KissMeData/004870/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-71,5,-9.07,4899367867,6761048,12.44,760,768,703,1017,549,783,724.68,0.42,0,-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,00,N
20250228,150207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,717,-66,5,-8.43,4769787813,6579576,12.11,760,768,703,1017,549,783,724.94,0.42,0,-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,00,N
20250228,140207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,-58,5,-7.41,4527083254,6241487,11.48,760,768,703,1017,549,783,725.32,0.42,0,-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,00,N
20250228,130207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,-61,5,-7.79,4213613167,5811479,10.69,760,768,703,1017,549,783,725.05,0.42,0,-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,00,N
20250228,120206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,707,-76,5,-9.71,3881108261,5348256,9.84,760,768,703,1017,549,783,725.68,0.42,0,-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,00,N
20250228,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,711,-72,5,-9.20,3530857237,4852705,8.93,760,768,705,1017,549,783,727.60,0.42,0,-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,00,N
20250228,100206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,-59,5,-7.54,2500207700,3413045,6.28,760,768,721,1017,549,783,732.54,0.42,0,-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,00,N
20250228,090207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,730,-53,5,-6.77,435549179,583814,1.07,760,761,724,1017,549,783,746.03,0.42,0,31967,967,875,829,737,691,852,714,566,234,500,500,1,1,113163494,826,17.80,0.49,12,0.52,41.00,1493.00,1322,20250122,-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,00,N
20250227,160204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,783,74,2,10.44,46182953388,53791978,3893.69,825,921,783,921,497,709,858.65,1.24,0,-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,00,N
20250227,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,875,166,2,23.41,42439423151,49224218,3563.05,825,921,801,921,497,709,862.17,1.24,0,-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,00,N
20250227,140206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,867,158,2,22.28,38910566131,45163519,3269.12,825,921,801,921,497,709,861.55,1.24,0,-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,00,N
20250227,130205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,878,169,2,23.84,35425458843,41117002,2976.22,825,921,801,921,497,709,861.58,1.24,0,-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,00,N
20250227,120205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,849,140,2,19.75,29411176557,34243580,2478.69,825,921,801,921,497,709,858.88,1.24,0,-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,00,N
20250227,110206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,827,118,2,16.64,26701373804,31021776,2245.48,825,921,801,921,497,709,860.73,1.24,0,-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,00,N
20250227,100212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,814,105,2,14.81,22557308535,26011632,1882.83,825,921,801,921,497,709,867.20,1.24,0,-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,00,N
20250227,090212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,835,126,2,17.77,1011475913,1223929,88.59,825,844,825,921,497,709,826.42,1.24,0,-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,00,N
20250226,160205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,709,10,2,1.43,790499909,1119908,128.86,699,720,696,908,490,699,705.86,1.25,0,0,715,706,699,690,683,703,687,566,209,500,440,1,1,113163494,802,17.29,0.47,12,0.99,41.00,1493.00,1322,20250122,-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,00,N
20250226,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,15,2,2.15,651894792,925922,106.54,699,720,696,908,490,699,704.05,1.25,0,3752,715,706,699,690,683,703,687,566,209,500,440,1,1,113163494,808,17.41,0.48,12,0.82,41.00,1493.00,1322,20250122,-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,00,N
20250226,140206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,-1,5,-0.14,484369028,687594,79.12,699,720,697,908,490,699,704.44,1.25,0,-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,00,N
20250226,130206,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,702,3,2,0.43,395447916,560472,64.49,699,720,697,908,490,699,705.57,1.25,0,-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,00,N
20250226,120205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,705,6,2,0.86,370636592,525075,60.42,699,720,697,908,490,699,705.88,1.25,0,-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,00,N
20250226,110205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,4,2,0.57,298583729,422832,48.65,699,720,697,908,490,699,706.16,1.25,0,-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,00,N
