KissMeData/089860/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

44 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	160718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29100	200	2	0.69	985216550	33773	69.32	28850	29400	28800	37550	20250	28900	29171.77	6.09	2581	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10566	8.89	0.78	12	0.09	3275.00	37351.00	35950	20241209	-19.05	26400	20240417	10.23	30250	-3.80	20250106	26700	8.99	20250116	35950	-19.05	20241209	26400	10.23	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	201	N	N
3	20250219	150719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29200	300	2	1.04	912815850	31296	64.23	28850	29400	28800	37550	20250	28900	29167.17	6.09	2237	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10602	8.92	0.78	12	0.09	3275.00	37351.00	35950	20241209	-18.78	26400	20240417	10.61	30250	-3.47	20250106	26700	9.36	20250116	35950	-18.78	20241209	26400	10.61	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
4	20250219	140716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29100	200	2	0.69	790097850	27089	55.60	28850	29400	28800	37550	20250	28900	29166.74	6.09	2089	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10566	8.89	0.78	12	0.07	3275.00	37351.00	35950	20241209	-19.05	26400	20240417	10.23	30250	-3.80	20250106	26700	8.99	20250116	35950	-19.05	20241209	26400	10.23	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
5	20250219	130717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29150	250	2	0.87	737871200	25295	51.92	28850	29400	28800	37550	20250	28900	29170.63	6.09	1863	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10584	8.90	0.78	12	0.07	3275.00	37351.00	35950	20241209	-18.92	26400	20240417	10.42	30250	-3.64	20250106	26700	9.18	20250116	35950	-18.92	20241209	26400	10.42	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
6	20250219	120717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29150	250	2	0.87	597305400	20479	42.03	28850	29400	28800	37550	20250	28900	29166.73	6.09	2192	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10584	8.90	0.78	12	0.06	3275.00	37351.00	35950	20241209	-18.92	26400	20240417	10.42	30250	-3.64	20250106	26700	9.18	20250116	35950	-18.92	20241209	26400	10.42	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
7	20250219	110717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29100	200	2	0.69	523776050	17960	36.86	28850	29400	28800	37550	20250	28900	29163.48	6.09	1757	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10566	8.89	0.78	12	0.05	3275.00	37351.00	35950	20241209	-19.05	26400	20240417	10.23	30250	-3.80	20250106	26700	8.99	20250116	35950	-19.05	20241209	26400	10.23	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
8	20250219	100717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29200	300	2	1.04	419821950	14394	29.54	28850	29400	28800	37550	20250	28900	29166.45	6.09	615	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10602	8.92	0.78	12	0.04	3275.00	37351.00	35950	20241209	-18.78	26400	20240417	10.61	30250	-3.47	20250106	26700	9.36	20250116	35950	-18.78	20241209	26400	10.61	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
9	20250219	090718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28950	50	2	0.17	29995450	1037	2.13	28850	29000	28800	37550	20250	28900	28925.22	6.09	29	29666	29282	28616	28232	27566	29475	28425	1832	8650	5000	21960	50	1	36309388	10512	8.84	0.78	12	0.00	3275.00	37351.00	35950	20241209	-19.47	26400	20240417	9.66	30250	-4.30	20250106	26700	8.43	20250116	35950	-19.47	20241209	26400	9.66	20240417	0.19	N	089860	5000	1831 억	2211067	N	N	65	N	N
10	20250218	160715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28900	850	2	3.03	1394902200	48680	234.08	27950	29000	27950	36450	19650	28050	28654.52	6.07	11438	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10493	8.82	0.77	12	0.13	3275.00	37351.00	35950	20241209	-19.61	26400	20240417	9.47	30250	-4.46	20250106	26700	8.24	20250116	35950	-19.61	20241209	26400	9.47	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	65	N	N
11	20250218	150717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28900	850	2	3.03	1344386700	46931	225.67	27950	29000	27950	36450	19650	28050	28646.03	6.07	11439	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10493	8.82	0.77	12	0.13	3275.00	37351.00	35950	20241209	-19.61	26400	20240417	9.47	30250	-4.46	20250106	26700	8.24	20250116	35950	-19.61	20241209	26400	9.47	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
