KissMeData/284740/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	161106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	150	2	0.74	701953650	34590	149.43	20100	20500	19970	26150	14150	20150	20293.54	5.87	5321	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.15	4990.00	35987.00	24400	20240627	-16.80	18900	20250203	7.41	20750	-2.17	20250108	18900	7.41	20250203	24400	-16.80	20240627	18900	7.41	20250203	0.19	N	284740	100	22 억	1317512	N	N	25	N	N
3	20250219	151109	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	100	2	0.50	681807100	33594	145.13	20100	20500	19970	26150	14150	20150	20295.50	5.87	5155	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4544	4.06	0.56	12	0.15	4990.00	35987.00	24400	20240627	-17.01	18900	20250203	7.14	20750	-2.41	20250108	18900	7.14	20250203	24400	-17.01	20240627	18900	7.14	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
4	20250219	141105	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	150	2	0.74	599080550	29518	127.52	20100	20500	19970	26150	14150	20150	20295.43	5.87	4612	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.13	4990.00	35987.00	24400	20240627	-16.80	18900	20250203	7.41	20750	-2.17	20250108	18900	7.41	20250203	24400	-16.80	20240627	18900	7.41	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
5	20250219	131106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	250	2	1.24	535853050	26417	114.12	20100	20500	19970	26150	14150	20150	20284.40	5.87	6172	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4577	4.09	0.57	12	0.12	4990.00	35987.00	24400	20240627	-16.39	18900	20250203	7.94	20750	-1.69	20250108	18900	7.94	20250203	24400	-16.39	20240627	18900	7.94	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
6	20250219	121105	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20450	300	2	1.49	496238050	24480	105.75	20100	20500	19970	26150	14150	20150	20271.16	5.87	6792	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4588	4.10	0.57	12	0.11	4990.00	35987.00	24400	20240627	-16.19	18900	20250203	8.20	20750	-1.45	20250108	18900	8.20	20250203	24400	-16.19	20240627	18900	8.20	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
7	20250219	111106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20450	300	2	1.49	407850750	20159	87.09	20100	20450	19970	26150	14150	20150	20231.70	5.87	6521	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4588	4.10	0.57	12	0.09	4990.00	35987.00	24400	20240627	-16.19	18900	20250203	8.20	20750	-1.45	20250108	18900	8.20	20250203	24400	-16.19	20240627	18900	8.20	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
8	20250219	101107	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	150	2	0.74	281050500	13924	60.15	20100	20350	19970	26150	14150	20150	20184.61	5.87	2544	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4555	4.07	0.56	12	0.06	4990.00	35987.00	24400	20240627	-16.80	18900	20250203	7.41	20750	-2.17	20250108	18900	7.41	20250203	24400	-16.80	20240627	18900	7.41	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
9	20250219	091108	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	0	3	0.00	26165850	1303	5.63	20100	20150	19970	26150	14150	20150	20081.24	5.87	64	20536	20342	20006	19812	19476	20440	19910	22	6000	100	14910	50	1	22437330	4521	4.04	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.42	18900	20250203	6.61	20750	-2.89	20250108	18900	6.61	20250203	24400	-17.42	20240627	18900	6.61	20250203	0.19	N	284740	100	22 억	1317512	N	N	0	N	N
10	20250218	161102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	440	2	2.23	463404140	23141	100.91	19730	20200	19670	25600	13800	19710	20025.24	5.87	-1713	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4521	4.04	0.56	12	0.10	4990.00	35987.00	24400	20240627	-17.42	18900	20250203	6.61	20750	-2.89	20250108	18900	6.61	20250203	24400	-17.42	20240627	18900	6.61	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
11	20250218	151104	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	340	2	1.73	431800940	21571	94.07	19730	20200	19670	25600	13800	19710	20017.66	5.87	-1712	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4499	4.02	0.56	12	0.10	4990.00	35987.00	24400	20240627	-17.83	18900	20250203	6.08	20750	-3.37	20250108	18900	6.08	20250203	24400	-17.83	20240627	18900	6.08	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
12	20250218	141105	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	390	2	1.98	391858990	19584	85.40	19730	20200	19670	25600	13800	19710	20009.14	5.87	-1050	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4510	4.03	0.56	12	0.09	4990.00	35987.00	24400	20240627	-17.62	18900	20250203	6.35	20750	-3.13	20250108	18900	6.35	20250203	24400	-17.62	20240627	18900	6.35	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
13	20250218	131102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	390	2	1.98	350111690	17509	76.35	19730	20200	19670	25600	13800	19710	19996.10	5.87	-423	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4510	4.03	0.56	12	0.08	4990.00	35987.00	24400	20240627	-17.62	18900	20250203	6.35	20750	-3.13	20250108	18900	6.35	20250203	24400	-17.62	20240627	18900	6.35	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
