KissMeData/013000/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160315	57	100.00	KOSPI	유통	N	N	N	N	N	1334	-19	5	-1.40	100306317	75162	330.21	1340	1359	1313	1758	948	1353	1334.54	0.61	-6426	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	383	14.99	0.79	12	0.26	89.00	1687.00	1900	20241216	-29.79	1105	20240806	20.72	1680	-20.60	20250103	1305	2.22	20250212	1900	-29.79	20241216	1105	20.72	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
3	20250228	150316	57	100.00	KOSPI	유통	N	N	N	N	N	1334	-19	5	-1.40	65629460	48946	215.03	1340	1359	1329	1758	948	1353	1340.85	0.61	-5901	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	383	14.99	0.79	12	0.17	89.00	1687.00	1900	20241216	-29.79	1105	20240806	20.72	1680	-20.60	20250103	1305	2.22	20250212	1900	-29.79	20241216	1105	20.72	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
4	20250228	140317	57	100.00	KOSPI	유통	N	N	N	N	N	1338	-15	5	-1.11	53749483	40021	175.82	1340	1359	1330	1758	948	1353	1343.03	0.61	-5315	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	384	15.03	0.79	12	0.14	89.00	1687.00	1900	20241216	-29.58	1105	20240806	21.09	1680	-20.36	20250103	1305	2.53	20250212	1900	-29.58	20241216	1105	21.09	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
5	20250228	130317	57	100.00	KOSPI	유통	N	N	N	N	N	1340	-13	5	-0.96	31716323	23562	103.51	1340	1359	1331	1758	948	1353	1346.08	0.61	-3891	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	385	15.06	0.79	12	0.08	89.00	1687.00	1900	20241216	-29.47	1105	20240806	21.27	1680	-20.24	20250103	1305	2.68	20250212	1900	-29.47	20241216	1105	21.27	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
6	20250228	120315	57	100.00	KOSPI	유통	N	N	N	N	N	1349	-4	5	-0.30	21513774	15947	70.06	1340	1359	1340	1758	948	1353	1349.08	0.61	-2769	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	387	15.16	0.80	12	0.06	89.00	1687.00	1900	20241216	-29.00	1105	20240806	22.08	1680	-19.70	20250103	1305	3.37	20250212	1900	-29.00	20241216	1105	22.08	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
7	20250228	110315	57	100.00	KOSPI	유통	N	N	N	N	N	1353	0	3	0.00	11849619	8788	38.61	1340	1359	1340	1758	948	1353	1348.39	0.61	-1523	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	388	15.20	0.80	12	0.03	89.00	1687.00	1900	20241216	-28.79	1105	20240806	22.44	1680	-19.46	20250103	1305	3.68	20250212	1900	-28.79	20241216	1105	22.44	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
8	20250228	100315	57	100.00	KOSPI	유통	N	N	N	N	N	1354	1	2	0.07	6089564	4531	19.91	1340	1359	1340	1758	948	1353	1343.98	0.61	-1096	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	389	15.21	0.80	12	0.02	89.00	1687.00	1900	20241216	-28.74	1105	20240806	22.53	1680	-19.40	20250103	1305	3.75	20250212	1900	-28.74	20241216	1105	22.53	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
9	20250228	090316	57	100.00	KOSPI	유통	N	N	N	N	N	1355	2	2	0.15	16095	12	0.05	1340	1355	1340	1758	948	1353	1341.25	0.61	-1	1379	1366	1358	1345	1337	1362	1341	144	405	500	940	1	1	28705031	389	15.22	0.80	12	0.00	89.00	1687.00	1900	20241216	-28.68	1105	20240806	22.62	1680	-19.35	20250103	1305	3.83	20250212	1900	-28.68	20241216	1105	22.62	20240806	0.75	N	013000	500	143 억	173678	N	N	0	N	N
10	20250227	160315	57	100.00	KOSPI	유통	N	N	N	N	N	1353	-12	5	-0.88	30941152	22762	80.73	1365	1371	1350	1774	956	1365	1359.33	0.60	1537	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	388	15.20	0.80	12	0.08	89.00	1687.00	1900	20241216	-28.79	1105	20240806	22.44	1680	-19.46	20250103	1305	3.68	20250212	1900	-28.79	20241216	1105	22.44	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
11	20250227	150313	57	100.00	KOSPI	유통	N	N	N	N	N	1367	2	2	0.15	21655901	15920	56.46	1365	1371	1350	1774	956	1365	1360.30	0.60	1114	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	392	15.36	0.81	12	0.06	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1305	4.75	20250212	1900	-28.05	20241216	1105	23.71	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