12	20250218	140717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28900	850	2	3.03	1244835100	43489	209.12	27950	29000	27950	36450	19650	28050	28624.14	6.07	10831	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10493	8.82	0.77	12	0.12	3275.00	37351.00	35950	20241209	-19.61	26400	20240417	9.47	30250	-4.46	20250106	26700	8.24	20250116	35950	-19.61	20241209	26400	9.47	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
13	20250218	130714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28950	900	2	3.21	1160194450	40562	195.05	27950	29000	27950	36450	19650	28050	28602.99	6.07	10001	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10512	8.84	0.78	12	0.11	3275.00	37351.00	35950	20241209	-19.47	26400	20240417	9.66	30250	-4.30	20250106	26700	8.43	20250116	35950	-19.47	20241209	26400	9.66	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
14	20250218	120716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28850	800	2	2.85	968369300	33923	163.12	27950	28950	27950	36450	19650	28050	28546.10	6.07	7945	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10475	8.81	0.77	12	0.09	3275.00	37351.00	35950	20241209	-19.75	26400	20240417	9.28	30250	-4.63	20250106	26700	8.05	20250116	35950	-19.75	20241209	26400	9.28	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
15	20250218	110715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28800	750	2	2.67	914564600	32055	154.14	27950	28950	27950	36450	19650	28050	28531.11	6.07	7323	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10457	8.79	0.77	12	0.09	3275.00	37351.00	35950	20241209	-19.89	26400	20240417	9.09	30250	-4.79	20250106	26700	7.87	20250116	35950	-19.89	20241209	26400	9.09	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
16	20250218	100714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	450	2	1.60	424193650	14993	72.10	27950	28600	27950	36450	19650	28050	28292.78	6.07	1847	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10348	8.70	0.76	12	0.04	3275.00	37351.00	35950	20241209	-20.72	26400	20240417	7.95	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
17	20250218	090716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27950	-100	5	-0.36	17678300	632	3.04	27950	28050	27950	36450	19650	28050	27971.99	6.07	-26	28316	28182	28066	27932	27816	28125	27875	1832	8400	5000	21310	50	1	36309388	10148	8.53	0.75	12	0.00	3275.00	37351.00	35950	20241209	-22.25	26400	20240417	5.87	30250	-7.60	20250106	26700	4.68	20250116	35950	-22.25	20241209	26400	5.87	20240417	0.19	N	089860	5000	1831 억	2204717	N	N	9	N	N
18	20250217	160714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	0	3	0.00	582080550	20766	171.04	28100	28200	27950	36450	19650	28050	28030.44	6.08	-456	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10185	8.56	0.75	12	0.06	3275.00	37351.00	35950	20241209	-21.97	26400	20240417	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	9	N	N
19	20250217	150713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-50	5	-0.18	552121150	19696	162.23	28100	28200	27950	36450	19650	28050	28032.15	6.08	-383	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10167	8.55	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.11	26400	20240417	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
20	20250217	140713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-50	5	-0.18	496909400	17724	145.98	28100	28200	27950	36450	19650	28050	28035.96	6.08	-292	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10167	8.55	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.11	26400	20240417	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
21	20250217	130715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-50	5	-0.18	381590350	13605	112.06	28100	28200	28000	36450	19650	28050	28047.80	6.08	1087	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10167	8.55	0.75	12	0.04	3275.00	37351.00	35950	20241209	-22.11	26400	20240417	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
22	20250217	120715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28100	50	2	0.18	295115150	10519	86.64	28100	28200	28000	36450	19650	28050	28055.44	6.08	1019	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10203	8.58	0.75	12	0.03	3275.00	37351.00	35950	20241209	-21.84	26400	20240417	6.44	30250	-7.11	20250106	26700	5.24	20250116	35950	-21.84	20241209	26400	6.44	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
23	20250217	110714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	0	3	0.00	187013050	6663	54.88	28100	28200	28000	36450	19650	28050	28067.39	6.08	855	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10185	8.56	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.97	26400	20240417	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
24	20250217	100712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	100	2	0.36	43242850	1539	12.68	28100	28200	28050	36450	19650	28050	28098.02	6.08	-141	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10221	8.60	0.75	12	0.00	3275.00	37351.00	35950	20241209	-21.70	26400	20240417	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