14	20250218	121105	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	390	2	1.98	248761490	12473	54.39	19730	20150	19670	25600	13800	19710	19944.00	5.87	-283	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4510	4.03	0.56	12	0.06	4990.00	35987.00	24400	20240627	-17.62	18900	20250203	6.35	20750	-3.13	20250108	18900	6.35	20250203	24400	-17.62	20240627	18900	6.35	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
15	20250218	111102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	390	2	1.98	211811490	10635	46.38	19730	20100	19670	25600	13800	19710	19916.45	5.87	94	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	50	1	22437330	4510	4.03	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.62	18900	20250203	6.35	20750	-3.13	20250108	18900	6.35	20250203	24400	-17.62	20240627	18900	6.35	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
16	20250218	101102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19910	200	2	1.01	93008340	4694	20.47	19730	19940	19670	25600	13800	19710	19814.30	5.87	72	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	10	1	22437330	4467	3.99	0.55	12	0.02	4990.00	35987.00	24400	20240627	-18.40	18900	20250203	5.34	20750	-4.05	20250108	18900	5.34	20250203	24400	-18.40	20240627	18900	5.34	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
17	20250218	091105	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-40	5	-0.20	9065440	460	2.01	19730	19800	19670	25600	13800	19710	19707.48	5.87	-244	19876	19792	19716	19632	19556	19755	19595	22	5890	100	14580	10	1	22437330	4413	3.94	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.21	N	284740	100	22 억	1318090	N	N	9	N	N
18	20250217	161102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	10	2	0.05	451382270	22928	149.48	19800	19800	19640	25600	13790	19700	19686.94	5.84	6043	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4422	3.95	0.55	12	0.10	4990.00	35987.00	24400	20240627	-19.22	18900	20250203	4.29	20750	-5.01	20250108	18900	4.29	20250203	24400	-19.22	20240627	18900	4.29	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
19	20250217	151100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	0	3	0.00	437233670	22210	144.79	19800	19800	19640	25600	13790	19700	19686.34	5.84	6003	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4420	3.95	0.55	12	0.10	4990.00	35987.00	24400	20240627	-19.26	18900	20250203	4.23	20750	-5.06	20250108	18900	4.23	20250203	24400	-19.26	20240627	18900	4.23	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
20	20250217	141058	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-30	5	-0.15	395096840	20070	130.84	19800	19800	19640	25600	13790	19700	19685.94	5.84	4793	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4413	3.94	0.55	12	0.09	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
21	20250217	131103	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-20	5	-0.10	312900120	15891	103.60	19800	19800	19660	25600	13790	19700	19690.40	5.84	3363	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4416	3.94	0.55	12	0.07	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
22	20250217	121103	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-30	5	-0.15	280280640	14233	92.79	19800	19800	19660	25600	13790	19700	19692.31	5.84	2049	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4413	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
23	20250217	111101	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-20	5	-0.10	200032630	10157	66.22	19800	19800	19660	25600	13790	19700	19694.07	5.84	-187	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4416	3.94	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
24	20250217	101058	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-30	5	-0.15	75762560	3841	25.04	19800	19800	19670	25600	13790	19700	19724.70	5.84	-538	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4413	3.94	0.55	12	0.02	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
25	20250217	091100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	0	3	0.00	5985450	303	1.98	19800	19800	19690	25600	13790	19700	19753.96	5.84	112	19953	19826	19603	19476	19253	19890	19540	22	5900	100	14570	10	1	22437330	4420	3.95	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.26	18900	20250203	4.23	20750	-5.06	20250108	18900	4.23	20250203	24400	-19.26	20240627	18900	4.23	20250203	0.20	N	284740	100	22 억	1311029	N	N	9	N	N
26	20250214	161053	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	310	2	1.60	299990260	15307	68.37	19440	19730	19380	25200	13580	19390	19598.24	5.83	-64	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4420	3.95	0.55	12	0.07	4990.00	35987.00	24400	20240627	-19.26	18900	20250203	4.23	20750	-5.06	20250108	18900	4.23	20250203	24400	-19.26	20240627	18900	4.23	20250203	0.19	N	284740	100	22 억	1308292	N	N	9	N	N
