KissMeData/004870/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160206	57	100.00	KOSPI	비금속	N	N	N	N	N	712	-71	5	-9.07	4899367867	6761048	12.44	760	768	703	1017	549	783	724.68	0.42	-347876	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	806	17.37	0.48	12	5.97	41.00	1493.00	1322	20250122	-46.14	425	20240419	67.53	1322	-46.14	20250122	670	6.27	20250102	1322	-46.14	20250122	425	67.53	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
3	20250228	150207	57	100.00	KOSPI	비금속	N	N	N	N	N	717	-66	5	-8.43	4769787813	6579576	12.11	760	768	703	1017	549	783	724.94	0.42	-332711	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	811	17.49	0.48	12	5.81	41.00	1493.00	1322	20250122	-45.76	425	20240419	68.71	1322	-45.76	20250122	670	7.01	20250102	1322	-45.76	20250122	425	68.71	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
4	20250228	140207	57	100.00	KOSPI	비금속	N	N	N	N	N	725	-58	5	-7.41	4527083254	6241487	11.48	760	768	703	1017	549	783	725.32	0.42	-345297	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	820	17.68	0.49	12	5.52	41.00	1493.00	1322	20250122	-45.16	425	20240419	70.59	1322	-45.16	20250122	670	8.21	20250102	1322	-45.16	20250122	425	70.59	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
5	20250228	130207	57	100.00	KOSPI	비금속	N	N	N	N	N	722	-61	5	-7.79	4213613167	5811479	10.69	760	768	703	1017	549	783	725.05	0.42	-341826	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	817	17.61	0.48	12	5.14	41.00	1493.00	1322	20250122	-45.39	425	20240419	69.88	1322	-45.39	20250122	670	7.76	20250102	1322	-45.39	20250122	425	69.88	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
6	20250228	120206	57	100.00	KOSPI	비금속	N	N	N	N	N	707	-76	5	-9.71	3881108261	5348256	9.84	760	768	703	1017	549	783	725.68	0.42	-289495	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	800	17.24	0.47	12	4.73	41.00	1493.00	1322	20250122	-46.52	425	20240419	66.35	1322	-46.52	20250122	670	5.52	20250102	1322	-46.52	20250122	425	66.35	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
7	20250228	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	711	-72	5	-9.20	3530857237	4852705	8.93	760	768	705	1017	549	783	727.60	0.42	-296510	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	805	17.34	0.48	12	4.29	41.00	1493.00	1322	20250122	-46.22	425	20240419	67.29	1322	-46.22	20250122	670	6.12	20250102	1322	-46.22	20250122	425	67.29	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
8	20250228	100206	57	100.00	KOSPI	비금속	N	N	N	N	N	724	-59	5	-7.54	2500207700	3413045	6.28	760	768	721	1017	549	783	732.54	0.42	-169178	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	819	17.66	0.48	12	3.02	41.00	1493.00	1322	20250122	-45.23	425	20240419	70.35	1322	-45.23	20250122	670	8.06	20250102	1322	-45.23	20250122	425	70.35	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
9	20250228	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	730	-53	5	-6.77	435549179	583814	1.07	760	761	724	1017	549	783	746.03	0.42	31967	967	875	829	737	691	852	714	566	234	500	500	1	1	113163494	826	17.80	0.49	12	0.52	41.00	1493.00	1322	20250122	-44.78	425	20240419	71.76	1322	-44.78	20250122	670	8.96	20250102	1322	-44.78	20250122	425	71.76	20240419	0.64	N	004870	500	565 억	478434	N	N	0	N	N
10	20250227	160204	57	100.00	KOSPI	비금속	N	N	N	N	N	783	74	2	10.44	46182953388	53791978	3893.69	825	921	783	921	497	709	858.65	1.24	-1013517	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	886	19.10	0.52	12	47.53	41.00	1493.00	1322	20250122	-40.77	425	20240419	84.24	1322	-40.77	20250122	670	16.87	20250102	1322	-40.77	20250122	425	84.24	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
11	20250227	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	875	166	2	23.41	42439423151	49224218	3563.05	825	921	801	921	497	709	862.17	1.24	-1305186	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	990	21.34	0.59	12	43.50	41.00	1493.00	1322	20250122	-33.81	425	20240419	105.88	1322	-33.81	20250122	670	30.60	20250102	1322	-33.81	20250122	425	105.88	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
12	20250227	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	867	158	2	22.28	38910566131	45163519	3269.12	825	921	801	921	497	709	861.55	1.24	-1304990	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	981	21.15	0.58	12	39.91	41.00	1493.00	1322	20250122	-34.42	425	20240419	104.00	1322	-34.42	20250122	670	29.40	20250102	1322	-34.42	20250122	425	104.00	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
13	20250227	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	878	169	2	23.84	35425458843	41117002	2976.22	825	921	801	921	497	709	861.58	1.24	-1303148	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	994	21.41	0.59	12	36.33	41.00	1493.00	1322	20250122	-33.59	425	20240419	106.59	1322	-33.59	20250122	670	31.04	20250102	1322	-33.59	20250122	425	106.59	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
14	20250227	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	849	140	2	19.75	29411176557	34243580	2478.69	825	921	801	921	497	709	858.88	1.24	-1314865	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	961	20.71	0.57	12	30.26	41.00	1493.00	1322	20250122	-35.78	425	20240419	99.76	1322	-35.78	20250122	670	26.72	20250102	1322	-35.78	20250122	425	99.76	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
15	20250227	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	827	118	2	16.64	26701373804	31021776	2245.48	825	921	801	921	497	709	860.73	1.24	-1203942	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	936	20.17	0.55	12	27.41	41.00	1493.00	1322	20250122	-37.44	425	20240419	94.59	1322	-37.44	20250122	670	23.43	20250102	1322	-37.44	20250122	425	94.59	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
16	20250227	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	814	105	2	14.81	22557308535	26011632	1882.83	825	921	801	921	497	709	867.20	1.24	-925204	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	921	19.85	0.55	12	22.99	41.00	1493.00	1322	20250122	-38.43	425	20240419	91.53	1322	-38.43	20250122	670	21.49	20250102	1322	-38.43	20250122	425	91.53	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
17	20250227	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	835	126	2	17.77	1011475913	1223929	88.59	825	844	825	921	497	709	826.42	1.24	-18594	732	720	708	696	684	726	702	566	212	500	450	1	1	113163494	945	20.37	0.56	12	1.08	41.00	1493.00	1322	20250122	-36.84	425	20240419	96.47	1322	-36.84	20250122	670	24.63	20250102	1322	-36.84	20250122	425	96.47	20240419	0.64	N	004870	500	565 억	1405426	N	N	0	N	N
18	20250226	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	709	10	2	1.43	790499909	1119908	128.86	699	720	696	908	490	699	705.86	1.25	0	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	802	17.29	0.47	12	0.99	41.00	1493.00	1322	20250122	-46.37	425	20240419	66.82	1322	-46.37	20250122	670	5.82	20250102	1322	-46.37	20250122	425	66.82	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
19	20250226	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	714	15	2	2.15	651894792	925922	106.54	699	720	696	908	490	699	704.05	1.25	3752	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	808	17.41	0.48	12	0.82	41.00	1493.00	1322	20250122	-45.99	425	20240419	68.00	1322	-45.99	20250122	670	6.57	20250102	1322	-45.99	20250122	425	68.00	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