25	20250217	090714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	150	2	0.53	1968450	70	0.58	28100	28200	28100	36450	19650	28050	28120.71	6.08	4	28383	28216	28133	27966	27883	28175	27925	1832	8400	5000	21310	50	1	36309388	10239	8.61	0.75	12	0.00	3275.00	37351.00	35950	20241209	-21.56	26400	20240417	6.82	30250	-6.78	20250106	26700	5.62	20250116	35950	-21.56	20241209	26400	6.82	20240417	0.18	N	089860	5000	1831 억	2205843	N	N	351	N	N
26	20250214	160710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	0	3	0.00	341421100	12139	73.62	28050	28300	28050	36450	19650	28050	28126.18	6.08	-2149	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10185	8.56	0.75	12	0.03	3275.00	37351.00	35950	20241209	-21.97	26400	20240417	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	351	N	N
27	20250214	150708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	0	3	0.00	308672850	10972	66.54	28050	28300	28050	36450	19650	28050	28132.78	6.08	-1661	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10185	8.56	0.75	12	0.03	3275.00	37351.00	35950	20241209	-21.97	26400	20240417	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
28	20250214	140709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	100	2	0.36	221547200	7870	47.73	28050	28300	28050	36450	19650	28050	28150.85	6.08	-666	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10221	8.60	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.70	26400	20240417	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
29	20250214	130712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	100	2	0.36	159504950	5666	34.36	28050	28300	28050	36450	19650	28050	28151.24	6.08	-460	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10221	8.60	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.70	26400	20240417	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
30	20250214	120709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	100	2	0.36	129570500	4603	27.92	28050	28300	28050	36450	19650	28050	28149.14	6.08	-49	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10221	8.60	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.70	26400	20240417	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
31	20250214	110706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28100	50	2	0.18	90910800	3230	19.59	28050	28300	28050	36450	19650	28050	28145.76	6.08	-45	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10203	8.58	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.84	26400	20240417	6.44	30250	-7.11	20250106	26700	5.24	20250116	35950	-21.84	20241209	26400	6.44	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
32	20250214	100708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	100	2	0.36	74528950	2648	16.06	28050	28300	28050	36450	19650	28050	28145.37	6.08	-107	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10221	8.60	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.70	26400	20240417	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
33	20250214	090711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	250	2	0.89	3820800	136	0.82	28050	28300	28050	36450	19650	28050	28094.12	6.08	30	28450	28250	28150	27950	27850	28200	27900	1832	8400	5000	21310	50	1	36309388	10276	8.64	0.76	12	0.00	3275.00	37351.00	35950	20241209	-21.28	26400	20240417	7.20	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.19	N	089860	5000	1831 억	2208679	N	N	252	N	N
34	20250213	160703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	-200	5	-0.71	463861850	16471	78.50	28250	28350	28050	36700	19800	28250	28162.35	6.08	-1235	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10185	8.56	0.75	12	0.05	3275.00	37351.00	35950	20241209	-21.97	26400	20240131	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	250	N	N
35	20250213	150704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	365563750	12972	61.83	28250	28350	28100	36700	19800	28250	28180.99	6.08	-997	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10221	8.60	0.75	12	0.04	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
36	20250213	140702	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	311018050	11035	52.60	28250	28350	28100	36700	19800	28250	28184.69	6.08	412	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10221	8.60	0.75	12	0.03	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
37	20250213	130703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	271060050	9617	45.84	28250	28350	28100	36700	19800	28250	28185.51	6.08	42	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10221	8.60	0.75	12	0.03	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
