KissMeData/004270/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160159	57	100.00	KOSPI	유통	N	N	N	N	N	1248	-1	5	-0.08	1071009218	855689	9.97	1231	1291	1219	1623	875	1249	1251.64	0.16	26920	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	452	-4.46	0.41	12	2.36	-280.00	3072.00	2250	20240328	-44.53	952	20241210	31.09	1313	-4.95	20250227	989	26.19	20250203	2250	-44.53	20240328	952	31.09	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
3	20250228	150159	57	100.00	KOSPI	유통	N	N	N	N	N	1224	-25	5	-2.00	1021051325	815291	9.50	1231	1291	1219	1623	875	1249	1252.38	0.16	28181	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	443	-4.37	0.40	12	2.25	-280.00	3072.00	2250	20240328	-45.60	952	20241210	28.57	1313	-6.78	20250227	989	23.76	20250203	2250	-45.60	20240328	952	28.57	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
4	20250228	140200	57	100.00	KOSPI	유통	N	N	N	N	N	1225	-24	5	-1.92	981216813	782672	9.12	1231	1291	1220	1623	875	1249	1253.68	0.16	29571	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	444	-4.38	0.40	12	2.16	-280.00	3072.00	2250	20240328	-45.56	952	20241210	28.68	1313	-6.70	20250227	989	23.86	20250203	2250	-45.56	20240328	952	28.68	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
5	20250228	130200	57	100.00	KOSPI	유통	N	N	N	N	N	1233	-16	5	-1.28	927758865	739068	8.61	1231	1291	1230	1623	875	1249	1255.32	0.16	30155	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	446	-4.40	0.40	12	2.04	-280.00	3072.00	2250	20240328	-45.20	952	20241210	29.52	1313	-6.09	20250227	989	24.67	20250203	2250	-45.20	20240328	952	29.52	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
6	20250228	120158	57	100.00	KOSPI	유통	N	N	N	N	N	1249	0	3	0.00	854818080	680103	7.92	1231	1291	1230	1623	875	1249	1256.90	0.16	35298	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	452	-4.46	0.41	12	1.88	-280.00	3072.00	2250	20240328	-44.49	952	20241210	31.20	1313	-4.87	20250227	989	26.29	20250203	2250	-44.49	20240328	952	31.20	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
7	20250228	110159	57	100.00	KOSPI	유통	N	N	N	N	N	1259	10	2	0.80	821130228	653181	7.61	1231	1291	1230	1623	875	1249	1257.13	0.16	43705	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	456	-4.50	0.41	12	1.80	-280.00	3072.00	2250	20240328	-44.04	952	20241210	32.25	1313	-4.11	20250227	989	27.30	20250203	2250	-44.04	20240328	952	32.25	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
8	20250228	100159	57	100.00	KOSPI	유통	N	N	N	N	N	1250	1	2	0.08	734428574	584299	6.81	1231	1291	1230	1623	875	1249	1256.95	0.16	51222	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	453	-4.46	0.41	12	1.61	-280.00	3072.00	2250	20240328	-44.44	952	20241210	31.30	1313	-4.80	20250227	989	26.39	20250203	2250	-44.44	20240328	952	31.30	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
9	20250228	090200	57	100.00	KOSPI	유통	N	N	N	N	N	1249	0	3	0.00	101203926	81127	0.95	1231	1281	1231	1623	875	1249	1247.46	0.16	20285	1411	1329	1231	1149	1051	1371	1191	181	374	500	790	1	1	36212160	452	-4.46	0.41	12	0.22	-280.00	3072.00	2250	20240328	-44.49	952	20241210	31.20	1313	-4.87	20250227	989	26.29	20250203	2250	-44.49	20240328	952	31.20	20241210	0.93	N	004270	500	181 억	58915	N	N	0	N	N
10	20250227	160157	57	100.00	KOSPI	유통	N	N	N	N	N	1249	156	2	14.27	10768102634	8533746	38913.57	1146	1313	1133	1420	766	1093	1261.83	0.27	-36610	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	452	-4.46	0.41	12	23.57	-280.00	3072.00	2250	20240328	-44.49	952	20241210	31.20	1313	-4.87	20250227	989	26.29	20250203	2250	-44.49	20240328	952	31.20	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
11	20250227	150158	57	100.00	KOSPI	유통	N	N	N	N	N	1226	133	2	12.17	10526565896	8338950	38025.31	1146	1313	1133	1420	766	1093	1262.34	0.27	-32355	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	444	-4.38	0.40	12	23.03	-280.00	3072.00	2250	20240328	-45.51	952	20241210	28.78	1313	-6.63	20250227	989	23.96	20250203	2250	-45.51	20240328	952	28.78	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
12	20250227	140159	57	100.00	KOSPI	유통	N	N	N	N	N	1242	149	2	13.63	9995492248	7910642	36072.24	1146	1313	1133	1420	766	1093	1263.55	0.27	-37971	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	450	-4.44	0.40	12	21.85	-280.00	3072.00	2250	20240328	-44.80	952	20241210	30.46	1313	-5.41	20250227	989	25.58	20250203	2250	-44.80	20240328	952	30.46	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
13	20250227	130158	57	100.00	KOSPI	유통	N	N	N	N	N	1246	153	2	14.00	9080554716	7186222	32768.91	1146	1313	1133	1420	766	1093	1263.61	0.27	-36018	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	451	-4.45	0.41	12	19.84	-280.00	3072.00	2250	20240328	-44.62	952	20241210	30.88	1313	-5.10	20250227	989	25.99	20250203	2250	-44.62	20240328	952	30.88	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
14	20250227	120158	57	100.00	KOSPI	유통	N	N	N	N	N	1217	124	2	11.34	6848538771	5420859	24718.92	1146	1313	1133	1420	766	1093	1263.37	0.27	30891	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	441	-4.35	0.40	12	14.97	-280.00	3072.00	2250	20240328	-45.91	952	20241210	27.84	1313	-7.31	20250227	989	23.05	20250203	2250	-45.91	20240328	952	27.84	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
15	20250227	110159	57	100.00	KOSPI	유통	N	N	N	N	N	1207	114	2	10.43	6636217913	5246592	23924.27	1146	1313	1133	1420	766	1093	1264.86	0.27	39289	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	437	-4.31	0.39	12	14.49	-280.00	3072.00	2250	20240328	-46.36	952	20241210	26.79	1313	-8.07	20250227	989	22.04	20250203	2250	-46.36	20240328	952	26.79	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
16	20250227	100204	57	100.00	KOSPI	유통	N	N	N	N	N	1221	128	2	11.71	5898534218	4653982	21221.99	1146	1313	1133	1420	766	1093	1267.42	0.27	-7254	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	442	-4.36	0.40	12	12.85	-280.00	3072.00	2250	20240328	-45.73	952	20241210	28.26	1313	-7.01	20250227	989	23.46	20250203	2250	-45.73	20240328	952	28.26	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
17	20250227	090205	57	100.00	KOSPI	유통	N	N	N	N	N	1198	105	2	9.61	431870862	364904	1663.95	1146	1229	1133	1420	766	1093	1183.52	0.27	45680	1116	1104	1093	1081	1070	1099	1076	181	327	500	690	1	1	36212160	434	-4.28	0.39	12	1.01	-280.00	3072.00	2250	20240328	-46.76	952	20241210	25.84	1229	-2.52	20250227	989	21.13	20250203	2250	-46.76	20240328	952	25.84	20241210	0.92	N	004270	500	181 억	97047	N	N	23	N	N
18	20250226	160158	57	100.00	KOSPI	유통	N	N	N	N	N	1093	-4	5	-0.36	23719915	21745	44.12	1097	1105	1082	1426	768	1097	1090.82	0.28	-3019	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	396	-3.90	0.36	12	0.06	-280.00	3072.00	2250	20240328	-51.42	952	20241210	14.81	1219	-10.34	20250212	989	10.52	20250203	2250	-51.42	20240328	952	14.81	20241210	0.91	N	004270	500	181 억	100066	N	N	23	N	N
19	20250226	150159	57	100.00	KOSPI	유통	N	N	N	N	N	1082	-15	5	-1.37	21934019	20111	40.80	1097	1105	1082	1426	768	1097	1090.65	0.28	-2929	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	392	-3.86	0.35	12	0.06	-280.00	3072.00	2250	20240328	-51.91	952	20241210	13.66	1219	-11.24	20250212	989	9.40	20250203	2250	-51.91	20240328	952	13.66	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