20250226,100205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,701,2,2,0.29,253307999,358249,41.22,699,720,697,908,490,699,707.08,1.25,0,-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,00,N
20250226,090207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,708,9,2,1.29,41119121,58410,6.72,699,710,699,908,490,699,704.01,1.25,0,12068,715,706,699,690,683,703,687,566,209,500,440,1,1,113163494,801,17.27,0.47,12,0.05,41.00,1493.00,1322,20250122,-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,00,N
20250225,160205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,-10,5,-1.41,600557264,860477,86.56,708,708,692,921,497,709,697.93,1.31,0,-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,00,N
20250225,150205,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,-12,5,-1.69,540286804,774063,77.87,708,708,692,921,497,709,697.98,1.31,0,-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,00,N
20250225,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,697,-12,5,-1.69,385364396,551086,55.44,708,708,693,921,497,709,699.27,1.31,0,-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,00,N
20250225,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,698,-11,5,-1.55,343115481,490447,49.34,708,708,693,921,497,709,699.59,1.31,0,-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,00,N
20250225,120204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,699,-10,5,-1.41,307080423,438860,44.15,708,708,693,921,497,709,699.71,1.31,0,-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,00,N
20250225,110204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,-9,5,-1.27,268089509,383288,38.56,708,708,693,921,497,709,699.43,1.31,0,-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,00,N
20250225,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,-5,5,-0.71,206968447,296163,29.79,708,708,693,921,497,709,698.82,1.31,0,-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,00,N
20250225,090204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,-6,5,-0.85,9054958,12818,1.29,708,708,703,921,497,709,706.32,1.31,0,-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,00,N
20250224,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,709,-5,5,-0.70,696798689,989537,104.72,714,714,698,928,500,714,704.13,1.15,0,180059,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,802,17.29,0.47,12,0.87,41.00,1493.00,1322,20250122,-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,00,N
20250224,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,-10,5,-1.40,638982949,907745,96.06,714,714,698,928,500,714,703.90,1.15,0,162082,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,797,17.17,0.47,12,0.80,41.00,1493.00,1322,20250122,-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,00,N
20250224,140204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,706,-8,5,-1.12,546834243,776974,82.22,714,714,698,928,500,714,703.77,1.15,0,129789,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,799,17.22,0.47,12,0.69,41.00,1493.00,1322,20250122,-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,00,N
20250224,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,707,-7,5,-0.98,522597128,742670,78.59,714,714,698,928,500,714,703.64,1.15,0,124222,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,800,17.24,0.47,12,0.66,41.00,1493.00,1322,20250122,-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,00,N
20250224,120203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,704,-10,5,-1.40,495661302,704516,74.56,714,714,698,928,500,714,703.52,1.15,0,98696,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,797,17.17,0.47,12,0.62,41.00,1493.00,1322,20250122,-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,00,N
20250224,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,703,-11,5,-1.54,386188557,548661,58.06,714,714,698,928,500,714,703.83,1.15,0,42610,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,796,17.15,0.47,12,0.48,41.00,1493.00,1322,20250122,-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,00,N
20250224,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,700,-14,5,-1.96,260670371,369568,39.11,714,714,700,928,500,714,705.29,1.15,0,12125,723,718,713,708,703,716,706,566,214,500,450,1,1,113163494,792,17.07,0.47,12,0.33,41.00,1493.00,1322,20250122,-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,00,N
20250224,090204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,708,-6,5,-0.84,33430867,47228,5.00,714,714,701,928,500,714,707.56,1.15,0,-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,00,N
20250221,160203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,664610415,934256,55.92,717,718,708,934,504,719,711.35,1.06,0,95552,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.83,41.00,1493.00,1322,20250122,-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,00,N
20250221,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,714,-5,5,-0.70,612300608,860938,51.53,717,718,708,934,504,719,711.20,1.06,0,98464,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,808,17.41,0.48,12,0.76,41.00,1493.00,1322,20250122,-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,00,N