20	20250226	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	698	-1	5	-0.14	484369028	687594	79.12	699	720	697	908	490	699	704.44	1.25	-62035	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	790	17.02	0.47	12	0.61	41.00	1493.00	1322	20250122	-47.20	425	20240419	64.24	1322	-47.20	20250122	670	4.18	20250102	1322	-47.20	20250122	425	64.24	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
21	20250226	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	702	3	2	0.43	395447916	560472	64.49	699	720	697	908	490	699	705.57	1.25	-41223	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	794	17.12	0.47	12	0.50	41.00	1493.00	1322	20250122	-46.90	425	20240419	65.18	1322	-46.90	20250122	670	4.78	20250102	1322	-46.90	20250122	425	65.18	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
22	20250226	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	705	6	2	0.86	370636592	525075	60.42	699	720	697	908	490	699	705.88	1.25	-39122	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	798	17.20	0.47	12	0.46	41.00	1493.00	1322	20250122	-46.67	425	20240419	65.88	1322	-46.67	20250122	670	5.22	20250102	1322	-46.67	20250122	425	65.88	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
23	20250226	110205	57	100.00	KOSPI	비금속	N	N	N	N	N	703	4	2	0.57	298583729	422832	48.65	699	720	697	908	490	699	706.16	1.25	-47241	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	796	17.15	0.47	12	0.37	41.00	1493.00	1322	20250122	-46.82	425	20240419	65.41	1322	-46.82	20250122	670	4.93	20250102	1322	-46.82	20250122	425	65.41	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
24	20250226	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	701	2	2	0.29	253307999	358249	41.22	699	720	697	908	490	699	707.08	1.25	-26224	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	793	17.10	0.47	12	0.32	41.00	1493.00	1322	20250122	-46.97	425	20240419	64.94	1322	-46.97	20250122	670	4.63	20250102	1322	-46.97	20250122	425	64.94	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
25	20250226	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	708	9	2	1.29	41119121	58410	6.72	699	710	699	908	490	699	704.01	1.25	12068	715	706	699	690	683	703	687	566	209	500	440	1	1	113163494	801	17.27	0.47	12	0.05	41.00	1493.00	1322	20250122	-46.44	425	20240419	66.59	1322	-46.44	20250122	670	5.67	20250102	1322	-46.44	20250122	425	66.59	20240419	0.67	N	004870	500	565 억	1411836	N	N	0	N	N
26	20250225	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	699	-10	5	-1.41	600557264	860477	86.56	708	708	692	921	497	709	697.93	1.31	-81035	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	791	17.05	0.47	12	0.76	41.00	1493.00	1322	20250122	-47.13	425	20240419	64.47	1322	-47.13	20250122	670	4.33	20250102	1322	-47.13	20250122	425	64.47	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
27	20250225	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	697	-12	5	-1.69	540286804	774063	77.87	708	708	692	921	497	709	697.98	1.31	-68128	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	789	17.00	0.47	12	0.68	41.00	1493.00	1322	20250122	-47.28	425	20240419	64.00	1322	-47.28	20250122	670	4.03	20250102	1322	-47.28	20250122	425	64.00	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
28	20250225	140204	57	100.00	KOSPI	비금속	N	N	N	N	N	697	-12	5	-1.69	385364396	551086	55.44	708	708	693	921	497	709	699.27	1.31	-53139	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	789	17.00	0.47	12	0.49	41.00	1493.00	1322	20250122	-47.28	425	20240419	64.00	1322	-47.28	20250122	670	4.03	20250102	1322	-47.28	20250122	425	64.00	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
29	20250225	130204	57	100.00	KOSPI	비금속	N	N	N	N	N	698	-11	5	-1.55	343115481	490447	49.34	708	708	693	921	497	709	699.59	1.31	-55973	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	790	17.02	0.47	12	0.43	41.00	1493.00	1322	20250122	-47.20	425	20240419	64.24	1322	-47.20	20250122	670	4.18	20250102	1322	-47.20	20250122	425	64.24	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
30	20250225	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	699	-10	5	-1.41	307080423	438860	44.15	708	708	693	921	497	709	699.71	1.31	-49515	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	791	17.05	0.47	12	0.39	41.00	1493.00	1322	20250122	-47.13	425	20240419	64.47	1322	-47.13	20250122	670	4.33	20250102	1322	-47.13	20250122	425	64.47	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
31	20250225	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	700	-9	5	-1.27	268089509	383288	38.56	708	708	693	921	497	709	699.43	1.31	-37044	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	792	17.07	0.47	12	0.34	41.00	1493.00	1322	20250122	-47.05	425	20240419	64.71	1322	-47.05	20250122	670	4.48	20250102	1322	-47.05	20250122	425	64.71	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
32	20250225	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	704	-5	5	-0.71	206968447	296163	29.79	708	708	693	921	497	709	698.82	1.31	-20421	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	797	17.17	0.47	12	0.26	41.00	1493.00	1322	20250122	-46.75	425	20240419	65.65	1322	-46.75	20250122	670	5.07	20250102	1322	-46.75	20250122	425	65.65	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
33	20250225	090204	57	100.00	KOSPI	비금속	N	N	N	N	N	703	-6	5	-0.85	9054958	12818	1.29	708	708	703	921	497	709	706.32	1.31	-1820	723	716	707	700	691	711	695	566	212	500	450	1	1	113163494	796	17.15	0.47	12	0.01	41.00	1493.00	1322	20250122	-46.82	425	20240419	65.41	1322	-46.82	20250122	670	4.93	20250102	1322	-46.82	20250122	425	65.41	20240419	0.69	N	004870	500	565 억	1487082	N	N	1	N	N
34	20250224	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	709	-5	5	-0.70	696798689	989537	104.72	714	714	698	928	500	714	704.13	1.15	180059	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	802	17.29	0.47	12	0.87	41.00	1493.00	1322	20250122	-46.37	425	20240419	66.82	1322	-46.37	20250122	670	5.82	20250102	1322	-46.37	20250122	425	66.82	20240419	0.70	N	004870	500	565 억	1297740	N	N	1	N	N
35	20250224	150203	57	100.00	KOSPI	비금속	N	N	N	N	N	704	-10	5	-1.40	638982949	907745	96.06	714	714	698	928	500	714	703.90	1.15	162082	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	797	17.17	0.47	12	0.80	41.00	1493.00	1322	20250122	-46.75	425	20240419	65.65	1322	-46.75	20250122	670	5.07	20250102	1322	-46.75	20250122	425	65.65	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
36	20250224	140204	57	100.00	KOSPI	비금속	N	N	N	N	N	706	-8	5	-1.12	546834243	776974	82.22	714	714	698	928	500	714	703.77	1.15	129789	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	799	17.22	0.47	12	0.69	41.00	1493.00	1322	20250122	-46.60	425	20240419	66.12	1322	-46.60	20250122	670	5.37	20250102	1322	-46.60	20250122	425	66.12	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
37	20250224	130204	57	100.00	KOSPI	비금속	N	N	N	N	N	707	-7	5	-0.98	522597128	742670	78.59	714	714	698	928	500	714	703.64	1.15	124222	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	800	17.24	0.47	12	0.66	41.00	1493.00	1322	20250122	-46.52	425	20240419	66.35	1322	-46.52	20250122	670	5.52	20250102	1322	-46.52	20250122	425	66.35	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
38	20250224	120203	57	100.00	KOSPI	비금속	N	N	N	N	N	704	-10	5	-1.40	495661302	704516	74.56	714	714	698	928	500	714	703.52	1.15	98696	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	797	17.17	0.47	12	0.62	41.00	1493.00	1322	20250122	-46.75	425	20240419	65.65	1322	-46.75	20250122	670	5.07	20250102	1322	-46.75	20250122	425	65.65	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
