5370	7660	7533.95	3.72	-12415	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1532	-4.49	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-36.78	7060	20241209	5.67	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.53	N	079430	1000	205 억	763027	N	N	1	N	N
67	20250207	150619	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7510	-150	5	-1.96	177308790	23496	88.92	7660	7750	7460	9950	5370	7660	7546.34	3.72	-10407	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1542	-4.52	0.38	12	0.11	-1662.00	19756.00	11800	20240521	-36.36	7060	20241209	6.37	7960	-5.65	20250109	7310	2.74	20250203	11800	-36.36	20240521	7060	6.37	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
68	20250207	140617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7470	-190	5	-2.48	155193070	20549	77.77	7660	7750	7460	9950	5370	7660	7552.34	3.72	-9415	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1534	-4.49	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-36.69	7060	20241209	5.81	7960	-6.16	20250109	7310	2.19	20250203	11800	-36.69	20240521	7060	5.81	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
69	20250207	130617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7500	-160	5	-2.09	109795530	14487	54.83	7660	7750	7500	9950	5370	7660	7578.90	3.72	-5331	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1540	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.44	7060	20241209	6.23	7960	-5.78	20250109	7310	2.60	20250203	11800	-36.44	20240521	7060	6.23	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
70	20250207	120617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	-110	5	-1.44	87297870	11501	43.53	7660	7750	7550	9950	5370	7660	7590.46	3.72	-3784	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1550	-4.54	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.02	7060	20241209	6.94	7960	-5.15	20250109	7310	3.28	20250203	11800	-36.02	20240521	7060	6.94	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
71	20250207	110615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-90	5	-1.17	69285640	9121	34.52	7660	7750	7560	9950	5370	7660	7596.28	3.72	-2554	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1555	-4.55	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.85	7060	20241209	7.22	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
72	20250207	100616	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-70	5	-0.91	47693910	6273	23.74	7660	7750	7560	9950	5370	7660	7603.05	3.72	-729	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1559	-4.57	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.68	7060	20241209	7.51	7960	-4.65	20250109	7310	3.83	20250203	11800	-35.68	20240521	7060	7.51	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
73	20250207	090620	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	60	2	0.78	1636290	213	0.81	7660	7750	7660	9950	5370	7660	7682.11	3.72	-125	7786	7722	7646	7582	7506	7755	7615	205	2290	1000	5510	10	1	20535282	1585	-4.65	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.58	7060	20241209	9.35	7960	-3.02	20250109	7310	5.61	20250203	11800	-34.58	20240521	7060	9.35	20241209	1.53	N	079430	1000	205 억	763027	N	N	10	N	N
74	20250206	160602	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	202171410	26421	122.74	7620	7710	7570	9890	5330	7610	7651.92	3.71	-194	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	10	N	N
75	20250206	150605	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	184039400	24053	111.74	7620	7710	7570	9890	5330	7610	7651.41	3.71	54	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
76	20250206	140606	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	80	2	1.05	169929990	22209	103.17	7620	7710	7570	9890	5330	7610	7651.40	3.71	1204	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1579	-4.63	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-34.83	7010	20240124	9.70	7960	-3.39	20250109	7310	5.20	20250203	11800	-34.83	20240521	7060	8.92	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
77	20250206	130604	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	30	2	0.39	140424280	18351	85.25	7620	7710	7570	9890	5330	7610	7652.13	3.71	350	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1569	-4.60	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.25	7010	20240124	8.99	7960	-4.02	20250109	7310	4.51	20250203	11800	-35.25	20240521	7060	8.22	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
78	20250206	120601	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	50	2	0.66	108810920	14219	66.06	7620	7710	7570	9890	5330	7610	7652.50	3.71	-154	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1573	-4.61	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.08	7010	20240124	9.27	7960	-3.77	20250109	7310	4.79	20250203	11800	-35.08	20240521	7060	8.50	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
79	20250206	110556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	90	2	1.18	79262870	10371	48.18	7620	7700	7570	9890	5330	7610	7642.74	3.71	-233	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1581	-4.63	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.75	7010	20240124	9.84	7960	-3.27	20250109	7310	5.34	20250203	11800	-34.75	20240521	7060	9.07	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
80	20250206	100558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7670	60	2	0.79	44266860	5799	26.94	7620	7690	7570	9890	5330	7610	7633.53	3.71	-282	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1575	-4.61	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.00	7010	20240124	9.42	7960	-3.64	20250109	7310	4.92	20250203	11800	-35.00	20240521	7060	8.64	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
81	20250206	090605	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	20	2	0.26	7414800	972	4.52	7620	7640	7590	9890	5330	7610	7628.40	3.71	-714	7750	7680	7560	7490	7370	7715	7525	205	2280	1000	5470	10	1	20535282	1567	-4.59	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.34	7010	20240124	8.84	7960	-4.15	20250109	7310	4.38	20250203	11800	-35.34	20240521	7060	8.07	20241209	1.54	N	079430	1000	205 억	762722	N	N	6	N	N