20	20250226	140159	57	100.00	KOSPI	유통	N	N	N	N	N	1091	-6	5	-0.55	15691037	14368	29.15	1097	1105	1088	1426	768	1097	1092.08	0.28	-1928	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	395	-3.90	0.36	12	0.04	-280.00	3072.00	2250	20240328	-51.51	952	20241210	14.60	1219	-10.50	20250212	989	10.31	20250203	2250	-51.51	20240328	952	14.60	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
21	20250226	130159	57	100.00	KOSPI	유통	N	N	N	N	N	1089	-8	5	-0.73	14270732	13065	26.51	1097	1105	1088	1426	768	1097	1092.29	0.28	-1041	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	394	-3.89	0.35	12	0.04	-280.00	3072.00	2250	20240328	-51.60	952	20241210	14.39	1219	-10.66	20250212	989	10.11	20250203	2250	-51.60	20240328	952	14.39	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
22	20250226	120158	57	100.00	KOSPI	유통	N	N	N	N	N	1092	-5	5	-0.46	11063807	10127	20.55	1097	1105	1088	1426	768	1097	1092.51	0.28	71	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	395	-3.90	0.36	12	0.03	-280.00	3072.00	2250	20240328	-51.47	952	20241210	14.71	1219	-10.42	20250212	989	10.41	20250203	2250	-51.47	20240328	952	14.71	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
23	20250226	110159	57	100.00	KOSPI	유통	N	N	N	N	N	1093	-4	5	-0.36	10083963	9229	18.73	1097	1105	1088	1426	768	1097	1092.64	0.28	269	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	396	-3.90	0.36	12	0.03	-280.00	3072.00	2250	20240328	-51.42	952	20241210	14.81	1219	-10.34	20250212	989	10.52	20250203	2250	-51.42	20240328	952	14.81	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
24	20250226	100158	57	100.00	KOSPI	유통	N	N	N	N	N	1094	-3	5	-0.27	4975828	4542	9.22	1097	1105	1090	1426	768	1097	1095.51	0.28	558	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	396	-3.91	0.36	12	0.01	-280.00	3072.00	2250	20240328	-51.38	952	20241210	14.92	1219	-10.25	20250212	989	10.62	20250203	2250	-51.38	20240328	952	14.92	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
25	20250226	090200	57	100.00	KOSPI	유통	N	N	N	N	N	1097	0	3	0.00	21940	20	0.04	1097	1097	1097	1426	768	1097	1097.00	0.28	0	1153	1125	1097	1069	1041	1139	1083	181	329	500	700	1	1	36212160	397	-3.92	0.36	12	0.00	-280.00	3072.00	2250	20240328	-51.24	952	20241210	15.23	1219	-10.01	20250212	989	10.92	20250203	2250	-51.24	20240328	952	15.23	20241210	0.91	N	004270	500	181 억	100066	N	N	10	N	N
26	20250225	160158	57	100.00	KOSPI	유통	N	N	N	N	N	1097	19	2	1.76	53496379	49285	165.98	1077	1125	1069	1401	755	1078	1085.33	0.28	-764	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	397	-3.92	0.36	12	0.14	-280.00	3072.00	2250	20240328	-51.24	952	20241210	15.23	1219	-10.01	20250212	989	10.92	20250203	2250	-51.24	20240328	952	15.23	20241210	0.91	N	004270	500	181 억	100827	N	N	10	N	N
27	20250225	150158	57	100.00	KOSPI	유통	N	N	N	N	N	1094	16	2	1.48	50001053	46098	155.24	1077	1125	1069	1401	755	1078	1084.67	0.28	-107	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	396	-3.91	0.36	12	0.13	-280.00	3072.00	2250	20240328	-51.38	952	20241210	14.92	1219	-10.25	20250212	989	10.62	20250203	2250	-51.38	20240328	952	14.92	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
28	20250225	140157	57	100.00	KOSPI	유통	N	N	N	N	N	1101	23	2	2.13	45387229	41851	140.94	1077	1125	1069	1401	755	1078	1084.50	0.28	-81	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	399	-3.93	0.36	12	0.12	-280.00	3072.00	2250	20240328	-51.07	952	20241210	15.65	1219	-9.68	20250212	989	11.32	20250203	2250	-51.07	20240328	952	15.65	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
29	20250225	130157	57	100.00	KOSPI	유통	N	N	N	N	N	1072	-6	5	-0.56	27544111	25583	86.16	1077	1080	1069	1401	755	1078	1076.66	0.28	-2470	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	388	-3.83	0.35	12	0.07	-280.00	3072.00	2250	20240328	-52.36	952	20241210	12.61	1219	-12.06	20250212	989	8.39	20250203	2250	-52.36	20240328	952	12.61	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
30	20250225	120157	57	100.00	KOSPI	유통	N	N	N	N	N	1079	1	2	0.09	18699936	17381	58.53	1077	1080	1069	1401	755	1078	1075.88	0.28	-1867	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	391	-3.85	0.35	12	0.05	-280.00	3072.00	2250	20240328	-52.04	952	20241210	13.34	1219	-11.48	20250212	989	9.10	20250203	2250	-52.04	20240328	952	13.34	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
31	20250225	110157	57	100.00	KOSPI	유통	N	N	N	N	N	1080	2	2	0.19	17645815	16404	55.24	1077	1080	1069	1401	755	1078	1075.70	0.28	-1069	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	391	-3.86	0.35	12	0.05	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
32	20250225	100157	57	100.00	KOSPI	유통	N	N	N	N	N	1074	-4	5	-0.37	2891441	2701	9.10	1077	1077	1069	1401	755	1078	1070.51	0.28	-919	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	389	-3.84	0.35	12	0.01	-280.00	3072.00	2250	20240328	-52.27	952	20241210	12.82	1219	-11.89	20250212	989	8.59	20250203	2250	-52.27	20240328	952	12.82	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
33	20250225	090157	57	100.00	KOSPI	유통	N	N	N	N	N	1077	-1	5	-0.09	32310	30	0.10	1077	1077	1077	1401	755	1078	1077.00	0.28	0	1092	1085	1073	1066	1054	1088	1069	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.13	952	20241210	13.13	1219	-11.65	20250212	989	8.90	20250203	2250	-52.13	20240328	952	13.13	20241210	0.91	N	004270	500	181 억	100827	N	N	5	N	N
34	20250224	160156	57	100.00	KOSPI	유통	N	N	N	N	N	1078	1	2	0.09	31700915	29687	80.88	1077	1080	1061	1400	754	1077	1067.83	0.29	-3797	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1219	-11.57	20250212	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.92	N	004270	500	181 억	104624	N	N	5	N	N
35	20250224	150157	57	100.00	KOSPI	유통	N	N	N	N	N	1077	0	3	0.00	31183441	29207	79.57	1077	1080	1061	1400	754	1077	1067.67	0.29	-3772	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.13	952	20241210	13.13	1219	-11.65	20250212	989	8.90	20250203	2250	-52.13	20240328	952	13.13	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
36	20250224	140157	57	100.00	KOSPI	유통	N	N	N	N	N	1071	-6	5	-0.56	30150874	28244	76.95	1077	1077	1061	1400	754	1077	1067.51	0.29	-3062	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	388	-3.83	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.40	952	20241210	12.50	1219	-12.14	20250212	989	8.29	20250203	2250	-52.40	20240328	952	12.50	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
37	20250224	130157	57	100.00	KOSPI	유통	N	N	N	N	N	1071	-6	5	-0.56	29501749	27637	75.29	1077	1077	1061	1400	754	1077	1067.47	0.29	-2607	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	388	-3.83	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.40	952	20241210	12.50	1219	-12.14	20250212	989	8.29	20250203	2250	-52.40	20240328	952	12.50	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
38	20250224	120156	57	100.00	KOSPI	유통	N	N	N	N	N	1067	-10	5	-0.93	17244420	16130	43.94	1077	1077	1061	1400	754	1077	1069.09	0.29	-2171	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	386	-3.81	0.35	12	0.04	-280.00	3072.00	2250	20240328	-52.58	952	20241210	12.08	1219	-12.47	20250212	989	7.89	20250203	2250	-52.58	20240328	952	12.08	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
39	20250224	110156	57	100.00	KOSPI	유통	N	N	N	N	N	1067	-10	5	-0.93	12192759	11392	31.04	1077	1077	1061	1400	754	1077	1070.29	0.29	-332	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	386	-3.81	0.35	12	0.03	-280.00	3072.00	2250	20240328	-52.58	952	20241210	12.08	1219	-12.47	20250212	989	7.89	20250203	2250	-52.58	20240328	952	12.08	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