12	20250227	140314	57	100.00	KOSPI	유통	N	N	N	N	N	1367	2	2	0.15	20692335	15215	53.96	1365	1371	1350	1774	956	1365	1360.00	0.60	1159	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	392	15.36	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1305	4.75	20250212	1900	-28.05	20241216	1105	23.71	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
13	20250227	130314	57	100.00	KOSPI	유통	N	N	N	N	N	1367	2	2	0.15	20104062	14784	52.43	1365	1371	1350	1774	956	1365	1359.85	0.60	1047	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	392	15.36	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1305	4.75	20250212	1900	-28.05	20241216	1105	23.71	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
14	20250227	120312	57	100.00	KOSPI	유통	N	N	N	N	N	1368	3	2	0.22	18232187	13414	47.57	1365	1371	1350	1774	956	1365	1359.19	0.60	1033	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	393	15.37	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.00	1105	20240806	23.80	1680	-18.57	20250103	1305	4.83	20250212	1900	-28.00	20241216	1105	23.80	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
15	20250227	110315	57	100.00	KOSPI	유통	N	N	N	N	N	1368	3	2	0.22	5090492	3749	13.30	1365	1371	1350	1774	956	1365	1357.83	0.60	39	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	393	15.37	0.81	12	0.01	89.00	1687.00	1900	20241216	-28.00	1105	20240806	23.80	1680	-18.57	20250103	1305	4.83	20250212	1900	-28.00	20241216	1105	23.80	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
16	20250227	100324	57	100.00	KOSPI	유통	N	N	N	N	N	1369	4	2	0.29	4024873	2971	10.54	1365	1371	1350	1774	956	1365	1354.72	0.60	-101	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	393	15.38	0.81	12	0.01	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
17	20250227	090322	57	100.00	KOSPI	유통	N	N	N	N	N	1365	0	3	0.00	2730	2	0.01	1365	1365	1365	1774	956	1365	1365.00	0.60	0	1414	1389	1370	1345	1326	1380	1336	144	409	500	950	1	1	28705031	392	15.34	0.81	12	0.00	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1305	4.60	20250212	1900	-28.16	20241216	1105	23.53	20240806	0.74	N	013000	500	143 억	172163	N	N	17	N	N
18	20250226	160313	57	100.00	KOSPI	유통	N	N	N	N	N	1365	-21	5	-1.52	38592869	28196	64.45	1386	1395	1351	1801	971	1386	1368.74	0.61	-695	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	392	15.34	0.81	12	0.10	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1305	4.60	20250212	1900	-28.16	20241216	1105	23.53	20240806	0.74	N	013000	500	143 억	174776	N	N	17	N	N
19	20250226	150314	57	100.00	KOSPI	유통	N	N	N	N	N	1363	-23	5	-1.66	32907634	24029	54.92	1386	1395	1351	1801	971	1386	1369.50	0.61	-434	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	391	15.31	0.81	12	0.08	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
20	20250226	140314	57	100.00	KOSPI	유통	N	N	N	N	N	1364	-22	5	-1.59	31834968	23242	53.12	1386	1395	1351	1801	971	1386	1369.72	0.61	-458	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	392	15.33	0.81	12	0.08	89.00	1687.00	1900	20241216	-28.21	1105	20240806	23.44	1680	-18.81	20250103	1305	4.52	20250212	1900	-28.21	20241216	1105	23.44	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
21	20250226	130315	57	100.00	KOSPI	유통	N	N	N	N	N	1365	-21	5	-1.52	20663513	15008	34.30	1386	1395	1362	1801	971	1386	1376.83	0.61	-64	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	392	15.34	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1305	4.60	20250212	1900	-28.16	20241216	1105	23.53	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
22	20250226	120314	57	100.00	KOSPI	유통	N	N	N	N	N	1377	-9	5	-0.65	19825921	14395	32.90	1386	1395	1362	1801	971	1386	1377.28	0.61	-180	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	395	15.47	0.82	12	0.05	89.00	1687.00	1900	20241216	-27.53	1105	20240806	24.62	1680	-18.04	20250103	1305	5.52	20250212	1900	-27.53	20241216	1105	24.62	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