38	20250213	120703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	247973500	8798	41.93	28250	28350	28100	36700	19800	28250	28185.21	6.08	439	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10221	8.60	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
39	20250213	110659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-100	5	-0.35	154735800	5486	26.15	28250	28350	28100	36700	19800	28250	28205.58	6.08	-18	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10221	8.60	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
40	20250213	100703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-50	5	-0.18	71748600	2542	12.12	28250	28350	28150	36700	19800	28250	28225.26	6.08	-373	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10239	8.61	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.56	26400	20240131	6.82	30250	-6.78	20250106	26700	5.62	20250116	35950	-21.56	20241209	26400	6.82	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
41	20250213	090659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28250	0	3	0.00	5197100	184	0.88	28250	28250	28200	36700	19800	28250	28245.11	6.08	-33	28750	28500	28250	28000	27750	28625	28125	1832	8450	5000	21470	50	1	36309388	10257	8.63	0.76	12	0.00	3275.00	37351.00	35950	20241209	-21.42	26400	20240131	7.01	30250	-6.61	20250106	26700	5.81	20250116	35950	-21.42	20241209	26400	7.01	20240417	0.19	N	089860	5000	1831 억	2209400	N	N	174	N	N
42	20250212	160658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28250	100	2	0.36	582051050	20559	56.02	28050	28500	28000	36550	19750	28150	28311.29	6.07	5921	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10257	8.63	0.76	12	0.06	3275.00	37351.00	35950	20241209	-21.42	26400	20240131	7.01	30250	-6.61	20250106	26700	5.81	20250116	35950	-21.42	20241209	26400	7.01	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	174	N	N
43	20250212	150658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28350	200	2	0.71	482248900	17035	46.42	28050	28500	28000	36550	19750	28150	28309.30	6.07	6250	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10294	8.66	0.76	12	0.05	3275.00	37351.00	35950	20241209	-21.14	26400	20240131	7.39	30250	-6.28	20250106	26700	6.18	20250116	35950	-21.14	20241209	26400	7.39	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
44	20250212	140659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	250	2	0.89	431667150	15251	41.56	28050	28500	28000	36550	19750	28150	28304.19	6.07	6312	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10312	8.67	0.76	12	0.04	3275.00	37351.00	35950	20241209	-21.00	26400	20240131	7.58	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
45	20250212	130700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	250	2	0.89	391069550	13823	37.67	28050	28450	28000	36550	19750	28150	28291.22	6.07	6538	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10312	8.67	0.76	12	0.04	3275.00	37351.00	35950	20241209	-21.00	26400	20240131	7.58	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
46	20250212	120658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28350	200	2	0.71	251523150	8910	24.28	28050	28350	28000	36550	19750	28150	28229.31	6.07	2920	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10294	8.66	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.14	26400	20240131	7.39	30250	-6.28	20250106	26700	6.18	20250116	35950	-21.14	20241209	26400	7.39	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
47	20250212	110656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	150	2	0.53	184478000	6541	17.82	28050	28300	28000	36550	19750	28150	28203.33	6.07	1228	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10276	8.64	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.28	26400	20240131	7.20	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
48	20250212	100655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	0	3	0.00	96166650	3413	9.30	28050	28250	28000	36550	19750	28150	28176.57	6.07	156	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10221	8.60	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
49	20250212	090701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	0	3	0.00	8499200	303	0.83	28050	28150	28000	36550	19750	28150	28050.17	6.07	31	28716	28432	28166	27882	27616	28300	27750	1832	8400	5000	21390	50	1	36309388	10221	8.60	0.75	12	0.00	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2203070	N	N	125	N	N
50	20250211	160659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-50	5	-0.18	1025765200	36551	63.73	28300	28450	27900	36650	19750	28200	28061.50	6.09	-3947	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10221	8.60	0.75	12	0.10	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	125	N	N