40	20250224	100156	57	100.00	KOSPI	유통	N	N	N	N	N	1075	-2	5	-0.19	9436510	8814	24.01	1077	1077	1061	1400	754	1077	1070.63	0.29	-497	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	389	-3.84	0.35	12	0.02	-280.00	3072.00	2250	20240328	-52.22	952	20241210	12.92	1219	-11.81	20250212	989	8.70	20250203	2250	-52.22	20240328	952	12.92	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
41	20250224	090157	57	100.00	KOSPI	유통	N	N	N	N	N	1077	0	3	0.00	196014	182	0.50	1077	1077	1077	1400	754	1077	1077.00	0.29	-51	1106	1091	1081	1066	1056	1086	1061	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.13	952	20241210	13.13	1219	-11.65	20250212	989	8.90	20250203	2250	-52.13	20240328	952	13.13	20241210	0.92	N	004270	500	181 억	104624	N	N	19	N	N
42	20250221	160156	57	100.00	KOSPI	유통	N	N	N	N	N	1077	-6	5	-0.55	39668360	36702	145.69	1090	1096	1071	1407	759	1083	1080.82	0.30	-3750	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	390	-3.85	0.35	12	0.10	-280.00	3072.00	2250	20240328	-52.13	952	20241210	13.13	1219	-11.65	20250212	989	8.90	20250203	2250	-52.13	20240328	952	13.13	20241210	0.91	N	004270	500	181 억	108399	N	N	19	N	N
43	20250221	150156	57	100.00	KOSPI	유통	N	N	N	N	N	1081	-2	5	-0.18	34609300	31991	126.99	1090	1096	1076	1407	759	1083	1081.84	0.30	-2470	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	391	-3.86	0.35	12	0.09	-280.00	3072.00	2250	20240328	-51.96	952	20241210	13.55	1219	-11.32	20250212	989	9.30	20250203	2250	-51.96	20240328	952	13.55	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
44	20250221	140156	57	100.00	KOSPI	유통	N	N	N	N	N	1087	4	2	0.37	22719308	20962	83.21	1090	1096	1078	1407	759	1083	1083.83	0.30	-2173	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	394	-3.88	0.35	12	0.06	-280.00	3072.00	2250	20240328	-51.69	952	20241210	14.18	1219	-10.83	20250212	989	9.91	20250203	2250	-51.69	20240328	952	14.18	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
45	20250221	130156	57	100.00	KOSPI	유통	N	N	N	N	N	1088	5	2	0.46	19118577	17634	70.00	1090	1096	1078	1407	759	1083	1084.19	0.30	-1440	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	394	-3.89	0.35	12	0.05	-280.00	3072.00	2250	20240328	-51.64	952	20241210	14.29	1219	-10.75	20250212	989	10.01	20250203	2250	-51.64	20240328	952	14.29	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
46	20250221	120157	57	100.00	KOSPI	유통	N	N	N	N	N	1080	-3	5	-0.28	18348427	16921	67.17	1090	1096	1078	1407	759	1083	1084.36	0.30	-1538	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	391	-3.86	0.35	12	0.05	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
47	20250221	110156	57	100.00	KOSPI	유통	N	N	N	N	N	1079	-4	5	-0.37	14679309	13522	53.68	1090	1096	1079	1407	759	1083	1085.59	0.30	-773	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	391	-3.85	0.35	12	0.04	-280.00	3072.00	2250	20240328	-52.04	952	20241210	13.34	1219	-11.48	20250212	989	9.10	20250203	2250	-52.04	20240328	952	13.34	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
48	20250221	100157	57	100.00	KOSPI	유통	N	N	N	N	N	1093	10	2	0.92	8931861	8210	32.59	1090	1096	1083	1407	759	1083	1087.92	0.30	-1267	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	396	-3.90	0.36	12	0.02	-280.00	3072.00	2250	20240328	-51.42	952	20241210	14.81	1219	-10.34	20250212	989	10.52	20250203	2250	-51.42	20240328	952	14.81	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
49	20250221	090156	57	100.00	KOSPI	유통	N	N	N	N	N	1083	0	3	0.00	0	0	0.00	0	0	0	1407	759	1083	0.00	0.30	0	1097	1090	1083	1076	1069	1093	1079	181	324	500	690	1	1	36212160	392	-3.87	0.35	12	0.00	-280.00	3072.00	2250	20240328	-51.87	952	20241210	13.76	1219	-11.16	20250212	989	9.50	20250203	2250	-51.87	20240328	952	13.76	20241210	0.91	N	004270	500	181 억	108399	N	N	11	N	N
50	20250220	160155	57	100.00	KOSPI	유통	N	N	N	N	N	1083	-3	5	-0.28	27282716	25191	62.52	1080	1090	1076	1411	761	1086	1083.03	0.31	-4630	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	392	-3.87	0.35	12	0.07	-280.00	3072.00	2250	20240328	-51.87	952	20241210	13.76	1219	-11.16	20250212	989	9.50	20250203	2250	-51.87	20240328	952	13.76	20241210	0.91	N	004270	500	181 억	113054	N	N	11	N	N
51	20250220	150156	57	100.00	KOSPI	유통	N	N	N	N	N	1080	-6	5	-0.55	26931866	24867	61.72	1080	1090	1076	1411	761	1086	1083.04	0.31	-4438	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	391	-3.86	0.35	12	0.07	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
52	20250220	140156	57	100.00	KOSPI	유통	N	N	N	N	N	1082	-4	5	-0.37	17714914	16342	40.56	1080	1090	1076	1411	761	1086	1084.01	0.31	-2908	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	392	-3.86	0.35	12	0.05	-280.00	3072.00	2250	20240328	-51.91	952	20241210	13.66	1219	-11.24	20250212	989	9.40	20250203	2250	-51.91	20240328	952	13.66	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
53	20250220	130156	57	100.00	KOSPI	유통	N	N	N	N	N	1085	-1	5	-0.09	15522721	14317	35.53	1080	1090	1076	1411	761	1086	1084.22	0.31	-2900	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	393	-3.88	0.35	12	0.04	-280.00	3072.00	2250	20240328	-51.78	952	20241210	13.97	1219	-10.99	20250212	989	9.71	20250203	2250	-51.78	20240328	952	13.97	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
54	20250220	120156	57	100.00	KOSPI	유통	N	N	N	N	N	1086	0	3	0.00	9879470	9124	22.64	1080	1088	1076	1411	761	1086	1082.80	0.31	-2228	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	393	-3.88	0.35	12	0.03	-280.00	3072.00	2250	20240328	-51.73	952	20241210	14.08	1219	-10.91	20250212	989	9.81	20250203	2250	-51.73	20240328	952	14.08	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
55	20250220	110156	57	100.00	KOSPI	유통	N	N	N	N	N	1087	1	2	0.09	8240672	7610	18.89	1080	1088	1076	1411	761	1086	1082.87	0.31	-1777	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	394	-3.88	0.35	12	0.02	-280.00	3072.00	2250	20240328	-51.69	952	20241210	14.18	1219	-10.83	20250212	989	9.91	20250203	2250	-51.69	20240328	952	14.18	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
56	20250220	100155	57	100.00	KOSPI	유통	N	N	N	N	N	1080	-6	5	-0.55	3532105	3271	8.12	1080	1086	1076	1411	761	1086	1079.82	0.31	-783	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	391	-3.86	0.35	12	0.01	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
57	20250220	090156	57	100.00	KOSPI	유통	N	N	N	N	N	1086	0	3	0.00	201468	186	0.46	1080	1086	1080	1411	761	1086	1083.16	0.31	0	1094	1089	1081	1076	1068	1092	1079	181	325	500	690	1	1	36212160	393	-3.88	0.35	12	0.00	-280.00	3072.00	2250	20240328	-51.73	952	20241210	14.08	1219	-10.91	20250212	989	9.81	20250203	2250	-51.73	20240328	952	14.08	20241210	0.91	N	004270	500	181 억	113054	N	N	35	N	N
58	20250219	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1086	13	2	1.21	43538287	40291	154.52	1073	1086	1073	1394	752	1073	1080.60	0.32	-3998	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	393	-3.88	0.35	12	0.11	-280.00	3072.00	2250	20240328	-51.73	952	20241210	14.08	1219	-10.91	20250212	989	9.81	20250203	2250	-51.73	20240328	952	14.08	20241210	0.92	N	004270	500	181 억	117052	N	N	35	N	N
59	20250219	150156	57	100.00	KOSPI	유통	N	N	N	N	N	1084	11	2	1.03	40174317	37193	142.64	1073	1086	1073	1394	752	1073	1080.16	0.32	-3896	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	393	-3.87	0.35	12	0.10	-280.00	3072.00	2250	20240328	-51.82	952	20241210	13.87	1219	-11.07	20250212	989	9.61	20250203	2250	-51.82	20240328	952	13.87	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