27	20250214	151053	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	290	2	1.50	283306410	14460	64.58	19440	19730	19380	25200	13580	19390	19592.42	5.83	366	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4416	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
28	20250214	141054	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	280	2	1.44	263452430	13450	60.07	19440	19730	19380	25200	13580	19390	19587.54	5.83	809	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4413	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
29	20250214	131056	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	320	2	1.65	253115650	12925	57.73	19440	19730	19380	25200	13580	19390	19583.42	5.83	886	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4422	3.95	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.22	18900	20250203	4.29	20750	-5.01	20250108	18900	4.29	20250203	24400	-19.22	20240627	18900	4.29	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
30	20250214	121053	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19630	240	2	1.24	204245540	10440	46.63	19440	19690	19380	25200	13580	19390	19563.75	5.83	575	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4404	3.93	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.55	18900	20250203	3.86	20750	-5.40	20250108	18900	3.86	20250203	24400	-19.55	20240627	18900	3.86	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
31	20250214	111050	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19640	250	2	1.29	184072250	9412	42.04	19440	19690	19380	25200	13580	19390	19557.19	5.83	1150	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4407	3.94	0.55	12	0.04	4990.00	35987.00	24400	20240627	-19.51	18900	20250203	3.92	20750	-5.35	20250108	18900	3.92	20250203	24400	-19.51	20240627	18900	3.92	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
32	20250214	101050	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19660	270	2	1.39	142402800	7290	32.56	19440	19690	19380	25200	13580	19390	19533.99	5.83	1625	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4411	3.94	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.43	18900	20250203	4.02	20750	-5.25	20250108	18900	4.02	20250203	24400	-19.43	20240627	18900	4.02	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
33	20250214	091055	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19430	40	2	0.21	1824750	94	0.42	19440	19440	19380	25200	13580	19390	19412.23	5.83	-36	19630	19510	19420	19300	19210	19465	19255	22	5810	100	14340	10	1	22437330	4360	3.89	0.54	12	0.00	4990.00	35987.00	24400	20240627	-20.37	18900	20250203	2.80	20750	-6.36	20250108	18900	2.80	20250203	24400	-20.37	20240627	18900	2.80	20250203	0.19	N	284740	100	22 억	1308292	N	N	28	N	N
34	20250213	161044	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19390	-150	5	-0.77	434342700	22390	94.72	19470	19540	19330	25400	13680	19540	19398.96	5.85	-4706	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4351	3.89	0.54	12	0.10	4990.00	35987.00	24400	20240627	-20.53	18900	20250203	2.59	20750	-6.55	20250108	18900	2.59	20250203	24400	-20.53	20240627	18900	2.59	20250203	0.19	N	284740	100	22 억	1311574	N	N	28	N	N
35	20250213	151045	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19400	-140	5	-0.72	397822220	20507	86.75	19470	19540	19330	25400	13680	19540	19399.34	5.85	-4405	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4353	3.89	0.54	12	0.09	4990.00	35987.00	24400	20240627	-20.49	18900	20250203	2.65	20750	-6.51	20250108	18900	2.65	20250203	24400	-20.49	20240627	18900	2.65	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
36	20250213	141042	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19390	-150	5	-0.77	277487590	14314	60.56	19470	19540	19330	25400	13680	19540	19385.75	5.85	-2862	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4351	3.89	0.54	12	0.06	4990.00	35987.00	24400	20240627	-20.53	18900	20250203	2.59	20750	-6.55	20250108	18900	2.59	20250203	24400	-20.53	20240627	18900	2.59	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
37	20250213	131044	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19350	-190	5	-0.97	233208200	12025	50.87	19470	19540	19340	25400	13680	19540	19393.61	5.85	-2511	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4342	3.88	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.70	18900	20250203	2.38	20750	-6.75	20250108	18900	2.38	20250203	24400	-20.70	20240627	18900	2.38	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
38	20250213	121042	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19360	-180	5	-0.92	196342290	10120	42.81	19470	19540	19340	25400	13680	19540	19401.41	5.85	-2493	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4344	3.88	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.66	18900	20250203	2.43	20750	-6.70	20250108	18900	2.43	20250203	24400	-20.66	20240627	18900	2.43	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