23	20250226	110313	57	100.00	KOSPI	유통	N	N	N	N	N	1369	-17	5	-1.23	16108255	11669	26.67	1386	1395	1368	1801	971	1386	1380.43	0.61	-1697	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	393	15.38	0.81	12	0.04	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
24	20250226	100313	57	100.00	KOSPI	유통	N	N	N	N	N	1372	-14	5	-1.01	12031952	8700	19.89	1386	1395	1372	1801	971	1386	1382.98	0.61	-1679	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	394	15.42	0.81	12	0.03	89.00	1687.00	1900	20241216	-27.79	1105	20240806	24.16	1680	-18.33	20250103	1305	5.13	20250212	1900	-27.79	20241216	1105	24.16	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
25	20250226	090316	57	100.00	KOSPI	유통	N	N	N	N	N	1395	9	2	0.65	5739444	4141	9.47	1386	1395	1386	1801	971	1386	1386.00	0.61	-531	1441	1413	1387	1359	1333	1400	1346	144	415	500	970	1	1	28705031	400	15.67	0.83	12	0.01	89.00	1687.00	1900	20241216	-26.58	1105	20240806	26.24	1680	-16.96	20250103	1305	6.90	20250212	1900	-26.58	20241216	1105	26.24	20240806	0.74	N	013000	500	143 억	174776	N	N	8	N	N
26	20250225	160312	57	100.00	KOSPI	유통	N	N	N	N	N	1386	1	2	0.07	55797930	40338	83.95	1393	1415	1361	1800	970	1385	1383.26	0.62	-4586	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	398	15.57	0.82	12	0.14	89.00	1687.00	1900	20241216	-27.05	1105	20240806	25.43	1680	-17.50	20250103	1305	6.21	20250212	1900	-27.05	20241216	1105	25.43	20240806	0.74	N	013000	500	143 억	179362	N	N	8	N	N
27	20250225	150312	57	100.00	KOSPI	유통	N	N	N	N	N	1382	-3	5	-0.22	49166459	35555	73.99	1393	1415	1361	1800	970	1385	1382.83	0.62	-3917	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	397	15.53	0.82	12	0.12	89.00	1687.00	1900	20241216	-27.26	1105	20240806	25.07	1680	-17.74	20250103	1305	5.90	20250212	1900	-27.26	20241216	1105	25.07	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
28	20250225	140312	57	100.00	KOSPI	유통	N	N	N	N	N	1380	-5	5	-0.36	30634839	22039	45.86	1393	1415	1373	1800	970	1385	1390.03	0.62	-3924	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	396	15.51	0.82	12	0.08	89.00	1687.00	1900	20241216	-27.37	1105	20240806	24.89	1680	-17.86	20250103	1305	5.75	20250212	1900	-27.37	20241216	1105	24.89	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
29	20250225	130312	57	100.00	KOSPI	유통	N	N	N	N	N	1383	-2	5	-0.14	29919408	21522	44.79	1393	1415	1373	1800	970	1385	1390.18	0.62	-3853	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	397	15.54	0.82	12	0.07	89.00	1687.00	1900	20241216	-27.21	1105	20240806	25.16	1680	-17.68	20250103	1305	5.98	20250212	1900	-27.21	20241216	1105	25.16	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
30	20250225	120311	57	100.00	KOSPI	유통	N	N	N	N	N	1385	0	3	0.00	22746055	16327	33.98	1393	1415	1373	1800	970	1385	1393.16	0.62	-3687	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	398	15.56	0.82	12	0.06	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1305	6.13	20250212	1900	-27.11	20241216	1105	25.34	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
31	20250225	110312	57	100.00	KOSPI	유통	N	N	N	N	N	1384	-1	5	-0.07	22570183	16200	33.71	1393	1415	1373	1800	970	1385	1393.22	0.62	-3674	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	397	15.55	0.82	12	0.06	89.00	1687.00	1900	20241216	-27.16	1105	20240806	25.25	1680	-17.62	20250103	1305	6.05	20250212	1900	-27.16	20241216	1105	25.25	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
32	20250225	100311	57	100.00	KOSPI	유통	N	N	N	N	N	1385	0	3	0.00	19813025	14220	29.59	1393	1415	1373	1800	970	1385	1393.32	0.62	-3508	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	398	15.56	0.82	12	0.05	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1305	6.13	20250212	1900	-27.11	20241216	1105	25.34	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
33	20250225	090312	57	100.00	KOSPI	유통	N	N	N	N	N	1373	-12	5	-0.87	4619102	3325	6.92	1393	1393	1373	1800	970	1385	1389.20	0.62	-3107	1438	1411	1366	1339	1294	1425	1353	144	415	500	960	1	1	28705031	394	15.43	0.81	12	0.01	89.00	1687.00	1900	20241216	-27.74	1105	20240806	24.25	1680	-18.27	20250103	1305	5.21	20250212	1900	-27.74	20241216	1105	24.25	20240806	0.74	N	013000	500	143 억	179362	N	N	3	N	N