60	20250219	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1085	12	2	1.12	33176917	30722	117.82	1073	1086	1073	1394	752	1073	1079.91	0.32	-3216	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	393	-3.88	0.35	12	0.08	-280.00	3072.00	2250	20240328	-51.78	952	20241210	13.97	1219	-10.99	20250212	989	9.71	20250203	2250	-51.78	20240328	952	13.97	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
61	20250219	130155	57	100.00	KOSPI	유통	N	N	N	N	N	1082	9	2	0.84	23641386	21916	84.05	1073	1082	1073	1394	752	1073	1078.73	0.32	-2429	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	392	-3.86	0.35	12	0.06	-280.00	3072.00	2250	20240328	-51.91	952	20241210	13.66	1219	-11.24	20250212	989	9.40	20250203	2250	-51.91	20240328	952	13.66	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
62	20250219	120155	57	100.00	KOSPI	유통	N	N	N	N	N	1076	3	2	0.28	20470944	18982	72.80	1073	1082	1073	1394	752	1073	1078.44	0.32	-1503	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	390	-3.84	0.35	12	0.05	-280.00	3072.00	2250	20240328	-52.18	952	20241210	13.03	1219	-11.73	20250212	989	8.80	20250203	2250	-52.18	20240328	952	13.03	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
63	20250219	110155	57	100.00	KOSPI	유통	N	N	N	N	N	1081	8	2	0.75	9378675	8695	33.35	1073	1082	1073	1394	752	1073	1078.63	0.32	-1290	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	391	-3.86	0.35	12	0.02	-280.00	3072.00	2250	20240328	-51.96	952	20241210	13.55	1219	-11.32	20250212	989	9.30	20250203	2250	-51.96	20240328	952	13.55	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
64	20250219	100155	57	100.00	KOSPI	유통	N	N	N	N	N	1078	5	2	0.47	1213701	1127	4.32	1073	1080	1073	1394	752	1073	1076.93	0.32	-704	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	390	-3.85	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1219	-11.57	20250212	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
65	20250219	090155	57	100.00	KOSPI	유통	N	N	N	N	N	1080	7	2	0.65	71905	67	0.26	1073	1080	1073	1394	752	1073	1073.21	0.32	-3	1093	1082	1076	1065	1059	1080	1063	181	321	500	680	1	1	36212160	391	-3.86	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.92	N	004270	500	181 억	117052	N	N	0	N	N
66	20250218	160155	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-5	5	-0.46	27937624	25997	63.80	1085	1087	1070	1401	755	1078	1074.65	0.33	-3459	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	389	-3.83	0.35	12	0.07	-280.00	3072.00	2250	20240328	-52.31	952	20241210	12.71	1219	-11.98	20250212	989	8.49	20250203	2250	-52.31	20240328	952	12.71	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
67	20250218	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-5	5	-0.46	25455721	23684	58.12	1085	1087	1070	1401	755	1078	1074.81	0.33	-2830	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	389	-3.83	0.35	12	0.07	-280.00	3072.00	2250	20240328	-52.31	952	20241210	12.71	1219	-11.98	20250212	989	8.49	20250203	2250	-52.31	20240328	952	12.71	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
68	20250218	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1087	9	2	0.83	20571514	19137	46.96	1085	1087	1070	1401	755	1078	1074.96	0.33	-2462	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	394	-3.88	0.35	12	0.05	-280.00	3072.00	2250	20240328	-51.69	952	20241210	14.18	1219	-10.83	20250212	989	9.91	20250203	2250	-51.69	20240328	952	14.18	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
69	20250218	130155	57	100.00	KOSPI	유통	N	N	N	N	N	1072	-6	5	-0.56	14657417	13649	33.50	1085	1085	1070	1401	755	1078	1073.88	0.33	-1282	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	388	-3.83	0.35	12	0.04	-280.00	3072.00	2250	20240328	-52.36	952	20241210	12.61	1219	-12.06	20250212	989	8.39	20250203	2250	-52.36	20240328	952	12.61	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
70	20250218	120154	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-5	5	-0.46	12574583	11705	28.73	1085	1085	1070	1401	755	1078	1074.29	0.33	-376	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	389	-3.83	0.35	12	0.03	-280.00	3072.00	2250	20240328	-52.31	952	20241210	12.71	1219	-11.98	20250212	989	8.49	20250203	2250	-52.31	20240328	952	12.71	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
71	20250218	110155	57	100.00	KOSPI	유통	N	N	N	N	N	1076	-2	5	-0.19	12042543	11210	27.51	1085	1085	1070	1401	755	1078	1074.27	0.33	116	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	390	-3.84	0.35	12	0.03	-280.00	3072.00	2250	20240328	-52.18	952	20241210	13.03	1219	-11.73	20250212	989	8.80	20250203	2250	-52.18	20240328	952	13.03	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
72	20250218	100155	57	100.00	KOSPI	유통	N	N	N	N	N	1071	-7	5	-0.65	10881781	10127	24.85	1085	1085	1070	1401	755	1078	1074.53	0.33	381	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	388	-3.83	0.35	12	0.03	-280.00	3072.00	2250	20240328	-52.40	952	20241210	12.50	1219	-12.14	20250212	989	8.29	20250203	2250	-52.40	20240328	952	12.50	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
73	20250218	090155	57	100.00	KOSPI	유통	N	N	N	N	N	1085	7	2	0.65	630385	581	1.43	1085	1085	1085	1401	755	1078	1085.00	0.33	-74	1110	1093	1083	1066	1056	1089	1062	181	323	500	680	1	1	36212160	393	-3.88	0.35	12	0.00	-280.00	3072.00	2250	20240328	-51.78	952	20241210	13.97	1219	-10.99	20250212	989	9.71	20250203	2250	-51.78	20240328	952	13.97	20241210	0.94	N	004270	500	181 억	120559	N	N	13	N	N
74	20250217	160155	57	100.00	KOSPI	유통	N	N	N	N	N	1078	0	3	0.00	43938276	40701	118.65	1080	1100	1073	1401	755	1078	1079.54	0.34	-3732	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.11	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1219	-11.57	20250212	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.94	N	004270	500	181 억	124291	N	N	13	N	N
75	20250217	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1078	0	3	0.00	42749211	39598	115.43	1080	1100	1073	1401	755	1078	1079.58	0.34	-3089	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.11	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1219	-11.57	20250212	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
76	20250217	140154	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-5	5	-0.46	36862721	34123	99.47	1080	1100	1073	1401	755	1078	1080.29	0.34	-2725	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	389	-3.83	0.35	12	0.09	-280.00	3072.00	2250	20240328	-52.31	952	20241210	12.71	1219	-11.98	20250212	989	8.49	20250203	2250	-52.31	20240328	952	12.71	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
77	20250217	130155	57	100.00	KOSPI	유통	N	N	N	N	N	1077	-1	5	-0.09	30357445	28075	81.84	1080	1100	1075	1401	755	1078	1081.30	0.34	-2120	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	390	-3.85	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.13	952	20241210	13.13	1219	-11.65	20250212	989	8.90	20250203	2250	-52.13	20240328	952	13.13	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
78	20250217	120155	57	100.00	KOSPI	유통	N	N	N	N	N	1080	2	2	0.19	29349204	27140	79.12	1080	1100	1075	1401	755	1078	1081.40	0.34	-1878	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	391	-3.86	0.35	12	0.07	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