51	20250211	150659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-200	5	-0.71	874077450	31144	54.30	28300	28450	27900	36650	19750	28200	28065.68	6.09	-3399	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10167	8.55	0.75	12	0.09	3275.00	37351.00	35950	20241209	-22.11	26400	20240131	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
52	20250211	140700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-200	5	-0.71	601495550	21409	37.33	28300	28450	27900	36650	19750	28200	28095.45	6.09	-2732	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10167	8.55	0.75	12	0.06	3275.00	37351.00	35950	20241209	-22.11	26400	20240131	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
53	20250211	130658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	-50	5	-0.18	435234850	15488	27.00	28300	28450	27900	36650	19750	28200	28101.42	6.09	-2012	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10221	8.60	0.75	12	0.04	3275.00	37351.00	35950	20241209	-21.70	26400	20240131	6.63	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
54	20250211	120658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27950	-250	5	-0.89	374211750	13314	23.21	28300	28450	27900	36650	19750	28200	28106.64	6.09	-1568	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10148	8.53	0.75	12	0.04	3275.00	37351.00	35950	20241209	-22.25	26400	20240131	5.87	30250	-7.60	20250106	26700	4.68	20250116	35950	-22.25	20241209	26400	5.87	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
55	20250211	110659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	-150	5	-0.53	183310650	6493	11.32	28300	28450	28000	36650	19750	28200	28232.04	6.09	-1014	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10185	8.56	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.97	26400	20240131	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
56	20250211	100700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	-150	5	-0.53	153885000	5445	9.49	28300	28450	28000	36650	19750	28200	28261.71	6.09	-1013	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10185	8.56	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.97	26400	20240131	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
57	20250211	090701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	200	2	0.71	34458350	1215	2.12	28300	28450	28300	36650	19750	28200	28360.78	6.09	-223	28766	28482	28116	27832	27466	28300	27650	1832	8450	5000	21430	50	1	36309388	10312	8.67	0.76	12	0.00	3275.00	37351.00	35950	20241209	-21.00	26400	20240131	7.58	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.18	N	089860	5000	1831 억	2212164	N	N	14	N	N
58	20250210	160655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-500	5	-1.74	1604247600	57289	151.38	28400	28400	27750	37300	20100	28700	28002.71	6.12	-7135	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10239	8.61	0.75	12	0.16	3275.00	37351.00	35950	20241209	-21.56	26400	20240131	6.82	30250	-6.78	20250106	26700	5.62	20250116	35950	-21.56	20241209	26400	6.82	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	14	N	N
59	20250210	150654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28100	-600	5	-2.09	1466534750	52398	138.45	28400	28400	27750	37300	20100	28700	27988.37	6.12	-5296	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10203	8.58	0.75	12	0.14	3275.00	37351.00	35950	20241209	-21.84	26400	20240131	6.44	30250	-7.11	20250106	26700	5.24	20250116	35950	-21.84	20241209	26400	6.44	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
60	20250210	140654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28100	-600	5	-2.09	1094101150	39150	103.45	28400	28400	27750	37300	20100	28700	27946.39	6.12	-3188	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10203	8.58	0.75	12	0.11	3275.00	37351.00	35950	20241209	-21.84	26400	20240131	6.44	30250	-7.11	20250106	26700	5.24	20250116	35950	-21.84	20241209	26400	6.44	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
61	20250210	130656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	-650	5	-2.26	894026900	32020	84.61	28400	28400	27750	37300	20100	28700	27920.89	6.12	-2841	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10185	8.56	0.75	12	0.09	3275.00	37351.00	35950	20241209	-21.97	26400	20240131	6.25	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
62	20250210	120653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28100	-600	5	-2.09	821465600	29435	77.78	28400	28400	27750	37300	20100	28700	27907.78	6.12	-3248	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10203	8.58	0.75	12	0.08	3275.00	37351.00	35950	20241209	-21.84	26400	20240131	6.44	30250	-7.11	20250106	26700	5.24	20250116	35950	-21.84	20241209	26400	6.44	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