39	20250224	110203	57	100.00	KOSPI	비금속	N	N	N	N	N	703	-11	5	-1.54	386188557	548661	58.06	714	714	698	928	500	714	703.83	1.15	42610	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	796	17.15	0.47	12	0.48	41.00	1493.00	1322	20250122	-46.82	425	20240419	65.41	1322	-46.82	20250122	670	4.93	20250102	1322	-46.82	20250122	425	65.41	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
40	20250224	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	700	-14	5	-1.96	260670371	369568	39.11	714	714	700	928	500	714	705.29	1.15	12125	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	792	17.07	0.47	12	0.33	41.00	1493.00	1322	20250122	-47.05	425	20240419	64.71	1322	-47.05	20250122	670	4.48	20250102	1322	-47.05	20250122	425	64.71	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
41	20250224	090204	57	100.00	KOSPI	비금속	N	N	N	N	N	708	-6	5	-0.84	33430867	47228	5.00	714	714	701	928	500	714	707.56	1.15	-24428	723	718	713	708	703	716	706	566	214	500	450	1	1	113163494	801	17.27	0.47	12	0.04	41.00	1493.00	1322	20250122	-46.44	425	20240419	66.59	1322	-46.44	20250122	670	5.67	20250102	1322	-46.44	20250122	425	66.59	20240419	0.70	N	004870	500	565 억	1297740	N	N	6	N	N
42	20250221	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	714	-5	5	-0.70	664610415	934256	55.92	717	718	708	934	504	719	711.35	1.06	95552	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	808	17.41	0.48	12	0.83	41.00	1493.00	1322	20250122	-45.99	425	20240419	68.00	1322	-45.99	20250122	670	6.57	20250102	1322	-45.99	20250122	425	68.00	20240419	0.74	N	004870	500	565 억	1199767	N	N	6	N	N
43	20250221	150203	57	100.00	KOSPI	비금속	N	N	N	N	N	714	-5	5	-0.70	612300608	860938	51.53	717	718	708	934	504	719	711.20	1.06	98464	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	808	17.41	0.48	12	0.76	41.00	1493.00	1322	20250122	-45.99	425	20240419	68.00	1322	-45.99	20250122	670	6.57	20250102	1322	-45.99	20250122	425	68.00	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
44	20250221	140202	57	100.00	KOSPI	비금속	N	N	N	N	N	713	-6	5	-0.83	534212922	751576	44.98	717	718	708	934	504	719	710.79	1.06	86968	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	807	17.39	0.48	12	0.66	41.00	1493.00	1322	20250122	-46.07	425	20240419	67.76	1322	-46.07	20250122	670	6.42	20250102	1322	-46.07	20250122	425	67.76	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
45	20250221	130202	57	100.00	KOSPI	비금속	N	N	N	N	N	712	-7	5	-0.97	510192304	717835	42.96	717	718	708	934	504	719	710.74	1.06	87470	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	806	17.37	0.48	12	0.63	41.00	1493.00	1322	20250122	-46.14	425	20240419	67.53	1322	-46.14	20250122	670	6.27	20250102	1322	-46.14	20250122	425	67.53	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
46	20250221	120203	57	100.00	KOSPI	비금속	N	N	N	N	N	712	-7	5	-0.97	466017537	655674	39.24	717	718	708	934	504	719	710.75	1.06	89191	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	806	17.37	0.48	12	0.58	41.00	1493.00	1322	20250122	-46.14	425	20240419	67.53	1322	-46.14	20250122	670	6.27	20250102	1322	-46.14	20250122	425	67.53	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
47	20250221	110203	57	100.00	KOSPI	비금속	N	N	N	N	N	713	-6	5	-0.83	275898567	387869	23.22	717	718	708	934	504	719	711.32	1.06	57697	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	807	17.39	0.48	12	0.34	41.00	1493.00	1322	20250122	-46.07	425	20240419	67.76	1322	-46.07	20250122	670	6.42	20250102	1322	-46.07	20250122	425	67.76	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
48	20250221	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	713	-6	5	-0.83	185066102	259991	15.56	717	718	709	934	504	719	711.82	1.06	54365	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	807	17.39	0.48	12	0.23	41.00	1493.00	1322	20250122	-46.07	425	20240419	67.76	1322	-46.07	20250122	670	6.42	20250102	1322	-46.07	20250122	425	67.76	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
49	20250221	090203	57	100.00	KOSPI	비금속	N	N	N	N	N	711	-8	5	-1.11	34961755	49100	2.94	717	717	710	934	504	719	712.05	1.06	529	748	733	721	706	694	727	700	566	215	500	460	1	1	113163494	805	17.34	0.48	12	0.04	41.00	1493.00	1322	20250122	-46.22	425	20240419	67.29	1322	-46.22	20250122	670	6.12	20250102	1322	-46.22	20250122	425	67.29	20240419	0.74	N	004870	500	565 억	1199767	N	N	0	N	N
50	20250220	160202	57	100.00	KOSPI	비금속	N	N	N	N	N	719	-13	5	-1.78	1189014416	1655260	34.48	732	736	709	951	513	732	718.32	0.92	148693	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	814	17.54	0.48	12	1.46	41.00	1493.00	1322	20250122	-45.61	425	20240419	69.18	1322	-45.61	20250122	670	7.31	20250102	1322	-45.61	20250122	425	69.18	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
51	20250220	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	716	-16	5	-2.19	1153348060	1605539	33.45	732	736	709	951	513	732	718.36	0.92	145682	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	810	17.46	0.48	12	1.42	41.00	1493.00	1322	20250122	-45.84	425	20240419	68.47	1322	-45.84	20250122	670	6.87	20250102	1322	-45.84	20250122	425	68.47	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
52	20250220	140203	57	100.00	KOSPI	비금속	N	N	N	N	N	713	-19	5	-2.60	1051301936	1462690	30.47	732	736	709	951	513	732	718.75	0.92	101874	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	807	17.39	0.48	12	1.29	41.00	1493.00	1322	20250122	-46.07	425	20240419	67.76	1322	-46.07	20250122	670	6.42	20250102	1322	-46.07	20250122	425	67.76	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
53	20250220	130202	57	100.00	KOSPI	비금속	N	N	N	N	N	719	-13	5	-1.78	949214785	1320297	27.50	732	736	709	951	513	732	718.94	0.92	125207	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	814	17.54	0.48	12	1.17	41.00	1493.00	1322	20250122	-45.61	425	20240419	69.18	1322	-45.61	20250122	670	7.31	20250102	1322	-45.61	20250122	425	69.18	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
54	20250220	120202	57	100.00	KOSPI	비금속	N	N	N	N	N	720	-12	5	-1.64	899489340	1251198	26.06	732	736	709	951	513	732	718.90	0.92	134170	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	815	17.56	0.48	12	1.11	41.00	1493.00	1322	20250122	-45.54	425	20240419	69.41	1322	-45.54	20250122	670	7.46	20250102	1322	-45.54	20250122	425	69.41	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
55	20250220	110202	57	100.00	KOSPI	비금속	N	N	N	N	N	715	-17	5	-2.32	781255760	1086379	22.63	732	736	709	951	513	732	719.14	0.92	72817	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	809	17.44	0.48	12	0.96	41.00	1493.00	1322	20250122	-45.92	425	20240419	68.24	1322	-45.92	20250122	670	6.72	20250102	1322	-45.92	20250122	425	68.24	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
56	20250220	100202	57	100.00	KOSPI	비금속	N	N	N	N	N	716	-16	5	-2.19	541469499	749565	15.61	732	736	713	951	513	732	722.38	0.92	38062	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	810	17.46	0.48	12	0.66	41.00	1493.00	1322	20250122	-45.84	425	20240419	68.47	1322	-45.84	20250122	670	6.87	20250102	1322	-45.84	20250122	425	68.47	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
57	20250220	090203	57	100.00	KOSPI	비금속	N	N	N	N	N	726	-6	5	-0.82	76085125	104123	2.17	732	736	725	951	513	732	730.72	0.92	-58120	772	752	734	714	696	762	724	566	219	500	460	1	1	113163494	822	17.71	0.49	12	0.09	41.00	1493.00	1322	20250122	-45.08	425	20240419	70.82	1322	-45.08	20250122	670	8.36	20250102	1322	-45.08	20250122	425	70.82	20240419	0.55	N	004870	500	565 억	1041925	N	N	84	N	N
58	20250219	160201	57	100.00	KOSPI	비금속	N	N	N	N	N	732	16	2	2.23	3446935037	4702393	39.59	716	754	716	930	502	716	733.02	0.63	323249	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	828	17.85	0.49	12	4.16	41.00	1493.00	1322	20250122	-44.63	425	20240419	72.24	1322	-44.63	20250122	670	9.25	20250102	1322	-44.63	20250122	425	72.24	20240419	0.39	N	004870	500	565 억	718017	N	N	84	N	N