39	20250213	111042	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19370	-170	5	-0.87	139987540	7211	30.51	19470	19540	19340	25400	13680	19540	19413.06	5.85	-1883	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4346	3.88	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.61	18900	20250203	2.49	20750	-6.65	20250108	18900	2.49	20250203	24400	-20.61	20240627	18900	2.49	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
40	20250213	101043	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19490	-50	5	-0.26	51492670	2646	11.19	19470	19540	19400	25400	13680	19540	19460.57	5.85	-872	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4373	3.91	0.54	12	0.01	4990.00	35987.00	24400	20240627	-20.12	18900	20250203	3.12	20750	-6.07	20250108	18900	3.12	20250203	24400	-20.12	20240627	18900	3.12	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
41	20250213	091037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19470	-70	5	-0.36	992930	51	0.22	19470	19540	19450	25400	13680	19540	19469.22	5.85	-23	20080	19810	19560	19290	19040	19685	19165	22	5860	100	14450	10	1	22437330	4369	3.90	0.54	12	0.00	4990.00	35987.00	24400	20240627	-20.20	18900	20250203	3.02	20750	-6.17	20250108	18900	3.02	20250203	24400	-20.20	20240627	18900	3.02	20250203	0.19	N	284740	100	22 억	1311574	N	N	77	N	N
42	20250212	161035	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19540	-210	5	-1.06	461545910	23608	99.09	19750	19830	19310	25650	13830	19750	19550.41	5.84	-5195	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4384	3.92	0.54	12	0.11	4990.00	35987.00	24400	20240627	-19.92	18900	20250203	3.39	20750	-5.83	20250108	18900	3.39	20250203	24400	-19.92	20240627	18900	3.39	20250203	0.18	N	284740	100	22 억	1310597	N	N	77	N	N
43	20250212	151033	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19380	-370	5	-1.87	442752610	22641	95.03	19750	19830	19310	25650	13830	19750	19555.35	5.84	-5226	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4348	3.88	0.54	12	0.10	4990.00	35987.00	24400	20240627	-20.57	18900	20250203	2.54	20750	-6.60	20250108	18900	2.54	20250203	24400	-20.57	20240627	18900	2.54	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
44	20250212	141035	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19360	-390	5	-1.97	361366280	18436	77.38	19750	19830	19350	25650	13830	19750	19601.12	5.84	-4283	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4344	3.88	0.54	12	0.08	4990.00	35987.00	24400	20240627	-20.66	18900	20250203	2.43	20750	-6.70	20250108	18900	2.43	20250203	24400	-20.66	20240627	18900	2.43	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
45	20250212	131038	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19740	-10	5	-0.05	184629800	9362	39.30	19750	19830	19650	25650	13830	19750	19721.19	5.84	2217	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4429	3.96	0.55	12	0.04	4990.00	35987.00	24400	20240627	-19.10	18900	20250203	4.44	20750	-4.87	20250108	18900	4.44	20250203	24400	-19.10	20240627	18900	4.44	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
46	20250212	121034	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-70	5	-0.35	150401460	7624	32.00	19750	19830	19650	25650	13830	19750	19727.37	5.84	1090	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4416	3.94	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
47	20250212	111032	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-80	5	-0.41	138800960	7035	29.53	19750	19830	19650	25650	13830	19750	19730.06	5.84	1059	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4413	3.94	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.39	18900	20250203	4.07	20750	-5.20	20250108	18900	4.07	20250203	24400	-19.39	20240627	18900	4.07	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
48	20250212	101026	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19810	60	2	0.30	48978460	2475	10.39	19750	19830	19660	25650	13830	19750	19789.28	5.84	-873	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4445	3.97	0.55	12	0.01	4990.00	35987.00	24400	20240627	-18.81	18900	20250203	4.81	20750	-4.53	20250108	18900	4.81	20250203	24400	-18.81	20240627	18900	4.81	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
49	20250212	090954	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-70	5	-0.35	10918040	553	2.32	19750	19750	19660	25650	13830	19750	19743.29	5.84	-306	20023	19886	19653	19516	19283	19955	19585	22	5900	100	14610	10	1	22437330	4416	3.94	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.18	N	284740	100	22 억	1310597	N	N	0	N	N
50	20250211	161037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19750	230	2	1.18	465922190	23807	91.82	19590	19790	19420	25350	13670	19520	19570.78	5.84	-7698	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4431	3.96	0.55	12	0.11	4990.00	35987.00	24400	20240627	-19.06	18900	20250203	4.50	20750	-4.82	20250108	18900	4.50	20250203	24400	-19.06	20240627	18900	4.50	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
51	20250211	151037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19550	30	2	0.15	401487530	20539	79.22	19590	19790	19420	25350	13670	19520	19547.57	5.84	-6583	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4386	3.92	0.54	12	0.09	4990.00	35987.00	24400	20240627	-19.88	18900	20250203	3.44	20750	-5.78	20250108	18900	3.44	20250203	24400	-19.88	20240627	18900	3.44	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