34	20250224	160309	57	100.00	KOSPI	유통	N	N	N	N	N	1385	28	2	2.06	65385524	48052	117.01	1357	1393	1321	1764	950	1357	1360.72	0.61	2851	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	398	15.56	0.82	12	0.17	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1305	6.13	20250212	1900	-27.11	20241216	1105	25.34	20240806	0.74	N	013000	500	143 억	176511	N	N	3	N	N
35	20250224	150309	57	100.00	KOSPI	유통	N	N	N	N	N	1385	28	2	2.06	64590564	47478	115.61	1357	1393	1321	1764	950	1357	1360.43	0.61	2891	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	398	15.56	0.82	12	0.17	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1305	6.13	20250212	1900	-27.11	20241216	1105	25.34	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
36	20250224	140310	57	100.00	KOSPI	유통	N	N	N	N	N	1383	26	2	1.92	63152186	46438	113.08	1357	1393	1321	1764	950	1357	1359.92	0.61	2979	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	397	15.54	0.82	12	0.16	89.00	1687.00	1900	20241216	-27.21	1105	20240806	25.16	1680	-17.68	20250103	1305	5.98	20250212	1900	-27.21	20241216	1105	25.16	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
37	20250224	130310	57	100.00	KOSPI	유통	N	N	N	N	N	1385	28	2	2.06	56429352	41558	101.19	1357	1393	1321	1764	950	1357	1357.85	0.61	3072	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	398	15.56	0.82	12	0.14	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1305	6.13	20250212	1900	-27.11	20241216	1105	25.34	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
38	20250224	120309	57	100.00	KOSPI	유통	N	N	N	N	N	1375	18	2	1.33	47172015	34850	84.86	1357	1375	1321	1764	950	1357	1353.57	0.61	1834	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	395	15.45	0.82	12	0.12	89.00	1687.00	1900	20241216	-27.63	1105	20240806	24.43	1680	-18.15	20250103	1305	5.36	20250212	1900	-27.63	20241216	1105	24.43	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
39	20250224	110309	57	100.00	KOSPI	유통	N	N	N	N	N	1354	-3	5	-0.22	33429067	24749	60.26	1357	1369	1321	1764	950	1357	1350.72	0.61	234	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	389	15.21	0.80	12	0.09	89.00	1687.00	1900	20241216	-28.74	1105	20240806	22.53	1680	-19.40	20250103	1305	3.75	20250212	1900	-28.74	20241216	1105	22.53	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
40	20250224	100308	57	100.00	KOSPI	유통	N	N	N	N	N	1354	-3	5	-0.22	29096428	21541	52.45	1357	1369	1321	1764	950	1357	1350.75	0.61	450	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	389	15.21	0.80	12	0.08	89.00	1687.00	1900	20241216	-28.74	1105	20240806	22.53	1680	-19.40	20250103	1305	3.75	20250212	1900	-28.74	20241216	1105	22.53	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
41	20250224	090310	57	100.00	KOSPI	유통	N	N	N	N	N	1360	3	2	0.22	9767689	7198	17.53	1357	1360	1357	1764	950	1357	1357.00	0.61	-177	1400	1378	1357	1335	1314	1389	1346	144	407	500	940	1	1	28705031	390	15.28	0.81	12	0.03	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1305	4.21	20250212	1900	-28.42	20241216	1105	23.08	20240806	0.74	N	013000	500	143 억	176511	N	N	15	N	N
42	20250221	160308	57	100.00	KOSPI	유통	N	N	N	N	N	1357	-15	5	-1.09	48815510	36018	104.92	1355	1379	1336	1783	961	1372	1355.31	0.65	-9087	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	390	15.25	0.80	12	0.13	89.00	1687.00	1900	20241216	-28.58	1105	20240806	22.81	1680	-19.23	20250103	1305	3.98	20250212	1900	-28.58	20241216	1105	22.81	20240806	0.74	N	013000	500	143 억	186049	N	N	15	N	N
43	20250221	150310	57	100.00	KOSPI	유통	N	N	N	N	N	1369	-3	5	-0.22	41440691	30603	89.14	1355	1379	1336	1783	961	1372	1354.14	0.65	-8649	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	393	15.38	0.81	12	0.11	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