59	20250219	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	730	14	2	1.96	3323193966	4532936	38.17	716	754	716	930	502	716	733.13	0.63	295860	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	826	17.80	0.49	12	4.01	41.00	1493.00	1322	20250122	-44.78	425	20240419	71.76	1322	-44.78	20250122	670	8.96	20250102	1322	-44.78	20250122	425	71.76	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
60	20250219	140201	57	100.00	KOSPI	비금속	N	N	N	N	N	728	12	2	1.68	3145997389	4290531	36.13	716	754	716	930	502	716	733.25	0.63	222136	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	824	17.76	0.49	12	3.79	41.00	1493.00	1322	20250122	-44.93	425	20240419	71.29	1322	-44.93	20250122	670	8.66	20250102	1322	-44.93	20250122	425	71.29	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
61	20250219	130201	57	100.00	KOSPI	비금속	N	N	N	N	N	722	6	2	0.84	2936161054	4001683	33.69	716	754	716	930	502	716	733.74	0.63	67444	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	817	17.61	0.48	12	3.54	41.00	1493.00	1322	20250122	-45.39	425	20240419	69.88	1322	-45.39	20250122	670	7.76	20250102	1322	-45.39	20250122	425	69.88	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
62	20250219	120201	57	100.00	KOSPI	비금속	N	N	N	N	N	724	8	2	1.12	2844011086	3874437	32.62	716	754	716	930	502	716	734.05	0.63	45873	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	819	17.66	0.48	12	3.42	41.00	1493.00	1322	20250122	-45.23	425	20240419	70.35	1322	-45.23	20250122	670	8.06	20250102	1322	-45.23	20250122	425	70.35	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
63	20250219	110202	57	100.00	KOSPI	비금속	N	N	N	N	N	723	7	2	0.98	2661900783	3622629	30.50	716	754	716	930	502	716	734.81	0.63	39806	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	818	17.63	0.48	12	3.20	41.00	1493.00	1322	20250122	-45.31	425	20240419	70.12	1322	-45.31	20250122	670	7.91	20250102	1322	-45.31	20250122	425	70.12	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
64	20250219	100201	57	100.00	KOSPI	비금속	N	N	N	N	N	736	20	2	2.79	2184456407	2967102	24.98	716	754	716	930	502	716	736.24	0.63	84751	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	833	17.95	0.49	12	2.62	41.00	1493.00	1322	20250122	-44.33	425	20240419	73.18	1322	-44.33	20250122	670	9.85	20250102	1322	-44.33	20250122	425	73.18	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
65	20250219	090202	57	100.00	KOSPI	비금속	N	N	N	N	N	725	9	2	1.26	115329208	159993	1.35	716	729	716	930	502	716	720.90	0.63	52267	858	787	749	678	640	768	659	566	214	500	450	1	1	113163494	820	17.68	0.49	12	0.14	41.00	1493.00	1322	20250122	-45.16	425	20240419	70.59	1322	-45.16	20250122	670	8.21	20250102	1322	-45.16	20250122	425	70.59	20240419	0.39	N	004870	500	565 억	718017	N	N	7	N	N
66	20250218	160201	57	100.00	KOSPI	비금속	N	N	N	N	N	716	-224	5	-23.83	8713872535	11609289	189.97	781	820	711	1222	658	940	750.64	1.54	-1007170	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	810	17.46	0.48	12	10.26	41.00	1493.00	1322	20250122	-45.84	425	20240419	68.47	1322	-45.84	20250122	670	6.87	20250102	1322	-45.84	20250122	425	68.47	20240419	0.38	N	004870	500	565 억	1738649	N	N	7	N	N
67	20250218	150201	57	100.00	KOSPI	비금속	N	N	N	N	N	733	-207	5	-22.02	7970229480	10578342	173.10	781	820	711	1222	658	940	753.42	1.54	-1061366	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	829	17.88	0.49	12	9.35	41.00	1493.00	1322	20250122	-44.55	425	20240419	72.47	1322	-44.55	20250122	670	9.40	20250102	1322	-44.55	20250122	425	72.47	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
68	20250218	140202	57	100.00	KOSPI	비금속	N	N	N	N	N	732	-208	5	-22.13	7651039517	10142643	165.97	781	820	711	1222	658	940	754.32	1.54	-1138150	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	828	17.85	0.49	12	8.96	41.00	1493.00	1322	20250122	-44.63	425	20240419	72.24	1322	-44.63	20250122	670	9.25	20250102	1322	-44.63	20250122	425	72.24	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
69	20250218	130201	57	100.00	KOSPI	비금속	N	N	N	N	N	744	-196	5	-20.85	7176989323	9499945	155.45	781	820	711	1222	658	940	755.45	1.54	-1152000	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	842	18.15	0.50	12	8.39	41.00	1493.00	1322	20250122	-43.72	425	20240419	75.06	1322	-43.72	20250122	670	11.04	20250102	1322	-43.72	20250122	425	75.06	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
70	20250218	120201	57	100.00	KOSPI	비금속	N	N	N	N	N	728	-212	5	-22.55	6612433457	8735521	142.94	781	820	711	1222	658	940	756.93	1.54	-1105415	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	824	17.76	0.49	12	7.72	41.00	1493.00	1322	20250122	-44.93	425	20240419	71.29	1322	-44.93	20250122	670	8.66	20250102	1322	-44.93	20250122	425	71.29	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
71	20250218	110202	57	100.00	KOSPI	비금속	N	N	N	N	N	723	-217	5	-23.09	6057423614	7972762	130.46	781	820	711	1222	658	940	759.73	1.54	-1037879	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	818	17.63	0.48	12	7.05	41.00	1493.00	1322	20250122	-45.31	425	20240419	70.12	1322	-45.31	20250122	670	7.91	20250102	1322	-45.31	20250122	425	70.12	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
72	20250218	100201	57	100.00	KOSPI	비금속	N	N	N	N	N	727	-213	5	-22.66	5224838863	6822107	111.63	781	820	711	1222	658	940	765.83	1.54	-839100	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	823	17.73	0.49	12	6.03	41.00	1493.00	1322	20250122	-45.01	425	20240419	71.06	1322	-45.01	20250122	670	8.51	20250102	1322	-45.01	20250122	425	71.06	20240419	0.38	N	004870	500	565 억	1738649	N	N	44	N	N
73	20250218	090201	57	100.00	KOSPI	비금속	N	N	N	N	N	940	0	3	0.00	1413760	1504	0.02	0	0	0	1222	658	940	0.00	1.54	1	993	966	913	886	833	980	900	566	282	500	600	1	1	113163494	1064	22.93	0.63	12	0.00	41.00	1493.00	1322	20250122	-28.90	425	20240419	121.18	1322	-28.90	20250122	670	40.30	20250102	1322	-28.90	20250122	425	121.18	20240419	0.38	N	004870	500	565 억	1738649	Y	N	44	N	N
74	20250217	160201	57	100.00	KOSPI	비금속	N	N	N	N	N	940	80	2	9.30	3514179944	3875651	359.09	865	940	860	1118	602	860	905.34	1.73	-224368	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1064	22.93	0.63	12	3.42	41.00	1493.00	1322	20250122	-28.90	425	20240419	121.18	1322	-28.90	20250122	670	40.30	20250102	1322	-28.90	20250122	425	121.18	20240419	0.38	N	004870	500	565 억	1956221	N	N	44	N	N
75	20250217	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	917	57	2	6.63	3041141318	3369665	312.21	865	931	860	1118	602	860	902.51	1.73	-144200	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1038	22.37	0.61	12	2.98	41.00	1493.00	1322	20250122	-30.64	425	20240419	115.76	1322	-30.64	20250122	670	36.87	20250102	1322	-30.64	20250122	425	115.76	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
76	20250217	140201	57	100.00	KOSPI	비금속	N	N	N	N	N	915	55	2	6.40	2712930123	3013168	279.18	865	927	860	1118	602	860	900.36	1.73	-216510	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1035	22.32	0.61	12	2.66	41.00	1493.00	1322	20250122	-30.79	425	20240419	115.29	1322	-30.79	20250122	670	36.57	20250102	1322	-30.79	20250122	425	115.29	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
77	20250217	130202	57	100.00	KOSPI	비금속	N	N	N	N	N	916	56	2	6.51	2601712746	2891501	267.90	865	927	860	1118	602	860	899.78	1.73	-223066	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1037	22.34	0.61	12	2.56	41.00	1493.00	1322	20250122	-30.71	425	20240419	115.53	1322	-30.71	20250122	670	36.72	20250102	1322	-30.71	20250122	425	115.53	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