52	20250211	141036	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19540	20	2	0.10	332119820	16994	65.54	19590	19790	19420	25350	13670	19520	19543.36	5.84	-7582	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4384	3.92	0.54	12	0.08	4990.00	35987.00	24400	20240627	-19.92	18900	20250203	3.39	20750	-5.83	20250108	18900	3.39	20250203	24400	-19.92	20240627	18900	3.39	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
53	20250211	131037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19460	-60	5	-0.31	254761870	13020	50.22	19590	19790	19420	25350	13670	19520	19566.96	5.84	-5555	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4366	3.90	0.54	12	0.06	4990.00	35987.00	24400	20240627	-20.25	18900	20250203	2.96	20750	-6.22	20250108	18900	2.96	20250203	24400	-20.25	20240627	18900	2.96	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
54	20250211	121035	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19520	0	3	0.00	175257300	8934	34.46	19590	19790	19480	25350	13670	19520	19616.89	5.84	-4235	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4380	3.91	0.54	12	0.04	4990.00	35987.00	24400	20240627	-20.00	18900	20250203	3.28	20750	-5.93	20250108	18900	3.28	20250203	24400	-20.00	20240627	18900	3.28	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
55	20250211	111037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19650	130	2	0.67	70244050	3572	13.78	19590	19790	19480	25350	13670	19520	19665.19	5.84	-1096	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4409	3.94	0.55	12	0.02	4990.00	35987.00	24400	20240627	-19.47	18900	20250203	3.97	20750	-5.30	20250108	18900	3.97	20250203	24400	-19.47	20240627	18900	3.97	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
56	20250211	101037	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	190	2	0.97	37570450	1913	7.38	19590	19750	19480	25350	13670	19520	19639.55	5.84	-561	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4422	3.95	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.22	18900	20250203	4.29	20750	-5.01	20250108	18900	4.29	20250203	24400	-19.22	20240627	18900	4.29	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
57	20250211	091041	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19480	-40	5	-0.20	4066120	208	0.80	19590	19600	19480	25350	13670	19520	19548.65	5.84	-149	20066	19792	19566	19292	19066	19680	19180	22	5830	100	14440	10	1	22437330	4371	3.90	0.54	12	0.00	4990.00	35987.00	24400	20240627	-20.16	18900	20250203	3.07	20750	-6.12	20250108	18900	3.07	20250203	24400	-20.16	20240627	18900	3.07	20250203	0.18	N	284740	100	22 억	1309750	N	N	4	N	N
58	20250210	161030	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19520	-330	5	-1.66	505255730	25908	199.61	19840	19840	19340	25800	13900	19850	19501.92	5.84	-656	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4380	3.91	0.54	12	0.12	4990.00	35987.00	24400	20240627	-20.00	18900	20250203	3.28	20750	-5.93	20250108	18900	3.28	20250203	24400	-20.00	20240627	18900	3.28	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
59	20250210	151030	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19470	-380	5	-1.91	467977440	23997	184.89	19840	19840	19340	25800	13900	19850	19501.50	5.84	545	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4369	3.90	0.54	12	0.11	4990.00	35987.00	24400	20240627	-20.20	18900	20250203	3.02	20750	-6.17	20250108	18900	3.02	20250203	24400	-20.20	20240627	18900	3.02	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
60	20250210	141029	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19610	-240	5	-1.21	334334840	17135	132.02	19840	19840	19340	25800	13900	19850	19511.81	5.84	-841	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4400	3.93	0.54	12	0.08	4990.00	35987.00	24400	20240627	-19.63	18900	20250203	3.76	20750	-5.49	20250108	18900	3.76	20250203	24400	-19.63	20240627	18900	3.76	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
61	20250210	131032	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-170	5	-0.86	282577770	14501	111.73	19840	19840	19340	25800	13900	19850	19486.78	5.84	1114	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4416	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
62	20250210	121026	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-170	5	-0.86	263692700	13541	104.33	19840	19840	19340	25800	13900	19850	19473.65	5.84	1668	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4416	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.34	18900	20250203	4.13	20750	-5.16	20250108	18900	4.13	20250203	24400	-19.34	20240627	18900	4.13	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
63	20250210	111023	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19620	-230	5	-1.16	243868570	12533	96.56	19840	19840	19340	25800	13900	19850	19458.12	5.84	1984	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4402	3.93	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.59	18900	20250203	3.81	20750	-5.45	20250108	18900	3.81	20250203	24400	-19.59	20240627	18900	3.81	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