20250221,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,534212922,751576,44.98,717,718,708,934,504,719,710.79,1.06,0,86968,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.66,41.00,1493.00,1322,20250122,-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,00,N
20250221,130202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-7,5,-0.97,510192304,717835,42.96,717,718,708,934,504,719,710.74,1.06,0,87470,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,806,17.37,0.48,12,0.63,41.00,1493.00,1322,20250122,-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,00,N
20250221,120203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,712,-7,5,-0.97,466017537,655674,39.24,717,718,708,934,504,719,710.75,1.06,0,89191,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,806,17.37,0.48,12,0.58,41.00,1493.00,1322,20250122,-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,00,N
20250221,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,275898567,387869,23.22,717,718,708,934,504,719,711.32,1.06,0,57697,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.34,41.00,1493.00,1322,20250122,-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,00,N
20250221,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-6,5,-0.83,185066102,259991,15.56,717,718,709,934,504,719,711.82,1.06,0,54365,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,807,17.39,0.48,12,0.23,41.00,1493.00,1322,20250122,-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,00,N
20250221,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,711,-8,5,-1.11,34961755,49100,2.94,717,717,710,934,504,719,712.05,1.06,0,529,748,733,721,706,694,727,700,566,215,500,460,1,1,113163494,805,17.34,0.48,12,0.04,41.00,1493.00,1322,20250122,-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,00,N
20250220,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,-13,5,-1.78,1189014416,1655260,34.48,732,736,709,951,513,732,718.32,0.92,0,148693,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,814,17.54,0.48,12,1.46,41.00,1493.00,1322,20250122,-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,00,N
20250220,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-16,5,-2.19,1153348060,1605539,33.45,732,736,709,951,513,732,718.36,0.92,0,145682,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,810,17.46,0.48,12,1.42,41.00,1493.00,1322,20250122,-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,00,N
20250220,140203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,713,-19,5,-2.60,1051301936,1462690,30.47,732,736,709,951,513,732,718.75,0.92,0,101874,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,807,17.39,0.48,12,1.29,41.00,1493.00,1322,20250122,-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,00,N
20250220,130202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,719,-13,5,-1.78,949214785,1320297,27.50,732,736,709,951,513,732,718.94,0.92,0,125207,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,814,17.54,0.48,12,1.17,41.00,1493.00,1322,20250122,-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,00,N
20250220,120202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,720,-12,5,-1.64,899489340,1251198,26.06,732,736,709,951,513,732,718.90,0.92,0,134170,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,815,17.56,0.48,12,1.11,41.00,1493.00,1322,20250122,-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,00,N
20250220,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,715,-17,5,-2.32,781255760,1086379,22.63,732,736,709,951,513,732,719.14,0.92,0,72817,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,809,17.44,0.48,12,0.96,41.00,1493.00,1322,20250122,-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,00,N
20250220,100202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-16,5,-2.19,541469499,749565,15.61,732,736,713,951,513,732,722.38,0.92,0,38062,772,752,734,714,696,762,724,566,219,500,460,1,1,113163494,810,17.46,0.48,12,0.66,41.00,1493.00,1322,20250122,-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,00,N
20250220,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,726,-6,5,-0.82,76085125,104123,2.17,732,736,725,951,513,732,730.72,0.92,0,-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,00,N
20250219,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,16,2,2.23,3446935037,4702393,39.59,716,754,716,930,502,716,733.02,0.63,0,323249,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,828,17.85,0.49,12,4.16,41.00,1493.00,1322,20250122,-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,00,N
20250219,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,730,14,2,1.96,3323193966,4532936,38.17,716,754,716,930,502,716,733.13,0.63,0,295860,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,826,17.80,0.49,12,4.01,41.00,1493.00,1322,20250122,-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,00,N