79	20250217	110155	57	100.00	KOSPI	유통	N	N	N	N	N	1086	8	2	0.74	28944451	26766	78.03	1080	1100	1075	1401	755	1078	1081.39	0.34	-1561	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	393	-3.88	0.35	12	0.07	-280.00	3072.00	2250	20240328	-51.73	952	20241210	14.08	1219	-10.91	20250212	989	9.81	20250203	2250	-51.73	20240328	952	14.08	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
80	20250217	100154	57	100.00	KOSPI	유통	N	N	N	N	N	1075	-3	5	-0.28	13984879	12940	37.72	1080	1090	1075	1401	755	1078	1080.75	0.34	-960	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	389	-3.84	0.35	12	0.04	-280.00	3072.00	2250	20240328	-52.22	952	20241210	12.92	1219	-11.81	20250212	989	8.70	20250203	2250	-52.22	20240328	952	12.92	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
81	20250217	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1080	2	2	0.19	220320	204	0.59	1080	1080	1080	1401	755	1078	1080.00	0.34	0	1112	1094	1082	1064	1052	1089	1059	181	323	500	680	1	1	36212160	391	-3.86	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1219	-11.40	20250212	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.94	N	004270	500	181 억	124291	N	N	25	N	N
82	20250214	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1078	-12	5	-1.10	35895992	33324	107.49	1083	1100	1070	1417	763	1090	1077.18	0.35	-2259	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	390	-3.85	0.35	12	0.09	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1219	-11.57	20250212	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.87	N	004270	500	181 억	126550	N	N	25	N	N
83	20250214	150154	57	100.00	KOSPI	유통	N	N	N	N	N	1079	-11	5	-1.01	32614224	30276	97.66	1083	1100	1070	1417	763	1090	1077.23	0.35	-1972	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	391	-3.85	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.04	952	20241210	13.34	1219	-11.48	20250212	989	9.10	20250203	2250	-52.04	20240328	952	13.34	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
84	20250214	140154	57	100.00	KOSPI	유통	N	N	N	N	N	1075	-15	5	-1.38	31096081	28870	93.12	1083	1100	1070	1417	763	1090	1077.11	0.35	-1178	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	389	-3.84	0.35	12	0.08	-280.00	3072.00	2250	20240328	-52.22	952	20241210	12.92	1219	-11.81	20250212	989	8.70	20250203	2250	-52.22	20240328	952	12.92	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
85	20250214	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1081	-9	5	-0.83	27810917	25814	83.27	1083	1100	1070	1417	763	1090	1077.36	0.35	-725	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	391	-3.86	0.35	12	0.07	-280.00	3072.00	2250	20240328	-51.96	952	20241210	13.55	1219	-11.32	20250212	989	9.30	20250203	2250	-51.96	20240328	952	13.55	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
86	20250214	120154	57	100.00	KOSPI	유통	N	N	N	N	N	1076	-14	5	-1.28	14669093	13558	43.73	1083	1100	1075	1417	763	1090	1081.95	0.35	-692	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	390	-3.84	0.35	12	0.04	-280.00	3072.00	2250	20240328	-52.18	952	20241210	13.03	1219	-11.73	20250212	989	8.80	20250203	2250	-52.18	20240328	952	13.03	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
87	20250214	110154	57	100.00	KOSPI	유통	N	N	N	N	N	1081	-9	5	-0.83	10879433	10038	32.38	1083	1100	1075	1417	763	1090	1083.82	0.35	-428	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	391	-3.86	0.35	12	0.03	-280.00	3072.00	2250	20240328	-51.96	952	20241210	13.55	1219	-11.32	20250212	989	9.30	20250203	2250	-51.96	20240328	952	13.55	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
88	20250214	100154	57	100.00	KOSPI	유통	N	N	N	N	N	1082	-8	5	-0.73	6815907	6272	20.23	1083	1100	1081	1417	763	1090	1086.72	0.35	207	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	392	-3.86	0.35	12	0.02	-280.00	3072.00	2250	20240328	-51.91	952	20241210	13.66	1219	-11.24	20250212	989	9.40	20250203	2250	-51.91	20240328	952	13.66	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
89	20250214	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1090	0	3	0.00	2038290	1882	6.07	1083	1090	1083	1417	763	1090	1083.04	0.35	-275	1132	1110	1095	1073	1058	1108	1071	181	327	500	690	1	1	36212160	395	-3.89	0.35	12	0.01	-280.00	3072.00	2250	20240328	-51.56	952	20241210	14.50	1219	-10.58	20250212	989	10.21	20250203	2250	-51.56	20240328	952	14.50	20241210	0.87	N	004270	500	181 억	126550	N	N	37	N	N
90	20250213	160153	57	100.00	KOSPI	유통	N	N	N	N	N	1090	5	2	0.46	33466462	30701	2.81	1090	1117	1080	1410	760	1085	1090.08	0.35	-1298	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	395	-3.89	0.35	12	0.08	-280.00	3072.00	2250	20240328	-51.56	952	20241210	14.50	1219	-10.58	20250212	989	10.21	20250203	2250	-51.56	20240328	952	14.50	20241210	0.90	N	004270	500	181 억	127837	N	N	37	N	N
91	20250213	150153	57	100.00	KOSPI	유통	N	N	N	N	N	1088	3	2	0.28	31393220	28793	2.64	1090	1117	1080	1410	760	1085	1090.31	0.35	-596	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	394	-3.89	0.35	12	0.08	-280.00	3072.00	2250	20240328	-51.64	952	20241210	14.29	1219	-10.75	20250212	989	10.01	20250203	2250	-51.64	20240328	952	14.29	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
92	20250213	140153	57	100.00	KOSPI	유통	N	N	N	N	N	1090	5	2	0.46	30428633	27906	2.56	1090	1117	1080	1410	760	1085	1090.40	0.35	199	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	395	-3.89	0.35	12	0.08	-280.00	3072.00	2250	20240328	-51.56	952	20241210	14.50	1219	-10.58	20250212	989	10.21	20250203	2250	-51.56	20240328	952	14.50	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
93	20250213	130153	57	100.00	KOSPI	유통	N	N	N	N	N	1091	6	2	0.55	29687446	27224	2.49	1090	1117	1080	1410	760	1085	1090.49	0.35	217	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	395	-3.90	0.36	12	0.08	-280.00	3072.00	2250	20240328	-51.51	952	20241210	14.60	1219	-10.50	20250212	989	10.31	20250203	2250	-51.51	20240328	952	14.60	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
94	20250213	120153	57	100.00	KOSPI	유통	N	N	N	N	N	1099	14	2	1.29	28887873	26495	2.43	1090	1117	1080	1410	760	1085	1090.31	0.35	632	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	398	-3.92	0.36	12	0.07	-280.00	3072.00	2250	20240328	-51.16	952	20241210	15.44	1219	-9.84	20250212	989	11.12	20250203	2250	-51.16	20240328	952	15.44	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
95	20250213	110153	57	100.00	KOSPI	유통	N	N	N	N	N	1081	-4	5	-0.37	22683582	20770	1.90	1090	1117	1080	1410	760	1085	1092.13	0.35	2092	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	391	-3.86	0.35	12	0.06	-280.00	3072.00	2250	20240328	-51.96	952	20241210	13.55	1219	-11.32	20250212	989	9.30	20250203	2250	-51.96	20240328	952	13.55	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
96	20250213	100153	57	100.00	KOSPI	유통	N	N	N	N	N	1091	6	2	0.55	17052375	15576	1.43	1090	1117	1084	1410	760	1085	1094.79	0.35	593	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	395	-3.90	0.36	12	0.04	-280.00	3072.00	2250	20240328	-51.51	952	20241210	14.60	1219	-10.50	20250212	989	10.31	20250203	2250	-51.51	20240328	952	14.60	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
97	20250213	090153	57	100.00	KOSPI	유통	N	N	N	N	N	1095	10	2	0.92	1927747	1766	0.16	1090	1095	1090	1410	760	1085	1091.59	0.35	277	1267	1175	1127	1035	987	1222	1082	181	325	500	690	1	1	36212160	397	-3.91	0.36	12	0.00	-280.00	3072.00	2250	20240328	-51.33	952	20241210	15.02	1219	-10.17	20250212	989	10.72	20250203	2250	-51.33	20240328	952	15.02	20241210	0.90	N	004270	500	181 억	127837	N	N	141	N	N