64	20250210	101022	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19520	-330	5	-1.66	222730540	11456	88.27	19840	19840	19340	25800	13900	19850	19442.26	5.84	2685	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4380	3.91	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.00	18900	20250203	3.28	20750	-5.93	20250108	18900	3.28	20250203	24400	-20.00	20240627	18900	3.28	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
65	20250210	091020	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19540	-310	5	-1.56	11914770	606	4.67	19840	19840	19540	25800	13900	19850	19661.34	5.84	-251	20423	20136	19863	19576	19303	20130	19570	22	5950	100	14680	10	1	22437330	4384	3.92	0.54	12	0.00	4990.00	35987.00	24400	20240627	-19.92	18900	20250203	3.39	20750	-5.83	20250108	18900	3.39	20250203	24400	-19.92	20240627	18900	3.39	20250203	0.18	N	284740	100	22 억	1309591	N	N	29	N	N
66	20250207	161010	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19850	-200	5	-1.00	255779840	12929	69.71	19850	20150	19590	26050	14050	20050	19783.42	5.84	-179	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4454	3.98	0.55	12	0.06	4990.00	35987.00	24400	20240627	-18.65	18900	20250203	5.03	20750	-4.34	20250108	18900	5.03	20250203	24400	-18.65	20240627	18900	5.03	20250203	0.18	N	284740	100	22 억	1309566	N	N	29	N	N
67	20250207	151012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19660	-390	5	-1.95	245931260	12430	67.02	19850	20150	19590	26050	14050	20050	19785.30	5.84	86	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4411	3.94	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.43	18900	20250203	4.02	20750	-5.25	20250108	18900	4.02	20250203	24400	-19.43	20240627	18900	4.02	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
68	20250207	141012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19650	-400	5	-2.00	178659540	9004	48.54	19850	20150	19650	26050	14050	20050	19842.24	5.84	597	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4409	3.94	0.55	12	0.04	4990.00	35987.00	24400	20240627	-19.47	18900	20250203	3.97	20750	-5.30	20250108	18900	3.97	20250203	24400	-19.47	20240627	18900	3.97	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
69	20250207	131010	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19860	-190	5	-0.95	103350170	5203	28.05	19850	20150	19760	26050	14050	20050	19863.57	5.84	1433	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4456	3.98	0.55	12	0.02	4990.00	35987.00	24400	20240627	-18.61	18900	20250203	5.08	20750	-4.29	20250108	18900	5.08	20250203	24400	-18.61	20240627	18900	5.08	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
70	20250207	121008	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19860	-190	5	-0.95	76503370	3852	20.77	19850	20150	19760	26050	14050	20050	19860.69	5.84	838	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4456	3.98	0.55	12	0.02	4990.00	35987.00	24400	20240627	-18.61	18900	20250203	5.08	20750	-4.29	20250108	18900	5.08	20250203	24400	-18.61	20240627	18900	5.08	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
71	20250207	111007	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19900	-150	5	-0.75	54569550	2748	14.82	19850	20150	19760	26050	14050	20050	19857.91	5.84	442	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4465	3.99	0.55	12	0.01	4990.00	35987.00	24400	20240627	-18.44	18900	20250203	5.29	20750	-4.10	20250108	18900	5.29	20250203	24400	-18.44	20240627	18900	5.29	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
72	20250207	101012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19860	-190	5	-0.95	24758230	1248	6.73	19850	20150	19760	26050	14050	20050	19838.33	5.84	-360	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4456	3.98	0.55	12	0.01	4990.00	35987.00	24400	20240627	-18.61	18900	20250203	5.08	20750	-4.29	20250108	18900	5.08	20250203	24400	-18.61	20240627	18900	5.08	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
73	20250207	091017	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19800	-250	5	-1.25	2684380	135	0.73	19850	20150	19760	26050	14050	20050	19884.30	5.84	-34	20336	20192	19956	19812	19576	20265	19885	22	6000	100	14830	10	1	22437330	4443	3.97	0.55	12	0.00	4990.00	35987.00	24400	20240627	-18.85	18900	20250203	4.76	20750	-4.58	20250108	18900	4.76	20250203	24400	-18.85	20240627	18900	4.76	20250203	0.18	N	284740	100	22 억	1309566	N	N	11	N	N
74	20250206	160945	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	330	2	1.67	369876100	18535	117.52	19720	20100	19720	25600	13810	19720	19955.54	5.81	4562	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	50	1	22437330	4499	4.02	0.56	12	0.08	4990.00	35987.00	24400	20240627	-17.83	18900	20250203	6.08	20750	-3.37	20250108	18900	6.08	20250203	24400	-17.83	20240627	18900	6.08	20250203	0.18	N	284740	100	22 억	1303236	N	N	11	N	N