20250219,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,728,12,2,1.68,3145997389,4290531,36.13,716,754,716,930,502,716,733.25,0.63,0,222136,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,824,17.76,0.49,12,3.79,41.00,1493.00,1322,20250122,-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,00,N
20250219,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,722,6,2,0.84,2936161054,4001683,33.69,716,754,716,930,502,716,733.74,0.63,0,67444,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,817,17.61,0.48,12,3.54,41.00,1493.00,1322,20250122,-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,00,N
20250219,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,724,8,2,1.12,2844011086,3874437,32.62,716,754,716,930,502,716,734.05,0.63,0,45873,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,819,17.66,0.48,12,3.42,41.00,1493.00,1322,20250122,-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,00,N
20250219,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,7,2,0.98,2661900783,3622629,30.50,716,754,716,930,502,716,734.81,0.63,0,39806,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,818,17.63,0.48,12,3.20,41.00,1493.00,1322,20250122,-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,00,N
20250219,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,736,20,2,2.79,2184456407,2967102,24.98,716,754,716,930,502,716,736.24,0.63,0,84751,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,833,17.95,0.49,12,2.62,41.00,1493.00,1322,20250122,-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,00,N
20250219,090202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,725,9,2,1.26,115329208,159993,1.35,716,729,716,930,502,716,720.90,0.63,0,52267,858,787,749,678,640,768,659,566,214,500,450,1,1,113163494,820,17.68,0.49,12,0.14,41.00,1493.00,1322,20250122,-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,00,N
20250218,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,716,-224,5,-23.83,8713872535,11609289,189.97,781,820,711,1222,658,940,750.64,1.54,0,-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,00,N
20250218,150201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,733,-207,5,-22.02,7970229480,10578342,173.10,781,820,711,1222,658,940,753.42,1.54,0,-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,00,N
20250218,140202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,732,-208,5,-22.13,7651039517,10142643,165.97,781,820,711,1222,658,940,754.32,1.54,0,-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,00,N
20250218,130201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,744,-196,5,-20.85,7176989323,9499945,155.45,781,820,711,1222,658,940,755.45,1.54,0,-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,00,N
20250218,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,728,-212,5,-22.55,6612433457,8735521,142.94,781,820,711,1222,658,940,756.93,1.54,0,-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,00,N
20250218,110202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,723,-217,5,-23.09,6057423614,7972762,130.46,781,820,711,1222,658,940,759.73,1.54,0,-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,00,N
20250218,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,727,-213,5,-22.66,5224838863,6822107,111.63,781,820,711,1222,658,940,765.83,1.54,0,-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,00,N
20250218,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,940,0,3,0.00,1413760,1504,0.02,0,0,0,1222,658,940,0.00,1.54,0,1,993,966,913,886,833,980,900,566,282,500,600,1,1,113163494,1064,22.93,0.63,12,0.00,41.00,1493.00,1322,20250122,-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,00,N
20250217,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,940,80,2,9.30,3514179944,3875651,359.09,865,940,860,1118,602,860,905.34,1.73,0,-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,00,N
20250217,150202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,917,57,2,6.63,3041141318,3369665,312.21,865,931,860,1118,602,860,902.51,1.73,0,-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,00,N
20250217,140201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,915,55,2,6.40,2712930123,3013168,279.18,865,927,860,1118,602,860,900.36,1.73,0,-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,00,N
20250217,130202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,916,56,2,6.51,2601712746,2891501,267.90,865,927,860,1118,602,860,899.78,1.73,0,-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,00,N
20250217,120201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,914,54,2,6.28,1863077499,2086295,193.30,865,919,860,1118,602,860,893.01,1.73,0,-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,00,N
20250217,110201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,892,32,2,3.72,1447745197,1628172,150.85,865,914,860,1118,602,860,889.19,1.73,0,-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,00,N