98	20250212	160153	57	100.00	KOSPI	유통	N	N	N	N	N	1085	5	2	0.46	1256532121	1090455	1038.04	1080	1219	1079	1404	756	1080	1152.33	0.47	-43272	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	393	-3.88	0.35	12	3.01	-280.00	3072.00	2250	20240328	-51.78	952	20241210	13.97	1219	-10.99	20250212	989	9.71	20250203	2250	-51.78	20240328	952	13.97	20241210	0.90	N	004270	500	181 억	169371	N	N	141	N	N
99	20250212	150152	57	100.00	KOSPI	유통	N	N	N	N	N	1100	20	2	1.85	1222367007	1059054	1008.15	1080	1219	1079	1404	756	1080	1154.23	0.47	-40828	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	398	-3.93	0.36	12	2.92	-280.00	3072.00	2250	20240328	-51.11	952	20241210	15.55	1219	-9.76	20250212	989	11.22	20250203	2250	-51.11	20240328	952	15.55	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
100	20250212	140152	57	100.00	KOSPI	유통	N	N	N	N	N	1096	16	2	1.48	1209176278	1047064	996.74	1080	1219	1079	1404	756	1080	1154.85	0.47	-40163	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	397	-3.91	0.36	12	2.89	-280.00	3072.00	2250	20240328	-51.29	952	20241210	15.13	1219	-10.09	20250212	989	10.82	20250203	2250	-51.29	20240328	952	15.13	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
101	20250212	130153	57	100.00	KOSPI	유통	N	N	N	N	N	1102	22	2	2.04	1204420634	1042744	992.63	1080	1219	1079	1404	756	1080	1155.07	0.47	-39529	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	399	-3.94	0.36	12	2.88	-280.00	3072.00	2250	20240328	-51.02	952	20241210	15.76	1219	-9.60	20250212	989	11.43	20250203	2250	-51.02	20240328	952	15.76	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
102	20250212	120152	57	100.00	KOSPI	유통	N	N	N	N	N	1106	26	2	2.41	1193344160	1032672	983.04	1080	1219	1079	1404	756	1080	1155.61	0.47	-39307	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	401	-3.95	0.36	12	2.85	-280.00	3072.00	2250	20240328	-50.84	952	20241210	16.18	1219	-9.27	20250212	989	11.83	20250203	2250	-50.84	20240328	952	16.18	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
103	20250212	110153	57	100.00	KOSPI	유통	N	N	N	N	N	1104	24	2	2.22	1141804569	985625	938.25	1080	1219	1079	1404	756	1080	1158.48	0.47	-39729	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	400	-3.94	0.36	12	2.72	-280.00	3072.00	2250	20240328	-50.93	952	20241210	15.97	1219	-9.43	20250212	989	11.63	20250203	2250	-50.93	20240328	952	15.97	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
104	20250212	100153	57	100.00	KOSPI	유통	N	N	N	N	N	1130	50	2	4.63	1087010688	936370	891.36	1080	1219	1079	1404	756	1080	1160.90	0.47	-37769	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	409	-4.04	0.37	12	2.59	-280.00	3072.00	2250	20240328	-49.78	952	20241210	18.70	1219	-7.30	20250212	989	14.26	20250203	2250	-49.78	20240328	952	18.70	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
105	20250212	090153	57	100.00	KOSPI	유통	N	N	N	N	N	1079	-1	5	-0.09	1858668	1721	1.64	1080	1080	1079	1404	756	1080	1079.99	0.47	-12	1131	1105	1064	1038	997	1118	1051	181	324	500	690	1	1	36212160	391	-3.85	0.35	12	0.00	-280.00	3072.00	2250	20240328	-52.04	952	20241210	13.34	1172	-7.94	20250106	989	9.10	20250203	2250	-52.04	20240328	952	13.34	20241210	0.90	N	004270	500	181 억	169371	N	N	0	N	N
106	20250211	160152	57	100.00	KOSPI	유통	N	N	N	N	N	1080	51	2	4.96	111898979	104948	502.91	1029	1090	1023	1337	721	1029	1066.19	0.48	-3972	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	391	-3.86	0.35	12	0.29	-280.00	3072.00	2250	20240328	-52.00	952	20241210	13.45	1172	-7.85	20250106	989	9.20	20250203	2250	-52.00	20240328	952	13.45	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
107	20250211	150152	57	100.00	KOSPI	유통	N	N	N	N	N	1073	44	2	4.28	105246216	98790	473.40	1029	1090	1023	1337	721	1029	1065.35	0.48	-3642	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	389	-3.83	0.35	12	0.27	-280.00	3072.00	2250	20240328	-52.31	952	20241210	12.71	1172	-8.45	20250106	989	8.49	20250203	2250	-52.31	20240328	952	12.71	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
108	20250211	140153	57	100.00	KOSPI	유통	N	N	N	N	N	1078	49	2	4.76	93142998	87556	419.57	1029	1090	1023	1337	721	1029	1063.81	0.48	-3260	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	390	-3.85	0.35	12	0.24	-280.00	3072.00	2250	20240328	-52.09	952	20241210	13.24	1172	-8.02	20250106	989	9.00	20250203	2250	-52.09	20240328	952	13.24	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
109	20250211	130151	57	100.00	KOSPI	유통	N	N	N	N	N	1035	6	2	0.58	15989450	15473	74.15	1029	1050	1023	1337	721	1029	1033.38	0.48	-2281	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	375	-3.70	0.34	12	0.04	-280.00	3072.00	2250	20240328	-54.00	952	20241210	8.72	1172	-11.69	20250106	989	4.65	20250203	2250	-54.00	20240328	952	8.72	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
110	20250211	120152	57	100.00	KOSPI	유통	N	N	N	N	N	1026	-3	5	-0.29	5119212	4988	23.90	1029	1030	1023	1337	721	1029	1026.31	0.48	-1218	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	372	-3.66	0.33	12	0.01	-280.00	3072.00	2250	20240328	-54.40	952	20241210	7.77	1172	-12.46	20250106	989	3.74	20250203	2250	-54.40	20240328	952	7.77	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
111	20250211	110152	57	100.00	KOSPI	유통	N	N	N	N	N	1025	-4	5	-0.39	3102796	3020	14.47	1029	1030	1023	1337	721	1029	1027.42	0.48	-1002	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	371	-3.66	0.33	12	0.01	-280.00	3072.00	2250	20240328	-54.44	952	20241210	7.67	1172	-12.54	20250106	989	3.64	20250203	2250	-54.44	20240328	952	7.67	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
112	20250211	100152	57	100.00	KOSPI	유통	N	N	N	N	N	1025	-4	5	-0.39	2386590	2322	11.13	1029	1030	1023	1337	721	1029	1027.82	0.48	-341	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	371	-3.66	0.33	12	0.01	-280.00	3072.00	2250	20240328	-54.44	952	20241210	7.67	1172	-12.54	20250106	989	3.64	20250203	2250	-54.44	20240328	952	7.67	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
113	20250211	090152	57	100.00	KOSPI	유통	N	N	N	N	N	1029	0	3	0.00	201684	196	0.94	1029	1029	1029	1337	721	1029	1029.00	0.48	-53	1051	1040	1028	1017	1005	1045	1022	181	308	500	650	1	1	36212160	373	-3.67	0.33	12	0.00	-280.00	3072.00	2250	20240328	-54.27	952	20241210	8.09	1172	-12.20	20250106	989	4.04	20250203	2250	-54.27	20240328	952	8.09	20241210	0.89	N	004270	500	181 억	173267	N	N	0	N	N
114	20250210	160152	57	100.00	KOSPI	유통	N	N	N	N	N	1029	-6	5	-0.58	21403064	20867	61.70	1026	1039	1016	1345	725	1035	1025.55	0.49	-2866	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	373	-3.67	0.33	12	0.06	-280.00	3072.00	2250	20240328	-54.27	952	20241210	8.09	1172	-12.20	20250106	989	4.04	20250203	2250	-54.27	20240328	952	8.09	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
115	20250210	150151	57	100.00	KOSPI	유통	N	N	N	N	N	1027	-8	5	-0.77	20189091	19687	58.21	1026	1039	1016	1345	725	1035	1025.36	0.49	-2223	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	372	-3.67	0.33	12	0.05	-280.00	3072.00	2250	20240328	-54.36	952	20241210	7.88	1172	-12.37	20250106	989	3.84	20250203	2250	-54.36	20240328	952	7.88	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