63	20250210	110650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-700	5	-2.44	721635400	25878	68.38	28400	28400	27750	37300	20100	28700	27886.06	6.12	-3603	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10167	8.55	0.75	12	0.07	3275.00	37351.00	35950	20241209	-22.11	26400	20240131	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
64	20250210	100651	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-700	5	-2.44	529154400	18982	50.16	28400	28400	27750	37300	20100	28700	27876.64	6.12	-4269	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10167	8.55	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.11	26400	20240131	6.06	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26400	6.06	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
65	20250210	090648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	-900	5	-3.14	132273200	4711	12.45	28400	28400	27800	37300	20100	28700	28077.52	6.12	-927	29000	28850	28600	28450	28200	28925	28525	1832	8600	5000	21810	50	1	36309388	10094	8.49	0.74	12	0.01	3275.00	37351.00	35950	20241209	-22.67	26400	20240131	5.30	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	26400	5.30	20240417	0.18	N	089860	5000	1831 억	2223273	N	N	37	N	N
66	20250207	160643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28700	400	2	1.41	1080898300	37843	194.52	28350	28750	28350	36750	19850	28300	28562.70	6.13	2402	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10421	8.76	0.77	12	0.10	3275.00	37351.00	35950	20241209	-20.17	26150	20240125	9.75	30250	-5.12	20250106	26700	7.49	20250116	35950	-20.17	20241209	26400	8.71	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	37	N	N
67	20250207	150645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28700	400	2	1.41	1013698150	35499	182.47	28350	28750	28350	36750	19850	28300	28555.68	6.13	3133	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10421	8.76	0.77	12	0.10	3275.00	37351.00	35950	20241209	-20.17	26150	20240125	9.75	30250	-5.12	20250106	26700	7.49	20250116	35950	-20.17	20241209	26400	8.71	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
68	20250207	140644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	100	2	0.35	627390500	21999	113.08	28350	28700	28350	36750	19850	28300	28519.05	6.13	2294	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10312	8.67	0.76	12	0.06	3275.00	37351.00	35950	20241209	-21.00	26150	20240125	8.60	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
69	20250207	130642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	200	2	0.71	483876200	16956	87.15	28350	28700	28350	36750	19850	28300	28537.17	6.13	2767	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10348	8.70	0.76	12	0.05	3275.00	37351.00	35950	20241209	-20.72	26150	20240125	8.99	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
70	20250207	120643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	200	2	0.71	435084100	15244	78.36	28350	28700	28350	36750	19850	28300	28541.33	6.13	2820	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10348	8.70	0.76	12	0.04	3275.00	37351.00	35950	20241209	-20.72	26150	20240125	8.99	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
71	20250207	110641	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	200	2	0.71	239575100	8388	43.11	28350	28700	28350	36750	19850	28300	28561.65	6.13	2545	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10348	8.70	0.76	12	0.02	3275.00	37351.00	35950	20241209	-20.72	26150	20240125	8.99	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
72	20250207	100642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28550	250	2	0.88	110614150	3874	19.91	28350	28650	28350	36750	19850	28300	28552.96	6.13	972	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10366	8.72	0.76	12	0.01	3275.00	37351.00	35950	20241209	-20.58	26150	20240125	9.18	30250	-5.62	20250106	26700	6.93	20250116	35950	-20.58	20241209	26400	8.14	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
73	20250207	090646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	100	2	0.35	2041350	72	0.37	28350	28400	28350	36750	19850	28300	28352.08	6.13	-13	28900	28600	28300	28000	27700	28450	27850	1832	8450	5000	21500	50	1	36309388	10312	8.67	0.76	12	0.00	3275.00	37351.00	35950	20241209	-21.00	26150	20240125	8.60	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.17	N	089860	5000	1831 억	2224300	N	N	23	N	N
74	20250206	160627	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-150	5	-0.53	545932950	19266	155.65	28600	28600	28000	36950	19950	28450	28336.61	6.14	-2287	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10276	8.64	0.76	12	0.05	3275.00	37351.00	35950	20241209	-21.28	26150	20240124	8.22	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	18	N	N