82	20250205	160556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	162463790	21492	151.85	7440	7630	7440	9730	5250	7490	7559.27	3.69	4224	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	6	N	N
83	20250205	150558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	80	2	1.07	146200920	19342	136.66	7440	7630	7440	9730	5250	7490	7558.73	3.69	3581	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1555	-4.55	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.85	6970	20240123	8.61	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
84	20250205	140559	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	130	2	1.74	110894410	14701	103.87	7440	7630	7440	9730	5250	7490	7543.32	3.69	2159	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1565	-4.58	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.42	6970	20240123	9.33	7960	-4.27	20250109	7310	4.24	20250203	11800	-35.42	20240521	7060	7.93	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
85	20250205	130557	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	102733340	13626	96.28	7440	7630	7440	9730	5250	7490	7539.51	3.69	2203	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
86	20250205	120559	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7540	50	2	0.67	95843580	12717	89.85	7440	7630	7440	9730	5250	7490	7536.65	3.69	1877	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1548	-4.54	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.10	6970	20240123	8.18	7960	-5.28	20250109	7310	3.15	20250203	11800	-36.10	20240521	7060	6.80	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
87	20250205	110558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	80	2	1.07	68349110	9079	64.15	7440	7630	7440	9730	5250	7490	7528.26	3.69	1159	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1555	-4.55	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-35.85	6970	20240123	8.61	7960	-4.90	20250109	7310	3.56	20250203	11800	-35.85	20240521	7060	7.22	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
88	20250205	100603	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	120	2	1.60	57074670	7593	53.65	7440	7630	7440	9730	5250	7490	7516.75	3.69	1269	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1563	-4.58	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.51	6970	20240123	9.18	7960	-4.40	20250109	7310	4.10	20250203	11800	-35.51	20240521	7060	7.79	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
89	20250205	090606	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7520	30	2	0.40	22378700	3003	21.22	7440	7580	7440	9730	5250	7490	7452.11	3.69	183	7616	7552	7436	7372	7256	7585	7405	205	2240	1000	5390	10	1	20535282	1544	-4.52	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.27	6970	20240123	7.89	7960	-5.53	20250109	7310	2.87	20250203	11800	-36.27	20240521	7060	6.52	20241209	1.55	N	079430	1000	205 억	758352	N	N	10	N	N
90	20250204	160549	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7490	130	2	1.77	105484260	14146	54.10	7320	7500	7320	9560	5160	7360	7456.64	3.67	5810	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1538	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.53	6840	20240122	9.50	7960	-5.90	20250109	7310	2.46	20250203	11800	-36.53	20240521	7060	6.09	20241209	1.55	N	079430	1000	205 억	752644	N	N	10	N	N
91	20250204	150553	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7490	130	2	1.77	100325600	13456	51.46	7320	7500	7320	9560	5160	7360	7455.83	3.67	6024	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1538	-4.51	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-36.53	6840	20240122	9.50	7960	-5.90	20250109	7310	2.46	20250203	11800	-36.53	20240521	7060	6.09	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
92	20250204	140552	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7470	110	2	1.49	90509070	12142	46.43	7320	7500	7320	9560	5160	7360	7454.21	3.67	5979	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1534	-4.49	0.38	12	0.06	-1662.00	19756.00	11800	20240521	-36.69	6840	20240122	9.21	7960	-6.16	20250109	7310	2.19	20250203	11800	-36.69	20240521	7060	5.81	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
93	20250204	130553	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	100	2	1.36	65448560	8790	33.62	7320	7500	7320	9560	5160	7360	7445.80	3.67	4932	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1532	-4.49	0.38	12	0.04	-1662.00	19756.00	11800	20240521	-36.78	6840	20240122	9.06	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
94	20250204	120558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7480	120	2	1.63	51921560	6977	26.68	7320	7500	7320	9560	5160	7360	7441.82	3.67	4313	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1536	-4.50	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.61	6840	20240122	9.36	7960	-6.03	20250109	7310	2.33	20250203	11800	-36.61	20240521	7060	5.95	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
95	20250204	110546	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7450	90	2	1.22	41138690	5537	21.17	7320	7500	7320	9560	5160	7360	7429.78	3.67	3508	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1530	-4.48	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-36.86	6840	20240122	8.92	7960	-6.41	20250109	7310	1.92	20250203	11800	-36.86	20240521	7060	5.52	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
96	20250204	100551	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7460	100	2	1.36	30736290	4140	15.83	7320	7500	7320	9560	5160	7360	7424.22	3.67	2497	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1532	-4.49	0.38	12	0.02	-1662.00	19756.00	11800	20240521	-36.78	6840	20240122	9.06	7960	-6.28	20250109	7310	2.05	20250203	11800	-36.78	20240521	7060	5.67	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N
97	20250204	090550	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7440	80	2	1.09	14306380	1937	7.41	7320	7450	7320	9560	5160	7360	7385.84	3.67	1376	7620	7490	7400	7270	7180	7445	7225	205	2200	1000	5290	10	1	20535282	1528	-4.48	0.38	12	0.01	-1662.00	19756.00	11800	20240521	-36.95	6840	20240122	8.77	7960	-6.53	20250109	7310	1.78	20250203	11800	-36.95	20240521	7060	5.38	20241209	1.55	N	079430	1000	205 억	752644	N	N	1	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History