116	20250210	140152	57	100.00	KOSPI	유통	N	N	N	N	N	1031	-4	5	-0.39	17328826	16900	49.97	1026	1039	1016	1345	725	1035	1025.20	0.49	-2133	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	373	-3.68	0.34	12	0.05	-280.00	3072.00	2250	20240328	-54.18	952	20241210	8.30	1172	-12.03	20250106	989	4.25	20250203	2250	-54.18	20240328	952	8.30	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
117	20250210	130152	57	100.00	KOSPI	유통	N	N	N	N	N	1024	-11	5	-1.06	10948056	10689	31.60	1026	1039	1016	1345	725	1035	1023.92	0.49	-1694	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	371	-3.66	0.33	12	0.03	-280.00	3072.00	2250	20240328	-54.49	952	20241210	7.56	1172	-12.63	20250106	989	3.54	20250203	2250	-54.49	20240328	952	7.56	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
118	20250210	120151	57	100.00	KOSPI	유통	N	N	N	N	N	1024	-11	5	-1.06	8985056	8778	25.95	1026	1039	1016	1345	725	1035	1023.18	0.49	-1326	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	371	-3.66	0.33	12	0.02	-280.00	3072.00	2250	20240328	-54.49	952	20241210	7.56	1172	-12.63	20250106	989	3.54	20250203	2250	-54.49	20240328	952	7.56	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
119	20250210	110151	57	100.00	KOSPI	유통	N	N	N	N	N	1025	-10	5	-0.97	6659217	6507	19.24	1026	1039	1016	1345	725	1035	1022.83	0.49	-899	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	371	-3.66	0.33	12	0.02	-280.00	3072.00	2250	20240328	-54.44	952	20241210	7.67	1172	-12.54	20250106	989	3.64	20250203	2250	-54.44	20240328	952	7.67	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
120	20250210	100151	57	100.00	KOSPI	유통	N	N	N	N	N	1019	-16	5	-1.55	4372726	4274	12.64	1026	1039	1016	1345	725	1035	1022.20	0.49	-200	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	369	-3.64	0.33	12	0.01	-280.00	3072.00	2250	20240328	-54.71	952	20241210	7.04	1172	-13.05	20250106	989	3.03	20250203	2250	-54.71	20240328	952	7.04	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
121	20250210	090151	57	100.00	KOSPI	유통	N	N	N	N	N	1036	1	2	0.10	335134	324	0.96	1026	1036	1026	1345	725	1035	1026.42	0.49	-4	1049	1042	1033	1026	1017	1045	1029	181	310	500	660	1	1	36212160	375	-3.70	0.34	12	0.00	-280.00	3072.00	2250	20240328	-53.96	952	20241210	8.82	1172	-11.60	20250106	989	4.75	20250203	2250	-53.96	20240328	952	8.82	20241210	0.89	N	004270	500	181 억	176248	N	N	2	N	N
122	20250207	160150	57	100.00	KOSPI	유통	N	N	N	N	N	1035	-4	5	-0.38	34767012	33816	59.21	1031	1040	1024	1350	728	1039	1028.12	0.50	-5347	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	375	-3.70	0.34	12	0.09	-280.00	3072.00	2250	20240328	-54.00	952	20241210	8.72	1172	-11.69	20250106	989	4.65	20250203	2250	-54.00	20240328	952	8.72	20241210	0.89	N	004270	500	181 억	181595	N	N	2	N	N
123	20250207	150151	57	100.00	KOSPI	유통	N	N	N	N	N	1026	-13	5	-1.25	32210309	31338	54.87	1031	1040	1024	1350	728	1039	1027.84	0.50	-4334	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	372	-3.66	0.33	12	0.09	-280.00	3072.00	2250	20240328	-54.40	952	20241210	7.77	1172	-12.46	20250106	989	3.74	20250203	2250	-54.40	20240328	952	7.77	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
124	20250207	140150	57	100.00	KOSPI	유통	N	N	N	N	N	1026	-13	5	-1.25	30464426	29635	51.89	1031	1040	1024	1350	728	1039	1027.99	0.50	-4048	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	372	-3.66	0.33	12	0.08	-280.00	3072.00	2250	20240328	-54.40	952	20241210	7.77	1172	-12.46	20250106	989	3.74	20250203	2250	-54.40	20240328	952	7.77	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
125	20250207	130150	57	100.00	KOSPI	유통	N	N	N	N	N	1026	-13	5	-1.25	27842788	27078	47.41	1031	1040	1024	1350	728	1039	1028.24	0.50	-2897	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	372	-3.66	0.33	12	0.07	-280.00	3072.00	2250	20240328	-54.40	952	20241210	7.77	1172	-12.46	20250106	989	3.74	20250203	2250	-54.40	20240328	952	7.77	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
126	20250207	120151	57	100.00	KOSPI	유통	N	N	N	N	N	1024	-15	5	-1.44	27697976	26937	47.16	1031	1040	1024	1350	728	1039	1028.25	0.50	-2791	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	371	-3.66	0.33	12	0.07	-280.00	3072.00	2250	20240328	-54.49	952	20241210	7.56	1172	-12.63	20250106	989	3.54	20250203	2250	-54.49	20240328	952	7.56	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
127	20250207	110150	57	100.00	KOSPI	유통	N	N	N	N	N	1028	-11	5	-1.06	13475431	13074	22.89	1031	1040	1027	1350	728	1039	1030.70	0.50	-2143	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	372	-3.67	0.33	12	0.04	-280.00	3072.00	2250	20240328	-54.31	952	20241210	7.98	1172	-12.29	20250106	989	3.94	20250203	2250	-54.31	20240328	952	7.98	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
128	20250207	100150	57	100.00	KOSPI	유통	N	N	N	N	N	1034	-5	5	-0.48	5509701	5336	9.34	1031	1040	1031	1350	728	1039	1032.55	0.50	-174	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	374	-3.69	0.34	12	0.01	-280.00	3072.00	2250	20240328	-54.04	952	20241210	8.61	1172	-11.77	20250106	989	4.55	20250203	2250	-54.04	20240328	952	8.61	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
129	20250207	090151	57	100.00	KOSPI	유통	N	N	N	N	N	1031	-8	5	-0.77	803149	779	1.36	1031	1031	1031	1350	728	1039	1031.00	0.50	-114	1128	1083	1055	1010	982	1106	1033	181	311	500	660	1	1	36212160	373	-3.68	0.34	12	0.00	-280.00	3072.00	2250	20240328	-54.18	952	20241210	8.30	1172	-12.03	20250106	989	4.25	20250203	2250	-54.18	20240328	952	8.30	20241210	0.89	N	004270	500	181 억	181595	N	N	16	N	N
130	20250206	160148	57	100.00	KOSPI	유통	N	N	N	N	N	1039	8	2	0.78	60005344	57108	174.32	1027	1100	1027	1340	722	1031	1050.73	0.52	-5198	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	376	-3.71	0.34	12	0.16	-280.00	3072.00	2250	20240328	-53.82	952	20241210	9.14	1172	-11.35	20250106	989	5.06	20250203	2250	-53.82	20240328	952	9.14	20241210	0.88	N	004270	500	181 억	186793	N	N	16	N	N
131	20250206	150148	57	100.00	KOSPI	유통	N	N	N	N	N	1039	8	2	0.78	57127821	54336	165.86	1027	1100	1027	1340	722	1031	1051.38	0.52	-4317	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	376	-3.71	0.34	12	0.15	-280.00	3072.00	2250	20240328	-53.82	952	20241210	9.14	1172	-11.35	20250106	989	5.06	20250203	2250	-53.82	20240328	952	9.14	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
132	20250206	140149	57	100.00	KOSPI	유통	N	N	N	N	N	1041	10	2	0.97	56607929	53835	164.33	1027	1100	1027	1340	722	1031	1051.51	0.52	-4287	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	377	-3.72	0.34	12	0.15	-280.00	3072.00	2250	20240328	-53.73	952	20241210	9.35	1172	-11.18	20250106	989	5.26	20250203	2250	-53.73	20240328	952	9.35	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
133	20250206	130148	57	100.00	KOSPI	유통	N	N	N	N	N	1034	3	2	0.29	49706025	47157	143.94	1027	1100	1027	1340	722	1031	1054.05	0.52	-3148	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	374	-3.69	0.34	12	0.13	-280.00	3072.00	2250	20240328	-54.04	952	20241210	8.61	1172	-11.77	20250106	989	4.55	20250203	2250	-54.04	20240328	952	8.61	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
134	20250206	120147	57	100.00	KOSPI	유통	N	N	N	N	N	1033	2	2	0.19	44876349	42476	129.65	1027	1100	1027	1340	722	1031	1056.51	0.52	-2737	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	374	-3.69	0.34	12	0.12	-280.00	3072.00	2250	20240328	-54.09	952	20241210	8.51	1172	-11.86	20250106	989	4.45	20250203	2250	-54.09	20240328	952	8.51	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