75	20250206	150630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-150	5	-0.53	353197550	12468	100.73	28600	28600	28000	36950	19950	28450	28328.32	6.14	-2361	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10276	8.64	0.76	12	0.03	3275.00	37351.00	35950	20241209	-21.28	26150	20240124	8.22	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
76	20250206	140632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-150	5	-0.53	262661650	9272	74.91	28600	28600	28000	36950	19950	28450	28328.48	6.14	-1367	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10276	8.64	0.76	12	0.03	3275.00	37351.00	35950	20241209	-21.28	26150	20240124	8.22	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
77	20250206	130629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-250	5	-0.88	216102200	7626	61.61	28600	28600	28000	36950	19950	28450	28337.56	6.14	-1168	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10239	8.61	0.75	12	0.02	3275.00	37351.00	35950	20241209	-21.56	26150	20240124	7.84	30250	-6.78	20250106	26700	5.62	20250116	35950	-21.56	20241209	26400	6.82	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
78	20250206	120626	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28250	-200	5	-0.70	186533350	6579	53.15	28600	28600	28000	36950	19950	28450	28352.84	6.14	-1023	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10257	8.63	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.42	26150	20240124	8.03	30250	-6.61	20250106	26700	5.81	20250116	35950	-21.42	20241209	26400	7.01	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
79	20250206	110621	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-150	5	-0.53	154074950	5432	43.88	28600	28600	28000	36950	19950	28450	28364.31	6.14	-598	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10276	8.64	0.76	12	0.01	3275.00	37351.00	35950	20241209	-21.28	26150	20240124	8.22	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
80	20250206	100623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-150	5	-0.53	83980900	2965	23.95	28600	28600	28000	36950	19950	28450	28324.08	6.14	-200	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10276	8.64	0.76	12	0.01	3275.00	37351.00	35950	20241209	-21.28	26150	20240124	8.22	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
81	20250206	090631	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	-50	5	-0.18	4846800	170	1.37	28600	28600	28400	36950	19950	28450	28510.59	6.14	-74	28950	28700	28500	28250	28050	28600	28150	1832	8500	5000	21620	50	1	36309388	10312	8.67	0.76	12	0.00	3275.00	37351.00	35950	20241209	-21.00	26150	20240124	8.60	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.18	N	089860	5000	1831 억	2229641	N	N	6	N	N
82	20250205	160620	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28450	-50	5	-0.18	351537650	12378	57.45	28750	28750	28300	37050	19950	28500	28400.19	6.15	-2117	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10330	8.69	0.76	12	0.03	3275.00	37351.00	35950	20241209	-20.86	26000	20240123	9.42	30250	-5.95	20250106	26700	6.55	20250116	35950	-20.86	20241209	26400	7.77	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	6	N	N
83	20250205	150624	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	-100	5	-0.35	314041900	11059	51.33	28750	28750	28300	37050	19950	28500	28396.95	6.15	-1738	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10312	8.67	0.76	12	0.03	3275.00	37351.00	35950	20241209	-21.00	26000	20240123	9.23	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
84	20250205	140623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	-200	5	-0.70	218636700	7696	35.72	28750	28750	28300	37050	19950	28500	28409.13	6.15	-860	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10276	8.64	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.28	26000	20240123	8.85	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
85	20250205	130622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28450	-50	5	-0.18	101271300	3561	16.53	28750	28750	28350	37050	19950	28500	28439.01	6.15	-528	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10330	8.69	0.76	12	0.01	3275.00	37351.00	35950	20241209	-20.86	26000	20240123	9.42	30250	-5.95	20250106	26700	6.55	20250116	35950	-20.86	20241209	26400	7.77	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
86	20250205	120623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28450	-50	5	-0.18	95864800	3371	15.65	28750	28750	28350	37050	19950	28500	28438.09	6.15	-542	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10330	8.69	0.76	12	0.01	3275.00	37351.00	35950	20241209	-20.86	26000	20240123	9.42	30250	-5.95	20250106	26700	6.55	20250116	35950	-20.86	20241209	26400	7.77	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