75	20250206	150950	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19940	220	2	1.12	349679530	17523	111.10	19720	20100	19720	25600	13810	19720	19955.46	5.81	4711	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	10	1	22437330	4474	4.00	0.55	12	0.08	4990.00	35987.00	24400	20240627	-18.28	18900	20250203	5.50	20750	-3.90	20250108	18900	5.50	20250203	24400	-18.28	20240627	18900	5.50	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
76	20250206	140950	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19950	230	2	1.17	313448400	15707	99.59	19720	20100	19720	25600	13810	19720	19955.97	5.81	4801	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	10	1	22437330	4476	4.00	0.55	12	0.07	4990.00	35987.00	24400	20240627	-18.24	18900	20250203	5.56	20750	-3.86	20250108	18900	5.56	20250203	24400	-18.24	20240627	18900	5.56	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
77	20250206	130947	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19930	210	2	1.06	299808120	15023	95.25	19720	20100	19720	25600	13810	19720	19956.61	5.81	4955	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	10	1	22437330	4472	3.99	0.55	12	0.07	4990.00	35987.00	24400	20240627	-18.32	18900	20250203	5.45	20750	-3.95	20250108	18900	5.45	20250203	24400	-18.32	20240627	18900	5.45	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
78	20250206	120944	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19950	230	2	1.17	236916610	11870	75.26	19720	20100	19720	25600	13810	19720	19959.28	5.81	3547	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	10	1	22437330	4476	4.00	0.55	12	0.05	4990.00	35987.00	24400	20240627	-18.24	18900	20250203	5.56	20750	-3.86	20250108	18900	5.56	20250203	24400	-18.24	20240627	18900	5.56	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
79	20250206	110939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	330	2	1.67	192851330	9669	61.30	19720	20100	19720	25600	13810	19720	19945.32	5.81	3898	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	50	1	22437330	4499	4.02	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.83	18900	20250203	6.08	20750	-3.37	20250108	18900	6.08	20250203	24400	-17.83	20240627	18900	6.08	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
80	20250206	100939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	330	2	1.67	136528130	6859	43.49	19720	20100	19720	25600	13810	19720	19904.96	5.81	2722	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	50	1	22437330	4499	4.02	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.83	18900	20250203	6.08	20750	-3.37	20250108	18900	6.08	20250203	24400	-17.83	20240627	18900	6.08	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
81	20250206	090951	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19720	0	3	0.00	11615900	589	3.73	19720	19800	19720	25600	13810	19720	19721.39	5.81	0	19960	19840	19620	19500	19280	19900	19560	22	5880	100	14590	10	1	22437330	4425	3.95	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.18	18900	20250203	4.34	20750	-4.96	20250108	18900	4.34	20250203	24400	-19.18	20240627	18900	4.34	20250203	0.18	N	284740	100	22 억	1303236	N	N	4	N	N
82	20250205	160935	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19720	320	2	1.65	308537840	15772	124.31	19400	19740	19400	25200	13580	19400	19562.38	5.81	-1928	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4425	3.95	0.55	12	0.07	4990.00	35987.00	24400	20240627	-19.18	18900	20250203	4.34	20750	-4.96	20250108	18900	4.34	20250203	24400	-19.18	20240627	18900	4.34	20250203	0.21	N	284740	100	22 억	1303613	N	N	4	N	N
83	20250205	150939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19630	230	2	1.19	265552810	13589	107.10	19400	19630	19400	25200	13580	19400	19541.75	5.81	-1465	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4404	3.93	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.55	18900	20250203	3.86	20750	-5.40	20250108	18900	3.86	20250203	24400	-19.55	20240627	18900	3.86	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
84	20250205	140939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19520	120	2	0.62	199618190	10217	80.52	19400	19610	19400	25200	13580	19400	19537.85	5.81	-872	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4380	3.91	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.00	18900	20250203	3.28	20750	-5.93	20250108	18900	3.28	20250203	24400	-20.00	20240627	18900	3.28	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
85	20250205	130936	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19580	180	2	0.93	146542560	7507	59.17	19400	19600	19400	25200	13580	19400	19520.79	5.81	482	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4393	3.92	0.54	12	0.03	4990.00	35987.00	24400	20240627	-19.75	18900	20250203	3.60	20750	-5.64	20250108	18900	3.60	20250203	24400	-19.75	20240627	18900	3.60	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
86	20250205	120940	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19510	110	2	0.57	108230490	5549	43.73	19400	19580	19400	25200	13580	19400	19504.50	5.81	948	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4378	3.91	0.54	12	0.02	4990.00	35987.00	24400	20240627	-20.04	18900	20250203	3.23	20750	-5.98	20250108	18900	3.23	20250203	24400	-20.04	20240627	18900	3.23	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