20250217,100201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,889,29,2,3.37,1281742931,1440894,133.50,865,914,860,1118,602,860,889.55,1.73,0,-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,00,N
20250217,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,886,26,2,3.02,126076744,144167,13.36,865,888,860,1118,602,860,874.54,1.73,0,-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,00,N
20250214,160200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,860,-11,5,-1.26,908183197,1061899,63.34,864,871,847,1132,610,871,855.23,1.68,0,70329,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,973,20.98,0.58,12,0.94,41.00,1493.00,1322,20250122,-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,00,N
20250214,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,856,-15,5,-1.72,844084617,986973,58.87,864,871,847,1132,610,871,855.23,1.68,0,68909,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,969,20.88,0.57,12,0.87,41.00,1493.00,1322,20250122,-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,00,N
20250214,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,852,-19,5,-2.18,655398435,767052,45.75,864,869,847,1132,610,871,854.44,1.68,0,115222,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,964,20.78,0.57,12,0.68,41.00,1493.00,1322,20250122,-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,00,N
20250214,130200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,857,-14,5,-1.61,591590986,692206,41.29,864,869,847,1132,610,871,854.65,1.68,0,109788,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,970,20.90,0.57,12,0.61,41.00,1493.00,1322,20250122,-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,00,N
20250214,120200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,853,-18,5,-2.07,538152660,629620,37.55,864,869,847,1132,610,871,854.73,1.68,0,88612,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,965,20.80,0.57,12,0.56,41.00,1493.00,1322,20250122,-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,00,N
20250214,110200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,847,-24,5,-2.76,464102951,542827,32.38,864,869,847,1132,610,871,854.97,1.68,0,56485,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,958,20.66,0.57,12,0.48,41.00,1493.00,1322,20250122,-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,00,N
20250214,100200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,853,-18,5,-2.07,302585199,353169,21.06,864,869,849,1132,610,871,856.77,1.68,0,10959,897,883,862,848,827,873,838,566,261,500,550,1,1,113163494,965,20.80,0.57,12,0.31,41.00,1493.00,1322,20250122,-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,00,N
20250214,090201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,865,-6,5,-0.69,41521962,48106,2.87,864,867,856,1132,610,871,863.13,1.68,0,-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,00,N
20250213,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,871,-5,5,-0.57,1400518804,1627009,54.12,876,876,841,1138,614,876,860.58,1.42,0,288654,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,986,21.24,0.58,12,1.44,41.00,1493.00,1322,20250122,-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,00,N
20250213,150159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,861,-15,5,-1.71,1305226800,1517207,50.47,876,876,841,1138,614,876,860.27,1.42,0,305680,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,974,21.00,0.58,12,1.34,41.00,1493.00,1322,20250122,-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,00,N
20250213,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,873,-3,5,-0.34,1213500517,1411368,46.95,876,876,841,1138,614,876,859.79,1.42,0,308879,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,988,21.29,0.58,12,1.25,41.00,1493.00,1322,20250122,-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,00,N
20250213,130159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,875,-1,5,-0.11,1150677494,1339312,44.55,876,876,841,1138,614,876,859.14,1.42,0,319367,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,990,21.34,0.59,12,1.18,41.00,1493.00,1322,20250122,-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,00,N
20250213,120159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,867,-9,5,-1.03,1045080543,1218155,40.52,876,876,841,1138,614,876,857.90,1.42,0,281665,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,981,21.15,0.58,12,1.08,41.00,1493.00,1322,20250122,-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,00,N
20250213,110159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,864,-12,5,-1.37,885755956,1035058,34.43,876,876,841,1138,614,876,855.73,1.42,0,310773,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,978,21.07,0.58,12,0.91,41.00,1493.00,1322,20250122,-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,00,N
20250213,100200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,861,-15,5,-1.71,723066616,845690,28.13,876,876,841,1138,614,876,854.96,1.42,0,280896,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,974,21.00,0.58,12,0.75,41.00,1493.00,1322,20250122,-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,00,N