135	20250206	110144	57	100.00	KOSPI	유통	N	N	N	N	N	1040	9	2	0.87	43040481	40702	124.24	1027	1100	1027	1340	722	1031	1057.45	0.52	-2790	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	377	-3.71	0.34	12	0.11	-280.00	3072.00	2250	20240328	-53.78	952	20241210	9.24	1172	-11.26	20250106	989	5.16	20250203	2250	-53.78	20240328	952	9.24	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
136	20250206	100148	57	100.00	KOSPI	유통	N	N	N	N	N	1040	9	2	0.87	12272733	11787	35.98	1027	1054	1027	1340	722	1031	1041.21	0.52	-982	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	377	-3.71	0.34	12	0.03	-280.00	3072.00	2250	20240328	-53.78	952	20241210	9.24	1172	-11.26	20250106	989	5.16	20250203	2250	-53.78	20240328	952	9.24	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
137	20250206	090148	57	100.00	KOSPI	유통	N	N	N	N	N	1027	-4	5	-0.39	32874	32	0.10	1027	1037	1027	1340	722	1031	1027.31	0.52	-5	1043	1037	1025	1019	1007	1040	1022	181	309	500	650	1	1	36212160	372	-3.67	0.33	12	0.00	-280.00	3072.00	2250	20240328	-54.36	952	20241210	7.88	1172	-12.37	20250106	989	3.84	20250203	2250	-54.36	20240328	952	7.88	20241210	0.88	N	004270	500	181 억	186793	N	N	12	N	N
138	20250205	160147	57	100.00	KOSPI	유통	N	N	N	N	N	1031	6	2	0.59	33619133	32759	71.04	1013	1031	1013	1332	718	1025	1026.26	0.53	-4100	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	373	-3.68	0.34	12	0.09	-280.00	3072.00	2250	20240328	-54.18	952	20241210	8.30	1172	-12.03	20250106	989	4.25	20250203	2250	-54.18	20240328	952	8.30	20241210	0.88	N	004270	500	181 억	190849	N	N	12	N	N
139	20250205	150147	57	100.00	KOSPI	유통	N	N	N	N	N	1028	3	2	0.29	31646834	30846	66.89	1013	1031	1013	1332	718	1025	1025.96	0.53	-2465	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	372	-3.67	0.33	12	0.09	-280.00	3072.00	2250	20240328	-54.31	952	20241210	7.98	1172	-12.29	20250106	989	3.94	20250203	2250	-54.31	20240328	952	7.98	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
140	20250205	140147	57	100.00	KOSPI	유통	N	N	N	N	N	1028	3	2	0.29	28347909	27643	59.94	1013	1030	1013	1332	718	1025	1025.50	0.53	-2064	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	372	-3.67	0.33	12	0.08	-280.00	3072.00	2250	20240328	-54.31	952	20241210	7.98	1172	-12.29	20250106	989	3.94	20250203	2250	-54.31	20240328	952	7.98	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
141	20250205	130147	57	100.00	KOSPI	유통	N	N	N	N	N	1029	4	2	0.39	27153081	26482	57.43	1013	1029	1013	1332	718	1025	1025.34	0.53	-2049	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	373	-3.67	0.33	12	0.07	-280.00	3072.00	2250	20240328	-54.27	952	20241210	8.09	1172	-12.20	20250106	989	4.04	20250203	2250	-54.27	20240328	952	8.09	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
142	20250205	120148	57	100.00	KOSPI	유통	N	N	N	N	N	1029	4	2	0.39	25385186	24759	53.69	1013	1029	1013	1332	718	1025	1025.29	0.53	-430	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	373	-3.67	0.33	12	0.07	-280.00	3072.00	2250	20240328	-54.27	952	20241210	8.09	1172	-12.20	20250106	989	4.04	20250203	2250	-54.27	20240328	952	8.09	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
143	20250205	110147	57	100.00	KOSPI	유통	N	N	N	N	N	1029	4	2	0.39	19198858	18747	40.65	1013	1029	1013	1332	718	1025	1024.10	0.53	-414	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	373	-3.67	0.33	12	0.05	-280.00	3072.00	2250	20240328	-54.27	952	20241210	8.09	1172	-12.20	20250106	989	4.04	20250203	2250	-54.27	20240328	952	8.09	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
144	20250205	100148	57	100.00	KOSPI	유통	N	N	N	N	N	1028	3	2	0.29	11717577	11468	24.87	1013	1029	1013	1332	718	1025	1021.76	0.53	211	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	372	-3.67	0.33	12	0.03	-280.00	3072.00	2250	20240328	-54.31	952	20241210	7.98	1172	-12.29	20250106	989	3.94	20250203	2250	-54.31	20240328	952	7.98	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
145	20250205	090149	57	100.00	KOSPI	유통	N	N	N	N	N	1013	-12	5	-1.17	4411615	4355	9.44	1013	1013	1013	1332	718	1025	1013.00	0.53	427	1033	1028	1021	1016	1009	1031	1019	181	307	500	650	1	1	36212160	367	-3.62	0.33	12	0.01	-280.00	3072.00	2250	20240328	-54.98	952	20241210	6.41	1172	-13.57	20250106	989	2.43	20250203	2250	-54.98	20240328	952	6.41	20241210	0.88	N	004270	500	181 억	190849	N	N	18	N	N
146	20250204	160145	57	100.00	KOSPI	유통	N	N	N	N	N	1025	8	2	0.79	47145319	46113	66.15	1017	1026	1014	1322	712	1017	1022.39	0.53	-1090	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	371	-3.66	0.33	12	0.13	-280.00	3072.00	2250	20240328	-54.44	952	20241210	7.67	1172	-12.54	20250106	989	3.64	20250203	2250	-54.44	20240328	952	7.67	20241210	0.88	N	004270	500	181 억	191987	N	N	18	N	N
147	20250204	150146	57	100.00	KOSPI	유통	N	N	N	N	N	1025	8	2	0.79	44690710	43718	62.72	1017	1026	1014	1322	712	1017	1022.25	0.53	-640	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	371	-3.66	0.33	12	0.12	-280.00	3072.00	2250	20240328	-54.44	952	20241210	7.67	1172	-12.54	20250106	989	3.64	20250203	2250	-54.44	20240328	952	7.67	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
148	20250204	140146	57	100.00	KOSPI	유통	N	N	N	N	N	1024	7	2	0.69	33990372	33239	47.68	1017	1026	1014	1322	712	1017	1022.61	0.53	-628	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	371	-3.66	0.33	12	0.09	-280.00	3072.00	2250	20240328	-54.49	952	20241210	7.56	1172	-12.63	20250106	989	3.54	20250203	2250	-54.49	20240328	952	7.56	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
149	20250204	130146	57	100.00	KOSPI	유통	N	N	N	N	N	1023	6	2	0.59	32879380	32152	46.12	1017	1026	1014	1322	712	1017	1022.62	0.53	421	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	370	-3.65	0.33	12	0.09	-280.00	3072.00	2250	20240328	-54.53	952	20241210	7.46	1172	-12.71	20250106	989	3.44	20250203	2250	-54.53	20240328	952	7.46	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
150	20250204	120147	57	100.00	KOSPI	유통	N	N	N	N	N	1026	9	2	0.88	28027103	27405	39.31	1017	1026	1014	1322	712	1017	1022.70	0.53	1200	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	372	-3.66	0.33	12	0.08	-280.00	3072.00	2250	20240328	-54.40	952	20241210	7.77	1172	-12.46	20250106	989	3.74	20250203	2250	-54.40	20240328	952	7.77	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
151	20250204	110144	57	100.00	KOSPI	유통	N	N	N	N	N	1018	1	2	0.10	20031037	19600	28.12	1017	1025	1014	1322	712	1017	1021.99	0.53	1137	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	369	-3.64	0.33	12	0.05	-280.00	3072.00	2250	20240328	-54.76	952	20241210	6.93	1172	-13.14	20250106	989	2.93	20250203	2250	-54.76	20240328	952	6.93	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
152	20250204	100146	57	100.00	KOSPI	유통	N	N	N	N	N	1024	7	2	0.69	17096004	16715	23.98	1017	1025	1017	1322	712	1017	1022.79	0.53	940	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	371	-3.66	0.33	12	0.05	-280.00	3072.00	2250	20240328	-54.49	952	20241210	7.56	1172	-12.63	20250106	989	3.54	20250203	2250	-54.49	20240328	952	7.56	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N
153	20250204	090146	57	100.00	KOSPI	유통	N	N	N	N	N	1020	3	2	0.29	503613	494	0.71	1017	1020	1017	1322	712	1017	1019.46	0.53	-28	1118	1067	1028	977	938	1048	958	181	305	500	650	1	1	36212160	369	-3.64	0.33	12	0.00	-280.00	3072.00	2250	20240328	-54.67	952	20241210	7.14	1172	-12.97	20250106	989	3.13	20250203	2250	-54.67	20240328	952	7.14	20241210	0.88	N	004270	500	181 억	191987	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History