87	20250205	110935	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19500	100	2	0.52	70475350	3612	28.47	19400	19580	19400	25200	13580	19400	19511.45	5.81	395	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4375	3.91	0.54	12	0.02	4990.00	35987.00	24400	20240627	-20.08	18900	20250203	3.17	20750	-6.02	20250108	18900	3.17	20250203	24400	-20.08	20240627	18900	3.17	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
88	20250205	100948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19560	160	2	0.82	56980240	2921	23.02	19400	19580	19400	25200	13580	19400	19507.10	5.81	477	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4389	3.92	0.54	12	0.01	4990.00	35987.00	24400	20240627	-19.84	18900	20250203	3.49	20750	-5.73	20250108	18900	3.49	20250203	24400	-19.84	20240627	18900	3.49	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
89	20250205	090952	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19400	0	3	0.00	8896260	458	3.61	19400	19500	19400	25200	13580	19400	19424.15	5.81	6	19586	19492	19306	19212	19026	19540	19260	22	5800	100	14350	10	1	22437330	4353	3.89	0.54	12	0.00	4990.00	35987.00	24400	20240627	-20.49	18900	20250203	2.65	20750	-6.51	20250108	18900	2.65	20250203	24400	-20.49	20240627	18900	2.65	20250203	0.21	N	284740	100	22 억	1303613	N	N	7	N	N
90	20250204	160917	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19400	210	2	1.09	244273960	12669	44.93	19270	19400	19120	24900	13440	19190	19281.22	5.80	-3439	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4353	3.89	0.54	12	0.06	4990.00	35987.00	24400	20240627	-20.49	18900	20250203	2.65	20750	-6.51	20250108	18900	2.65	20250203	24400	-20.49	20240627	18900	2.65	20250203	0.21	N	284740	100	22 억	1301770	N	N	7	N	N
91	20250204	150928	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19310	120	2	0.63	227803560	11818	41.91	19270	19370	19120	24900	13440	19190	19275.98	5.80	-3175	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4333	3.87	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.86	18900	20250203	2.17	20750	-6.94	20250108	18900	2.17	20250203	24400	-20.86	20240627	18900	2.17	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
92	20250204	140928	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19320	130	2	0.68	192188160	9975	35.38	19270	19360	19120	24900	13440	19190	19266.98	5.80	-2853	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4335	3.87	0.54	12	0.04	4990.00	35987.00	24400	20240627	-20.82	18900	20250203	2.22	20750	-6.89	20250108	18900	2.22	20250203	24400	-20.82	20240627	18900	2.22	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
93	20250204	130930	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19340	150	2	0.78	168899250	8769	31.10	19270	19360	19120	24900	13440	19190	19260.95	5.80	-2270	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4339	3.88	0.54	12	0.04	4990.00	35987.00	24400	20240627	-20.74	18900	20250203	2.33	20750	-6.80	20250108	18900	2.33	20250203	24400	-20.74	20240627	18900	2.33	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
94	20250204	120940	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19320	130	2	0.68	144567440	7509	26.63	19270	19360	19120	24900	13440	19190	19252.56	5.80	-2008	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4335	3.87	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.82	18900	20250203	2.22	20750	-6.89	20250108	18900	2.22	20250203	24400	-20.82	20240627	18900	2.22	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
95	20250204	110921	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19350	160	2	0.83	114104420	5931	21.03	19270	19360	19120	24900	13440	19190	19238.65	5.80	-1508	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4342	3.88	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.70	18900	20250203	2.38	20750	-6.75	20250108	18900	2.38	20250203	24400	-20.70	20240627	18900	2.38	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
96	20250204	100926	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19220	30	2	0.16	60217620	3141	11.14	19270	19270	19120	24900	13440	19190	19171.48	5.80	-1282	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4312	3.85	0.53	12	0.01	4990.00	35987.00	24400	20240627	-21.23	18900	20250203	1.69	20750	-7.37	20250108	18900	1.69	20250203	24400	-21.23	20240627	18900	1.69	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N
97	20250204	090926	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19180	-10	5	-0.05	6289470	328	1.16	19270	19270	19130	24900	13440	19190	19175.21	5.80	-133	19543	19366	19133	18956	18723	19455	19045	22	5710	100	14200	10	1	22437330	4303	3.84	0.53	12	0.00	4990.00	35987.00	24400	20240627	-21.39	18900	20250203	1.48	20750	-7.57	20250108	18900	1.48	20250203	24400	-21.39	20240627	18900	1.48	20250203	0.21	N	284740	100	22 억	1301770	N	N	189	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History