20250213,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,866,-10,5,-1.14,36049429,41880,1.39,876,876,841,1138,614,876,860.22,1.42,0,10929,932,904,877,849,822,890,835,566,262,500,560,1,1,113163494,980,21.12,0.58,12,0.04,41.00,1493.00,1322,20250122,-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,00,N
20250212,160159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,876,-29,5,-3.20,2599198012,3000434,210.83,905,905,850,1176,634,905,866.27,1.44,0,-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,00,N
20250212,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,866,-39,5,-4.31,2524709925,2914749,204.81,905,905,850,1176,634,905,866.18,1.44,0,-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,00,N
20250212,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,879,-26,5,-2.87,2393425170,2763894,194.21,905,905,850,1176,634,905,865.96,1.44,0,-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,00,N
20250212,130159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,858,-47,5,-5.19,1859565850,2149116,151.01,905,905,850,1176,634,905,865.27,1.44,0,-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,00,N
20250212,120159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,856,-49,5,-5.41,1731855261,2000018,140.53,905,905,850,1176,634,905,865.92,1.44,0,-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,00,N
20250212,110159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,856,-49,5,-5.41,1420024933,1635617,114.93,905,905,854,1176,634,905,868.19,1.44,0,89995,932,918,903,889,874,911,882,566,271,500,570,1,1,113163494,969,20.88,0.57,12,1.45,41.00,1493.00,1322,20250122,-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,00,N
20250212,100159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,869,-36,5,-3.98,682719555,777556,54.64,905,905,868,1176,634,905,878.03,1.44,0,53003,932,918,903,889,874,911,882,566,271,500,570,1,1,113163494,983,21.20,0.58,12,0.69,41.00,1493.00,1322,20250122,-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,00,N
20250212,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,895,-10,5,-1.10,41080863,45692,3.21,905,905,882,1176,634,905,899.08,1.44,0,-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,00,N
20250211,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,905,-13,5,-1.42,1246483000,1384469,71.29,917,917,888,1193,643,918,900.33,1.47,0,-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,00,N
20250211,150158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,899,-19,5,-2.07,1182003828,1312950,67.60,917,917,888,1193,643,918,900.27,1.47,0,-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,00,N
20250211,140159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,907,-11,5,-1.20,1055861522,1172906,60.39,917,917,888,1193,643,918,900.21,1.47,0,-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,00,N
20250211,130157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,901,-17,5,-1.85,989497805,1099259,56.60,917,917,888,1193,643,918,900.15,1.47,0,-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,00,N
20250211,120158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,899,-19,5,-2.07,849153154,943539,48.58,917,917,888,1193,643,918,899.97,1.47,0,-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,00,N
20250211,110158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,902,-16,5,-1.74,734257456,815455,41.99,917,917,888,1193,643,918,900.43,1.47,0,-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,00,N
20250211,100159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,908,-10,5,-1.09,521269428,580579,29.89,917,917,888,1193,643,918,897.84,1.47,0,36435,948,932,905,889,862,941,898,566,275,500,580,1,1,113163494,1028,22.15,0.61,12,0.51,41.00,1493.00,1322,20250122,-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,00,N
20250211,090159,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,900,-18,5,-1.96,83012631,91770,4.73,917,917,896,1193,643,918,904.57,1.47,0,-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,00,N
20250210,160158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,918,0,3,0.00,1717037578,1900750,54.90,916,921,878,1193,643,918,903.24,1.47,0,-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,00,N
20250210,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,919,1,2,0.11,1552884927,1721626,49.73,916,921,878,1193,643,918,901.99,1.47,0,30120,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1033,22.41,0.62,12,1.53,41.00,1493.00,1322,20250122,-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,00,N
20250210,140158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,913,-5,5,-0.54,1220336232,1357125,39.20,916,921,878,1193,643,918,899.21,1.47,0,79604,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1026,22.27,0.61,12,1.21,41.00,1493.00,1322,20250122,-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,00,N