87	20250205	110623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	-100	5	-0.35	80132250	2817	13.07	28750	28750	28350	37050	19950	28500	28445.95	6.15	-541	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10312	8.67	0.76	12	0.01	3275.00	37351.00	35950	20241209	-21.00	26000	20240123	9.23	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
88	20250205	100628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28450	-50	5	-0.18	46419850	1630	7.57	28750	28750	28400	37050	19950	28500	28478.44	6.15	-136	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10330	8.69	0.76	12	0.00	3275.00	37351.00	35950	20241209	-20.86	26000	20240123	9.42	30250	-5.95	20250106	26700	6.55	20250116	35950	-20.86	20241209	26400	7.77	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
89	20250205	090632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	0	3	0.00	5187050	181	0.84	28750	28750	28500	37050	19950	28500	28657.73	6.15	-74	28966	28732	28316	28082	27666	28850	28200	1832	8550	5000	21660	50	1	36309388	10348	8.70	0.76	12	0.00	3275.00	37351.00	35950	20241209	-20.72	26000	20240123	9.62	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.17	N	089860	5000	1831 억	2234170	N	N	132	N	N
90	20250204	160610	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	400	2	1.42	609428600	21527	87.89	28050	28550	27900	36500	19700	28100	28309.86	6.16	-3848	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10348	8.70	0.76	12	0.06	3275.00	37351.00	35950	20241209	-20.72	25950	20240122	9.83	30250	-5.79	20250106	26700	6.74	20250116	35950	-20.72	20241209	26400	7.95	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	132	N	N
91	20250204	150617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	300	2	1.07	562811900	19889	81.20	28050	28550	27900	36500	19700	28100	28297.65	6.16	-3251	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10312	8.67	0.76	12	0.05	3275.00	37351.00	35950	20241209	-21.00	25950	20240122	9.44	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
92	20250204	140616	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28400	300	2	1.07	371997950	13173	53.78	28050	28450	27900	36500	19700	28100	28239.43	6.16	-876	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10312	8.67	0.76	12	0.04	3275.00	37351.00	35950	20241209	-21.00	25950	20240122	9.44	30250	-6.12	20250106	26700	6.37	20250116	35950	-21.00	20241209	26400	7.58	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
93	20250204	130617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28350	250	2	0.89	309473450	10970	44.79	28050	28400	27900	36500	19700	28100	28210.89	6.16	-985	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10294	8.66	0.76	12	0.03	3275.00	37351.00	35950	20241209	-21.14	25950	20240122	9.25	30250	-6.28	20250106	26700	6.18	20250116	35950	-21.14	20241209	26400	7.39	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
94	20250204	120622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	200	2	0.71	247700200	8788	35.88	28050	28400	27900	36500	19700	28100	28186.19	6.16	-860	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10276	8.64	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.28	25950	20240122	9.06	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
95	20250204	110609	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28300	200	2	0.71	170878700	6072	24.79	28050	28400	27900	36500	19700	28100	28142.08	6.16	-691	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10276	8.64	0.76	12	0.02	3275.00	37351.00	35950	20241209	-21.28	25950	20240122	9.06	30250	-6.45	20250106	26700	5.99	20250116	35950	-21.28	20241209	26400	7.20	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
96	20250204	100615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28150	50	2	0.18	110744300	3945	16.11	28050	28250	27900	36500	19700	28100	28072.07	6.16	39	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10221	8.60	0.75	12	0.01	3275.00	37351.00	35950	20241209	-21.70	25950	20240122	8.48	30250	-6.94	20250106	26700	5.43	20250116	35950	-21.70	20241209	26400	6.63	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N
97	20250204	090615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	-50	5	-0.18	18389600	655	2.67	28050	28200	28050	36500	19700	28100	28075.73	6.16	60	28700	28400	28100	27800	27500	28250	27650	1832	8400	5000	21350	50	1	36309388	10185	8.56	0.75	12	0.00	3275.00	37351.00	35950	20241209	-21.97	25950	20240122	8.09	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26400	6.25	20240417	0.19	N	089860	5000	1831 억	2235086	N	N	218	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History