78	20250217	120201	57	100.00	KOSPI	비금속	N	N	N	N	N	914	54	2	6.28	1863077499	2086295	193.30	865	919	860	1118	602	860	893.01	1.73	-157381	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1034	22.29	0.61	12	1.84	41.00	1493.00	1322	20250122	-30.86	425	20240419	115.06	1322	-30.86	20250122	670	36.42	20250102	1322	-30.86	20250122	425	115.06	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
79	20250217	110201	57	100.00	KOSPI	비금속	N	N	N	N	N	892	32	2	3.72	1447745197	1628172	150.85	865	914	860	1118	602	860	889.19	1.73	-189614	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1009	21.76	0.60	12	1.44	41.00	1493.00	1322	20250122	-32.53	425	20240419	109.88	1322	-32.53	20250122	670	33.13	20250102	1322	-32.53	20250122	425	109.88	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
80	20250217	100201	57	100.00	KOSPI	비금속	N	N	N	N	N	889	29	2	3.37	1281742931	1440894	133.50	865	914	860	1118	602	860	889.55	1.73	-176654	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1006	21.68	0.60	12	1.27	41.00	1493.00	1322	20250122	-32.75	425	20240419	109.18	1322	-32.75	20250122	670	32.69	20250102	1322	-32.75	20250122	425	109.18	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
81	20250217	090201	57	100.00	KOSPI	비금속	N	N	N	N	N	886	26	2	3.02	126076744	144167	13.36	865	888	860	1118	602	860	874.54	1.73	-13079	883	871	859	847	835	865	841	566	258	500	550	1	1	113163494	1003	21.61	0.59	12	0.13	41.00	1493.00	1322	20250122	-32.98	425	20240419	108.47	1322	-32.98	20250122	670	32.24	20250102	1322	-32.98	20250122	425	108.47	20240419	0.38	N	004870	500	565 억	1956221	N	N	76	N	N
82	20250214	160200	57	100.00	KOSPI	비금속	N	N	N	N	N	860	-11	5	-1.26	908183197	1061899	63.34	864	871	847	1132	610	871	855.23	1.68	70329	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	973	20.98	0.58	12	0.94	41.00	1493.00	1322	20250122	-34.95	425	20240419	102.35	1322	-34.95	20250122	670	28.36	20250102	1322	-34.95	20250122	425	102.35	20240419	0.31	N	004870	500	565 억	1901469	N	N	76	N	N
83	20250214	150200	57	100.00	KOSPI	비금속	N	N	N	N	N	856	-15	5	-1.72	844084617	986973	58.87	864	871	847	1132	610	871	855.23	1.68	68909	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	969	20.88	0.57	12	0.87	41.00	1493.00	1322	20250122	-35.25	425	20240419	101.41	1322	-35.25	20250122	670	27.76	20250102	1322	-35.25	20250122	425	101.41	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
84	20250214	140200	57	100.00	KOSPI	비금속	N	N	N	N	N	852	-19	5	-2.18	655398435	767052	45.75	864	869	847	1132	610	871	854.44	1.68	115222	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	964	20.78	0.57	12	0.68	41.00	1493.00	1322	20250122	-35.55	425	20240419	100.47	1322	-35.55	20250122	670	27.16	20250102	1322	-35.55	20250122	425	100.47	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
85	20250214	130200	57	100.00	KOSPI	비금속	N	N	N	N	N	857	-14	5	-1.61	591590986	692206	41.29	864	869	847	1132	610	871	854.65	1.68	109788	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	970	20.90	0.57	12	0.61	41.00	1493.00	1322	20250122	-35.17	425	20240419	101.65	1322	-35.17	20250122	670	27.91	20250102	1322	-35.17	20250122	425	101.65	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
86	20250214	120200	57	100.00	KOSPI	비금속	N	N	N	N	N	853	-18	5	-2.07	538152660	629620	37.55	864	869	847	1132	610	871	854.73	1.68	88612	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	965	20.80	0.57	12	0.56	41.00	1493.00	1322	20250122	-35.48	425	20240419	100.71	1322	-35.48	20250122	670	27.31	20250102	1322	-35.48	20250122	425	100.71	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
87	20250214	110200	57	100.00	KOSPI	비금속	N	N	N	N	N	847	-24	5	-2.76	464102951	542827	32.38	864	869	847	1132	610	871	854.97	1.68	56485	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	958	20.66	0.57	12	0.48	41.00	1493.00	1322	20250122	-35.93	425	20240419	99.29	1322	-35.93	20250122	670	26.42	20250102	1322	-35.93	20250122	425	99.29	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
88	20250214	100200	57	100.00	KOSPI	비금속	N	N	N	N	N	853	-18	5	-2.07	302585199	353169	21.06	864	869	849	1132	610	871	856.77	1.68	10959	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	965	20.80	0.57	12	0.31	41.00	1493.00	1322	20250122	-35.48	425	20240419	100.71	1322	-35.48	20250122	670	27.31	20250102	1322	-35.48	20250122	425	100.71	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
89	20250214	090201	57	100.00	KOSPI	비금속	N	N	N	N	N	865	-6	5	-0.69	41521962	48106	2.87	864	867	856	1132	610	871	863.13	1.68	-18184	897	883	862	848	827	873	838	566	261	500	550	1	1	113163494	979	21.10	0.58	12	0.04	41.00	1493.00	1322	20250122	-34.57	425	20240419	103.53	1322	-34.57	20250122	670	29.10	20250102	1322	-34.57	20250122	425	103.53	20240419	0.31	N	004870	500	565 억	1901469	N	N	16	N	N
90	20250213	160159	57	100.00	KOSPI	비금속	N	N	N	N	N	871	-5	5	-0.57	1400518804	1627009	54.12	876	876	841	1138	614	876	860.58	1.42	288654	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	986	21.24	0.58	12	1.44	41.00	1493.00	1322	20250122	-34.11	425	20240419	104.94	1322	-34.11	20250122	670	30.00	20250102	1322	-34.11	20250122	425	104.94	20240419	0.24	N	004870	500	565 억	1605636	N	N	16	N	N
91	20250213	150159	57	100.00	KOSPI	비금속	N	N	N	N	N	861	-15	5	-1.71	1305226800	1517207	50.47	876	876	841	1138	614	876	860.27	1.42	305680	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	974	21.00	0.58	12	1.34	41.00	1493.00	1322	20250122	-34.87	425	20240419	102.59	1322	-34.87	20250122	670	28.51	20250102	1322	-34.87	20250122	425	102.59	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
92	20250213	140159	57	100.00	KOSPI	비금속	N	N	N	N	N	873	-3	5	-0.34	1213500517	1411368	46.95	876	876	841	1138	614	876	859.79	1.42	308879	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	988	21.29	0.58	12	1.25	41.00	1493.00	1322	20250122	-33.96	425	20240419	105.41	1322	-33.96	20250122	670	30.30	20250102	1322	-33.96	20250122	425	105.41	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
93	20250213	130159	57	100.00	KOSPI	비금속	N	N	N	N	N	875	-1	5	-0.11	1150677494	1339312	44.55	876	876	841	1138	614	876	859.14	1.42	319367	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	990	21.34	0.59	12	1.18	41.00	1493.00	1322	20250122	-33.81	425	20240419	105.88	1322	-33.81	20250122	670	30.60	20250102	1322	-33.81	20250122	425	105.88	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
94	20250213	120159	57	100.00	KOSPI	비금속	N	N	N	N	N	867	-9	5	-1.03	1045080543	1218155	40.52	876	876	841	1138	614	876	857.90	1.42	281665	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	981	21.15	0.58	12	1.08	41.00	1493.00	1322	20250122	-34.42	425	20240419	104.00	1322	-34.42	20250122	670	29.40	20250102	1322	-34.42	20250122	425	104.00	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
95	20250213	110159	57	100.00	KOSPI	비금속	N	N	N	N	N	864	-12	5	-1.37	885755956	1035058	34.43	876	876	841	1138	614	876	855.73	1.42	310773	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	978	21.07	0.58	12	0.91	41.00	1493.00	1322	20250122	-34.64	425	20240419	103.29	1322	-34.64	20250122	670	28.96	20250102	1322	-34.64	20250122	425	103.29	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
96	20250213	100200	57	100.00	KOSPI	비금속	N	N	N	N	N	861	-15	5	-1.71	723066616	845690	28.13	876	876	841	1138	614	876	854.96	1.42	280896	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	974	21.00	0.58	12	0.75	41.00	1493.00	1322	20250122	-34.87	425	20240419	102.59	1322	-34.87	20250122	670	28.51	20250102	1322	-34.87	20250122	425	102.59	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