20250210,130158,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,913,-5,5,-0.54,1102020713,1227844,35.47,916,920,878,1193,643,918,897.52,1.47,0,106350,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1026,22.27,0.61,12,1.09,41.00,1493.00,1322,20250122,-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,00,N
20250210,120157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,916,-2,5,-0.22,968166816,1080548,31.21,916,920,878,1193,643,918,895.99,1.47,0,145564,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1030,22.34,0.61,12,0.96,41.00,1493.00,1322,20250122,-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,00,N
20250210,110157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,901,-17,5,-1.85,811759710,908513,26.24,916,920,878,1193,643,918,893.50,1.47,0,162461,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1013,21.98,0.60,12,0.81,41.00,1493.00,1322,20250122,-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,00,N
20250210,100157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,899,-19,5,-2.07,632965263,709452,20.49,916,920,878,1193,643,918,892.19,1.47,0,94636,959,938,914,893,869,926,881,562,275,500,580,1,1,112419447,1011,21.93,0.60,12,0.63,41.00,1493.00,1322,20250122,-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,00,N
20250210,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,909,-9,5,-0.98,75522823,82682,2.39,916,920,903,1193,643,918,913.41,1.47,0,-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,00,N
20250207,160156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,918,-19,5,-2.03,3130074578,3441291,114.79,935,935,890,1218,656,937,909.52,1.06,0,464004,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1032,22.39,0.61,12,3.06,41.00,1493.00,1322,20250122,-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,00,N
20250207,150157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,911,-26,5,-2.77,2942286616,3235856,107.94,935,935,890,1218,656,937,909.27,1.06,0,500999,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1024,22.22,0.61,12,2.88,41.00,1493.00,1322,20250122,-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,00,N
20250207,140156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,905,-32,5,-3.42,2711079712,2981819,99.46,935,935,890,1218,656,937,909.20,1.06,0,469261,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1017,22.07,0.61,12,2.65,41.00,1493.00,1322,20250122,-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,00,N
20250207,130156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,899,-38,5,-4.06,2114442673,2316517,77.27,935,935,899,1218,656,937,912.76,1.06,0,304057,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1011,21.93,0.60,12,2.06,41.00,1493.00,1322,20250122,-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,00,N
20250207,120156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,906,-31,5,-3.31,1731347014,1892827,63.14,935,935,901,1218,656,937,914.68,1.06,0,293668,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1019,22.10,0.61,12,1.68,41.00,1493.00,1322,20250122,-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,00,N
20250207,110156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,916,-21,5,-2.24,1350961074,1474619,49.19,935,935,906,1218,656,937,916.13,1.06,0,292871,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1030,22.34,0.61,12,1.31,41.00,1493.00,1322,20250122,-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,00,N
20250207,100156,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,913,-24,5,-2.56,1041549374,1137012,37.93,935,935,906,1218,656,937,916.02,1.06,0,229897,1060,998,964,902,868,981,885,562,281,500,590,1,1,112419447,1026,22.27,0.61,12,1.01,41.00,1493.00,1322,20250122,-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,00,N
20250207,090157,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,917,-20,5,-2.13,93838914,101841,3.40,935,935,915,1218,656,937,921.29,1.06,0,-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,00,N
20250206,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,937,-28,5,-2.90,2854449594,2949011,123.07,990,1026,930,1254,676,965,967.94,1.32,0,-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,00,N
20250206,150154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,939,-26,5,-2.69,2730170196,2816400,117.53,990,1026,930,1254,676,965,969.38,1.32,0,-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,00,N
20250206,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,942,-23,5,-2.38,2283575961,2339185,97.62,990,1026,941,1254,676,965,976.23,1.32,0,-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,00,N
20250206,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,958,-7,5,-0.73,1865479772,1899633,79.28,990,1026,956,1254,676,965,982.02,1.32,0,-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,00,N
20250206,120153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,961,-4,5,-0.41,1756632068,1786023,74.53,990,1026,958,1254,676,965,983.54,1.32,0,-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,00,N