97	20250213	090159	57	100.00	KOSPI	비금속	N	N	N	N	N	866	-10	5	-1.14	36049429	41880	1.39	876	876	841	1138	614	876	860.22	1.42	10929	932	904	877	849	822	890	835	566	262	500	560	1	1	113163494	980	21.12	0.58	12	0.04	41.00	1493.00	1322	20250122	-34.49	425	20240419	103.76	1322	-34.49	20250122	670	29.25	20250102	1322	-34.49	20250122	425	103.76	20240419	0.24	N	004870	500	565 억	1605636	N	N	304	N	N
98	20250212	160159	57	100.00	KOSPI	비금속	N	N	N	N	N	876	-29	5	-3.20	2599198012	3000434	210.83	905	905	850	1176	634	905	866.27	1.44	-19550	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	991	21.37	0.59	12	2.65	41.00	1493.00	1322	20250122	-33.74	425	20240419	106.12	1322	-33.74	20250122	670	30.75	20250102	1322	-33.74	20250122	425	106.12	20240419	0.22	N	004870	500	565 억	1629033	N	N	304	N	N
99	20250212	150158	57	100.00	KOSPI	비금속	N	N	N	N	N	866	-39	5	-4.31	2524709925	2914749	204.81	905	905	850	1176	634	905	866.18	1.44	-21733	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	980	21.12	0.58	12	2.58	41.00	1493.00	1322	20250122	-34.49	425	20240419	103.76	1322	-34.49	20250122	670	29.25	20250102	1322	-34.49	20250122	425	103.76	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
100	20250212	140158	57	100.00	KOSPI	비금속	N	N	N	N	N	879	-26	5	-2.87	2393425170	2763894	194.21	905	905	850	1176	634	905	865.96	1.44	-32718	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	995	21.44	0.59	12	2.44	41.00	1493.00	1322	20250122	-33.51	425	20240419	106.82	1322	-33.51	20250122	670	31.19	20250102	1322	-33.51	20250122	425	106.82	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
101	20250212	130159	57	100.00	KOSPI	비금속	N	N	N	N	N	858	-47	5	-5.19	1859565850	2149116	151.01	905	905	850	1176	634	905	865.27	1.44	-55881	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	971	20.93	0.57	12	1.90	41.00	1493.00	1322	20250122	-35.10	425	20240419	101.88	1322	-35.10	20250122	670	28.06	20250102	1322	-35.10	20250122	425	101.88	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
102	20250212	120159	57	100.00	KOSPI	비금속	N	N	N	N	N	856	-49	5	-5.41	1731855261	2000018	140.53	905	905	850	1176	634	905	865.92	1.44	-19669	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	969	20.88	0.57	12	1.77	41.00	1493.00	1322	20250122	-35.25	425	20240419	101.41	1322	-35.25	20250122	670	27.76	20250102	1322	-35.25	20250122	425	101.41	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
103	20250212	110159	57	100.00	KOSPI	비금속	N	N	N	N	N	856	-49	5	-5.41	1420024933	1635617	114.93	905	905	854	1176	634	905	868.19	1.44	89995	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	969	20.88	0.57	12	1.45	41.00	1493.00	1322	20250122	-35.25	425	20240419	101.41	1322	-35.25	20250122	670	27.76	20250102	1322	-35.25	20250122	425	101.41	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
104	20250212	100159	57	100.00	KOSPI	비금속	N	N	N	N	N	869	-36	5	-3.98	682719555	777556	54.64	905	905	868	1176	634	905	878.03	1.44	53003	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	983	21.20	0.58	12	0.69	41.00	1493.00	1322	20250122	-34.27	425	20240419	104.47	1322	-34.27	20250122	670	29.70	20250102	1322	-34.27	20250122	425	104.47	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
105	20250212	090159	57	100.00	KOSPI	비금속	N	N	N	N	N	895	-10	5	-1.10	41080863	45692	3.21	905	905	882	1176	634	905	899.08	1.44	-24337	932	918	903	889	874	911	882	566	271	500	570	1	1	113163494	1013	21.83	0.60	12	0.04	41.00	1493.00	1322	20250122	-32.30	425	20240419	110.59	1322	-32.30	20250122	670	33.58	20250102	1322	-32.30	20250122	425	110.59	20240419	0.22	N	004870	500	565 억	1629033	N	N	5	N	N
106	20250211	160158	57	100.00	KOSPI	비금속	N	N	N	N	N	905	-13	5	-1.42	1246483000	1384469	71.29	917	917	888	1193	643	918	900.33	1.47	-49688	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1024	22.07	0.61	12	1.22	41.00	1493.00	1322	20250122	-31.54	425	20240419	112.94	1322	-31.54	20250122	670	35.07	20250102	1322	-31.54	20250122	425	112.94	20240419	0.10	N	004870	500	565 억	1664248	N	N	5	N	N
107	20250211	150158	57	100.00	KOSPI	비금속	N	N	N	N	N	899	-19	5	-2.07	1182003828	1312950	67.60	917	917	888	1193	643	918	900.27	1.47	-36730	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1017	21.93	0.60	12	1.16	41.00	1493.00	1322	20250122	-32.00	425	20240419	111.53	1322	-32.00	20250122	670	34.18	20250102	1322	-32.00	20250122	425	111.53	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
108	20250211	140159	57	100.00	KOSPI	비금속	N	N	N	N	N	907	-11	5	-1.20	1055861522	1172906	60.39	917	917	888	1193	643	918	900.21	1.47	-38847	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1026	22.12	0.61	12	1.04	41.00	1493.00	1322	20250122	-31.39	425	20240419	113.41	1322	-31.39	20250122	670	35.37	20250102	1322	-31.39	20250122	425	113.41	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
109	20250211	130157	57	100.00	KOSPI	비금속	N	N	N	N	N	901	-17	5	-1.85	989497805	1099259	56.60	917	917	888	1193	643	918	900.15	1.47	-55183	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1020	21.98	0.60	12	0.97	41.00	1493.00	1322	20250122	-31.85	425	20240419	112.00	1322	-31.85	20250122	670	34.48	20250102	1322	-31.85	20250122	425	112.00	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
110	20250211	120158	57	100.00	KOSPI	비금속	N	N	N	N	N	899	-19	5	-2.07	849153154	943539	48.58	917	917	888	1193	643	918	899.97	1.47	-33737	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1017	21.93	0.60	12	0.83	41.00	1493.00	1322	20250122	-32.00	425	20240419	111.53	1322	-32.00	20250122	670	34.18	20250102	1322	-32.00	20250122	425	111.53	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
111	20250211	110158	57	100.00	KOSPI	비금속	N	N	N	N	N	902	-16	5	-1.74	734257456	815455	41.99	917	917	888	1193	643	918	900.43	1.47	-22305	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1021	22.00	0.60	12	0.72	41.00	1493.00	1322	20250122	-31.77	425	20240419	112.24	1322	-31.77	20250122	670	34.63	20250102	1322	-31.77	20250122	425	112.24	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
112	20250211	100159	57	100.00	KOSPI	비금속	N	N	N	N	N	908	-10	5	-1.09	521269428	580579	29.89	917	917	888	1193	643	918	897.84	1.47	36435	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1028	22.15	0.61	12	0.51	41.00	1493.00	1322	20250122	-31.32	425	20240419	113.65	1322	-31.32	20250122	670	35.52	20250102	1322	-31.32	20250122	425	113.65	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
113	20250211	090159	57	100.00	KOSPI	비금속	N	N	N	N	N	900	-18	5	-1.96	83012631	91770	4.73	917	917	896	1193	643	918	904.57	1.47	-31535	948	932	905	889	862	941	898	566	275	500	580	1	1	113163494	1018	21.95	0.60	12	0.08	41.00	1493.00	1322	20250122	-31.92	425	20240419	111.76	1322	-31.92	20250122	670	34.33	20250102	1322	-31.92	20250122	425	111.76	20240419	0.10	N	004870	500	565 억	1664248	N	N	0	N	N
114	20250210	160158	57	100.00	KOSPI	비금속	N	N	N	N	N	918	0	3	0.00	1717037578	1900750	54.90	916	921	878	1193	643	918	903.24	1.47	-5939	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1032	22.39	0.61	12	1.69	41.00	1493.00	1322	20250122	-30.56	425	20240419	116.00	1322	-30.56	20250122	670	37.01	20250102	1322	-30.56	20250122	425	116.00	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
115	20250210	150157	57	100.00	KOSPI	비금속	N	N	N	N	N	919	1	2	0.11	1552884927	1721626	49.73	916	921	878	1193	643	918	901.99	1.47	30120	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1033	22.41	0.62	12	1.53	41.00	1493.00	1322	20250122	-30.48	425	20240419	116.24	1322	-30.48	20250122	670	37.16	20250102	1322	-30.48	20250122	425	116.24	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
116	20250210	140158	57	100.00	KOSPI	비금속	N	N	N	N	N	913	-5	5	-0.54	1220336232	1357125	39.20	916	921	878	1193	643	918	899.21	1.47	79604	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1026	22.27	0.61	12	1.21	41.00	1493.00	1322	20250122	-30.94	425	20240419	114.82	1322	-30.94	20250122	670	36.27	20250102	1322	-30.94	20250122	425	114.82	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
117	20250210	130158	57	100.00	KOSPI	비금속	N	N	N	N	N	913	-5	5	-0.54	1102020713	1227844	35.47	916	920	878	1193	643	918	897.52	1.47	106350	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1026	22.27	0.61	12	1.09	41.00	1493.00	1322	20250122	-30.94	425	20240419	114.82	1322	-30.94	20250122	670	36.27	20250102	1322	-30.94	20250122	425	114.82	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
118	20250210	120157	57	100.00	KOSPI	비금속	N	N	N	N	N	916	-2	5	-0.22	968166816	1080548	31.21	916	920	878	1193	643	918	895.99	1.47	145564	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1030	22.34	0.61	12	0.96	41.00	1493.00	1322	20250122	-30.71	425	20240419	115.53	1322	-30.71	20250122	670	36.72	20250102	1322	-30.71	20250122	425	115.53	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
119	20250210	110157	57	100.00	KOSPI	비금속	N	N	N	N	N	901	-17	5	-1.85	811759710	908513	26.24	916	920	878	1193	643	918	893.50	1.47	162461	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1013	21.98	0.60	12	0.81	41.00	1493.00	1322	20250122	-31.85	425	20240419	112.00	1322	-31.85	20250122	670	34.48	20250102	1322	-31.85	20250122	425	112.00	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
120	20250210	100157	57	100.00	KOSPI	비금속	N	N	N	N	N	899	-19	5	-2.07	632965263	709452	20.49	916	920	878	1193	643	918	892.19	1.47	94636	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1011	21.93	0.60	12	0.63	41.00	1493.00	1322	20250122	-32.00	425	20240419	111.53	1322	-32.00	20250122	670	34.18	20250102	1322	-32.00	20250122	425	111.53	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
121	20250210	090157	57	100.00	KOSPI	비금속	N	N	N	N	N	909	-9	5	-0.98	75522823	82682	2.39	916	920	903	1193	643	918	913.41	1.47	-18274	959	938	914	893	869	926	881	562	275	500	580	1	1	112419447	1022	22.17	0.61	12	0.07	41.00	1493.00	1322	20250122	-31.24	425	20240419	113.88	1322	-31.24	20250122	670	35.67	20250102	1322	-31.24	20250122	425	113.88	20240419	0.07	N	004870	500	562 억	1651573	N	N	1	N	N
122	20250207	160156	57	100.00	KOSPI	비금속	N	N	N	N	N	918	-19	5	-2.03	3130074578	3441291	114.79	935	935	890	1218	656	937	909.52	1.06	464004	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1032	22.39	0.61	12	3.06	41.00	1493.00	1322	20250122	-30.56	425	20240419	116.00	1322	-30.56	20250122	670	37.01	20250102	1322	-30.56	20250122	425	116.00	20240419	0.06	N	004870	500	562 억	1190216	N	N	1	N	N
123	20250207	150157	57	100.00	KOSPI	비금속	N	N	N	N	N	911	-26	5	-2.77	2942286616	3235856	107.94	935	935	890	1218	656	937	909.27	1.06	500999	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1024	22.22	0.61	12	2.88	41.00	1493.00	1322	20250122	-31.09	425	20240419	114.35	1322	-31.09	20250122	670	35.97	20250102	1322	-31.09	20250122	425	114.35	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
124	20250207	140156	57	100.00	KOSPI	비금속	N	N	N	N	N	905	-32	5	-3.42	2711079712	2981819	99.46	935	935	890	1218	656	937	909.20	1.06	469261	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1017	22.07	0.61	12	2.65	41.00	1493.00	1322	20250122	-31.54	425	20240419	112.94	1322	-31.54	20250122	670	35.07	20250102	1322	-31.54	20250122	425	112.94	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
125	20250207	130156	57	100.00	KOSPI	비금속	N	N	N	N	N	899	-38	5	-4.06	2114442673	2316517	77.27	935	935	899	1218	656	937	912.76	1.06	304057	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1011	21.93	0.60	12	2.06	41.00	1493.00	1322	20250122	-32.00	425	20240419	111.53	1322	-32.00	20250122	670	34.18	20250102	1322	-32.00	20250122	425	111.53	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
126	20250207	120156	57	100.00	KOSPI	비금속	N	N	N	N	N	906	-31	5	-3.31	1731347014	1892827	63.14	935	935	901	1218	656	937	914.68	1.06	293668	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1019	22.10	0.61	12	1.68	41.00	1493.00	1322	20250122	-31.47	425	20240419	113.18	1322	-31.47	20250122	670	35.22	20250102	1322	-31.47	20250122	425	113.18	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
127	20250207	110156	57	100.00	KOSPI	비금속	N	N	N	N	N	916	-21	5	-2.24	1350961074	1474619	49.19	935	935	906	1218	656	937	916.13	1.06	292871	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1030	22.34	0.61	12	1.31	41.00	1493.00	1322	20250122	-30.71	425	20240419	115.53	1322	-30.71	20250122	670	36.72	20250102	1322	-30.71	20250122	425	115.53	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
128	20250207	100156	57	100.00	KOSPI	비금속	N	N	N	N	N	913	-24	5	-2.56	1041549374	1137012	37.93	935	935	906	1218	656	937	916.02	1.06	229897	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1026	22.27	0.61	12	1.01	41.00	1493.00	1322	20250122	-30.94	425	20240419	114.82	1322	-30.94	20250122	670	36.27	20250102	1322	-30.94	20250122	425	114.82	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
129	20250207	090157	57	100.00	KOSPI	비금속	N	N	N	N	N	917	-20	5	-2.13	93838914	101841	3.40	935	935	915	1218	656	937	921.29	1.06	-6999	1060	998	964	902	868	981	885	562	281	500	590	1	1	112419447	1031	22.37	0.61	12	0.09	41.00	1493.00	1322	20250122	-30.64	425	20240419	115.76	1322	-30.64	20250122	670	36.87	20250102	1322	-30.64	20250122	425	115.76	20240419	0.06	N	004870	500	562 억	1190216	N	N	0	N	N
130	20250206	160154	57	100.00	KOSPI	비금속	N	N	N	N	N	937	-28	5	-2.90	2854449594	2949011	123.07	990	1026	930	1254	676	965	967.94	1.32	-300645	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1053	22.85	0.63	12	2.62	41.00	1493.00	1322	20250122	-29.12	425	20240419	120.47	1322	-29.12	20250122	670	39.85	20250102	1322	-29.12	20250122	425	120.47	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
131	20250206	150154	57	100.00	KOSPI	비금속	N	N	N	N	N	939	-26	5	-2.69	2730170196	2816400	117.53	990	1026	930	1254	676	965	969.38	1.32	-309021	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1056	22.90	0.63	12	2.51	41.00	1493.00	1322	20250122	-28.97	425	20240419	120.94	1322	-28.97	20250122	670	40.15	20250102	1322	-28.97	20250122	425	120.94	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
132	20250206	140155	57	100.00	KOSPI	비금속	N	N	N	N	N	942	-23	5	-2.38	2283575961	2339185	97.62	990	1026	941	1254	676	965	976.23	1.32	-391027	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1059	22.98	0.63	12	2.08	41.00	1493.00	1322	20250122	-28.74	425	20240419	121.65	1322	-28.74	20250122	670	40.60	20250102	1322	-28.74	20250122	425	121.65	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
133	20250206	130153	57	100.00	KOSPI	비금속	N	N	N	N	N	958	-7	5	-0.73	1865479772	1899633	79.28	990	1026	956	1254	676	965	982.02	1.32	-202308	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1077	23.37	0.64	12	1.69	41.00	1493.00	1322	20250122	-27.53	425	20240419	125.41	1322	-27.53	20250122	670	42.99	20250102	1322	-27.53	20250122	425	125.41	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
134	20250206	120153	57	100.00	KOSPI	비금속	N	N	N	N	N	961	-4	5	-0.41	1756632068	1786023	74.53	990	1026	958	1254	676	965	983.54	1.32	-196064	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1080	23.44	0.64	12	1.59	41.00	1493.00	1322	20250122	-27.31	425	20240419	126.12	1322	-27.31	20250122	670	43.43	20250102	1322	-27.31	20250122	425	126.12	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