20250206,110149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,962,-3,5,-0.31,1694978876,1721838,71.86,990,1026,958,1254,676,965,984.40,1.32,0,-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,00,N
20250206,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,964,-1,5,-0.10,1504341143,1523788,63.59,990,1026,962,1254,676,965,987.24,1.32,0,-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,00,N
20250206,090154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,993,28,2,2.90,260215077,263670,11.00,990,993,980,1254,676,965,986.90,1.32,0,-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,00,N
20250205,160153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,965,-10,5,-1.03,2303088344,2368513,62.48,975,1008,952,1267,683,975,972.38,1.33,0,4455,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1085,23.54,0.65,12,2.11,41.00,1493.00,1322,20250122,-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,00,N
20250205,150153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,958,-17,5,-1.74,2143922646,2203172,58.12,975,1008,952,1267,683,975,973.11,1.33,0,29512,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1077,23.37,0.64,12,1.96,41.00,1493.00,1322,20250122,-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,00,N
20250205,140153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,961,-14,5,-1.44,1928407338,1978080,52.18,975,1008,953,1267,683,975,974.89,1.33,0,87508,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1080,23.44,0.64,12,1.76,41.00,1493.00,1322,20250122,-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,00,N
20250205,130153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,964,-11,5,-1.13,1838784585,1884942,49.72,975,1008,953,1267,683,975,975.51,1.33,0,91737,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1084,23.51,0.65,12,1.68,41.00,1493.00,1322,20250122,-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,00,N
20250205,120154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,962,-13,5,-1.33,1692026748,1732022,45.69,975,1008,953,1267,683,975,976.91,1.33,0,73251,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1081,23.46,0.64,12,1.54,41.00,1493.00,1322,20250122,-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,00,N
20250205,110152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,962,-13,5,-1.33,1559073474,1593443,42.03,975,1008,953,1267,683,975,978.43,1.33,0,46586,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1081,23.46,0.64,12,1.42,41.00,1493.00,1322,20250122,-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,00,N
20250205,100153,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,962,-13,5,-1.33,1302495307,1326798,35.00,975,1008,953,1267,683,975,981.68,1.33,0,3275,1033,1004,983,954,933,1018,968,562,292,500,620,1,1,112419447,1081,23.46,0.64,12,1.18,41.00,1493.00,1322,20250122,-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,00,N
20250205,090155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,969,-6,5,-0.62,76490975,78832,2.08,975,980,953,1267,683,975,970.30,1.33,0,-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,00,N
20250204,160151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,975,13,2,1.35,3685054345,3736006,72.59,972,1012,962,1250,674,962,986.38,1.33,0,-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,00,N
20250204,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,977,15,2,1.56,3564247770,3612166,70.18,972,1012,962,1250,674,962,986.73,1.33,0,5353,1070,1016,983,929,896,999,912,562,288,500,610,1,1,112419447,1098,23.83,0.65,12,3.21,41.00,1493.00,1322,20250122,-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,00,N
20250204,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,982,20,2,2.08,3224103675,3263114,63.40,972,1012,962,1250,674,962,988.05,1.33,0,-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,00,N
20250204,130151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,982,20,2,2.08,3058492936,3094154,60.12,972,1012,962,1250,674,962,988.47,1.33,0,-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,00,N
20250204,120152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,981,19,2,1.98,2909194438,2942256,57.17,972,1012,962,1250,674,962,988.76,1.33,0,-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,00,N
20250204,110149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,975,13,2,1.35,2671408686,2698294,52.43,972,1012,962,1250,674,962,990.04,1.33,0,-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,00,N
20250204,100152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,987,25,2,2.60,1854292175,1877039,36.47,972,1009,962,1250,674,962,987.88,1.33,0,-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,00,N
20250204,090152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,980,18,2,1.87,113926533,116786,2.27,972,982,971,1250,674,962,975.52,1.33,0,-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,00,N