135	20250206	110149	57	100.00	KOSPI	비금속	N	N	N	N	N	962	-3	5	-0.31	1694978876	1721838	71.86	990	1026	958	1254	676	965	984.40	1.32	-199631	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1081	23.46	0.64	12	1.53	41.00	1493.00	1322	20250122	-27.23	425	20240419	126.35	1322	-27.23	20250122	670	43.58	20250102	1322	-27.23	20250122	425	126.35	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
136	20250206	100153	57	100.00	KOSPI	비금속	N	N	N	N	N	964	-1	5	-0.10	1504341143	1523788	63.59	990	1026	962	1254	676	965	987.24	1.32	-197650	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1084	23.51	0.65	12	1.36	41.00	1493.00	1322	20250122	-27.08	425	20240419	126.82	1322	-27.08	20250122	670	43.88	20250102	1322	-27.08	20250122	425	126.82	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
137	20250206	090154	57	100.00	KOSPI	비금속	N	N	N	N	N	993	28	2	2.90	260215077	263670	11.00	990	993	980	1254	676	965	986.90	1.32	-68802	1031	998	975	942	919	986	930	562	289	500	610	1	1	112419447	1116	24.22	0.67	12	0.23	41.00	1493.00	1322	20250122	-24.89	425	20240419	133.65	1322	-24.89	20250122	670	48.21	20250102	1322	-24.89	20250122	425	133.65	20240419	0.07	N	004870	500	562 억	1488457	N	N	9	N	N
138	20250205	160153	57	100.00	KOSPI	비금속	N	N	N	N	N	965	-10	5	-1.03	2303088344	2368513	62.48	975	1008	952	1267	683	975	972.38	1.33	4455	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1085	23.54	0.65	12	2.11	41.00	1493.00	1322	20250122	-27.00	425	20240419	127.06	1322	-27.00	20250122	670	44.03	20250102	1322	-27.00	20250122	425	127.06	20240419	0.09	N	004870	500	562 억	1489684	N	N	9	N	N
139	20250205	150153	57	100.00	KOSPI	비금속	N	N	N	N	N	958	-17	5	-1.74	2143922646	2203172	58.12	975	1008	952	1267	683	975	973.11	1.33	29512	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1077	23.37	0.64	12	1.96	41.00	1493.00	1322	20250122	-27.53	425	20240419	125.41	1322	-27.53	20250122	670	42.99	20250102	1322	-27.53	20250122	425	125.41	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
140	20250205	140153	57	100.00	KOSPI	비금속	N	N	N	N	N	961	-14	5	-1.44	1928407338	1978080	52.18	975	1008	953	1267	683	975	974.89	1.33	87508	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1080	23.44	0.64	12	1.76	41.00	1493.00	1322	20250122	-27.31	425	20240419	126.12	1322	-27.31	20250122	670	43.43	20250102	1322	-27.31	20250122	425	126.12	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
141	20250205	130153	57	100.00	KOSPI	비금속	N	N	N	N	N	964	-11	5	-1.13	1838784585	1884942	49.72	975	1008	953	1267	683	975	975.51	1.33	91737	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1084	23.51	0.65	12	1.68	41.00	1493.00	1322	20250122	-27.08	425	20240419	126.82	1322	-27.08	20250122	670	43.88	20250102	1322	-27.08	20250122	425	126.82	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
142	20250205	120154	57	100.00	KOSPI	비금속	N	N	N	N	N	962	-13	5	-1.33	1692026748	1732022	45.69	975	1008	953	1267	683	975	976.91	1.33	73251	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1081	23.46	0.64	12	1.54	41.00	1493.00	1322	20250122	-27.23	425	20240419	126.35	1322	-27.23	20250122	670	43.58	20250102	1322	-27.23	20250122	425	126.35	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
143	20250205	110152	57	100.00	KOSPI	비금속	N	N	N	N	N	962	-13	5	-1.33	1559073474	1593443	42.03	975	1008	953	1267	683	975	978.43	1.33	46586	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1081	23.46	0.64	12	1.42	41.00	1493.00	1322	20250122	-27.23	425	20240419	126.35	1322	-27.23	20250122	670	43.58	20250102	1322	-27.23	20250122	425	126.35	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
144	20250205	100153	57	100.00	KOSPI	비금속	N	N	N	N	N	962	-13	5	-1.33	1302495307	1326798	35.00	975	1008	953	1267	683	975	981.68	1.33	3275	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1081	23.46	0.64	12	1.18	41.00	1493.00	1322	20250122	-27.23	425	20240419	126.35	1322	-27.23	20250122	670	43.58	20250102	1322	-27.23	20250122	425	126.35	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
145	20250205	090155	57	100.00	KOSPI	비금속	N	N	N	N	N	969	-6	5	-0.62	76490975	78832	2.08	975	980	953	1267	683	975	970.30	1.33	-2072	1033	1004	983	954	933	1018	968	562	292	500	620	1	1	112419447	1089	23.63	0.65	12	0.07	41.00	1493.00	1322	20250122	-26.70	425	20240419	128.00	1322	-26.70	20250122	670	44.63	20250102	1322	-26.70	20250122	425	128.00	20240419	0.09	N	004870	500	562 억	1489684	N	N	0	N	N
146	20250204	160151	57	100.00	KOSPI	비금속	N	N	N	N	N	975	13	2	1.35	3685054345	3736006	72.59	972	1012	962	1250	674	962	986.38	1.33	-6109	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1096	23.78	0.65	12	3.32	41.00	1493.00	1322	20250122	-26.25	425	20240419	129.41	1322	-26.25	20250122	670	45.52	20250102	1322	-26.25	20250122	425	129.41	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
147	20250204	150152	57	100.00	KOSPI	비금속	N	N	N	N	N	977	15	2	1.56	3564247770	3612166	70.18	972	1012	962	1250	674	962	986.73	1.33	5353	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1098	23.83	0.65	12	3.21	41.00	1493.00	1322	20250122	-26.10	425	20240419	129.88	1322	-26.10	20250122	670	45.82	20250102	1322	-26.10	20250122	425	129.88	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
148	20250204	140152	57	100.00	KOSPI	비금속	N	N	N	N	N	982	20	2	2.08	3224103675	3263114	63.40	972	1012	962	1250	674	962	988.05	1.33	-57244	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1104	23.95	0.66	12	2.90	41.00	1493.00	1322	20250122	-25.72	425	20240419	131.06	1322	-25.72	20250122	670	46.57	20250102	1322	-25.72	20250122	425	131.06	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
149	20250204	130151	57	100.00	KOSPI	비금속	N	N	N	N	N	982	20	2	2.08	3058492936	3094154	60.12	972	1012	962	1250	674	962	988.47	1.33	-96740	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1104	23.95	0.66	12	2.75	41.00	1493.00	1322	20250122	-25.72	425	20240419	131.06	1322	-25.72	20250122	670	46.57	20250102	1322	-25.72	20250122	425	131.06	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
150	20250204	120152	57	100.00	KOSPI	비금속	N	N	N	N	N	981	19	2	1.98	2909194438	2942256	57.17	972	1012	962	1250	674	962	988.76	1.33	-118517	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1103	23.93	0.66	12	2.62	41.00	1493.00	1322	20250122	-25.79	425	20240419	130.82	1322	-25.79	20250122	670	46.42	20250102	1322	-25.79	20250122	425	130.82	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
151	20250204	110149	57	100.00	KOSPI	비금속	N	N	N	N	N	975	13	2	1.35	2671408686	2698294	52.43	972	1012	962	1250	674	962	990.04	1.33	-133878	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1096	23.78	0.65	12	2.40	41.00	1493.00	1322	20250122	-26.25	425	20240419	129.41	1322	-26.25	20250122	670	45.52	20250102	1322	-26.25	20250122	425	129.41	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
152	20250204	100152	57	100.00	KOSPI	비금속	N	N	N	N	N	987	25	2	2.60	1854292175	1877039	36.47	972	1009	962	1250	674	962	987.88	1.33	-120230	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1110	24.07	0.66	12	1.67	41.00	1493.00	1322	20250122	-25.34	425	20240419	132.24	1322	-25.34	20250122	670	47.31	20250102	1322	-25.34	20250122	425	132.24	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N
153	20250204	090152	57	100.00	KOSPI	비금속	N	N	N	N	N	980	18	2	1.87	113926533	116786	2.27	972	982	971	1250	674	962	975.52	1.33	-20542	1070	1016	983	929	896	999	912	562	288	500	610	1	1	112419447	1102	23.90	0.66	12	0.10	41.00	1493.00	1322	20250122	-25.87	425	20240419	130.59	1322	-25.87	20250122	670	46.27	20250102	1322	-25.87	20250122	425	130.59	20240419	0.16	N	004870	500	562 억	1497660	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History