44	20250221	140308	57	100.00	KOSPI	유통	N	N	N	N	N	1376	4	2	0.29	39991301	29548	86.07	1355	1379	1336	1783	961	1372	1353.44	0.65	-8367	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	395	15.46	0.82	12	0.10	89.00	1687.00	1900	20241216	-27.58	1105	20240806	24.52	1680	-18.10	20250103	1305	5.44	20250212	1900	-27.58	20241216	1105	24.52	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
45	20250221	130308	57	100.00	KOSPI	유통	N	N	N	N	N	1378	6	2	0.44	39744900	29369	85.55	1355	1379	1336	1783	961	1372	1353.29	0.65	-8283	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	396	15.48	0.82	12	0.10	89.00	1687.00	1900	20241216	-27.47	1105	20240806	24.71	1680	-17.98	20250103	1305	5.59	20250212	1900	-27.47	20241216	1105	24.71	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
46	20250221	120309	57	100.00	KOSPI	유통	N	N	N	N	N	1361	-11	5	-0.80	29374186	21791	63.48	1355	1370	1336	1783	961	1372	1348.00	0.65	-7914	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	391	15.29	0.81	12	0.08	89.00	1687.00	1900	20241216	-28.37	1105	20240806	23.17	1680	-18.99	20250103	1305	4.29	20250212	1900	-28.37	20241216	1105	23.17	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
47	20250221	110308	57	100.00	KOSPI	유통	N	N	N	N	N	1369	-3	5	-0.22	28992471	21511	62.66	1355	1370	1336	1783	961	1372	1347.80	0.65	-7866	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	393	15.38	0.81	12	0.07	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
48	20250221	100308	57	100.00	KOSPI	유통	N	N	N	N	N	1352	-20	5	-1.46	24869897	18485	53.85	1355	1369	1336	1783	961	1372	1345.41	0.65	-7359	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	388	15.19	0.80	12	0.06	89.00	1687.00	1900	20241216	-28.84	1105	20240806	22.35	1680	-19.52	20250103	1305	3.60	20250212	1900	-28.84	20241216	1105	22.35	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
49	20250221	090308	57	100.00	KOSPI	유통	N	N	N	N	N	1353	-19	5	-1.38	1657061	1223	3.56	1355	1355	1353	1783	961	1372	1354.91	0.65	510	1490	1431	1391	1332	1292	1460	1361	144	411	500	960	1	1	28705031	388	15.20	0.80	12	0.00	89.00	1687.00	1900	20241216	-28.79	1105	20240806	22.44	1680	-19.46	20250103	1305	3.68	20250212	1900	-28.79	20241216	1105	22.44	20240806	0.74	N	013000	500	143 억	186049	N	N	10	N	N
50	20250220	160307	57	100.00	KOSPI	유통	N	N	N	N	N	1372	9	2	0.66	46649940	34204	91.15	1368	1450	1351	1771	955	1363	1363.87	0.66	-3662	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	394	15.42	0.81	12	0.12	89.00	1687.00	1900	20241216	-27.79	1105	20240806	24.16	1680	-18.33	20250103	1305	5.13	20250212	1900	-27.79	20241216	1105	24.16	20240806	0.74	N	013000	500	143 억	189388	N	N	10	N	N
51	20250220	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1374	11	2	0.81	45175161	33122	88.27	1368	1450	1351	1771	955	1363	1363.90	0.66	-3501	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	394	15.44	0.81	12	0.12	89.00	1687.00	1900	20241216	-27.68	1105	20240806	24.34	1680	-18.21	20250103	1305	5.29	20250212	1900	-27.68	20241216	1105	24.34	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
52	20250220	140309	57	100.00	KOSPI	유통	N	N	N	N	N	1379	16	2	1.17	43193307	31668	84.39	1368	1450	1351	1771	955	1363	1363.94	0.66	-3358	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	396	15.49	0.82	12	0.11	89.00	1687.00	1900	20241216	-27.42	1105	20240806	24.80	1680	-17.92	20250103	1305	5.67	20250212	1900	-27.42	20241216	1105	24.80	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
53	20250220	130307	57	100.00	KOSPI	유통	N	N	N	N	N	1375	12	2	0.88	40247026	29523	78.68	1368	1450	1351	1771	955	1363	1363.24	0.66	-3285	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	395	15.45	0.82	12	0.10	89.00	1687.00	1900	20241216	-27.63	1105	20240806	24.43	1680	-18.15	20250103	1305	5.36	20250212	1900	-27.63	20241216	1105	24.43	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
54	20250220	120307	57	100.00	KOSPI	유통	N	N	N	N	N	1375	12	2	0.88	39873431	29251	77.95	1368	1450	1351	1771	955	1363	1363.15	0.66	-3221	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	395	15.45	0.82	12	0.10	89.00	1687.00	1900	20241216	-27.63	1105	20240806	24.43	1680	-18.15	20250103	1305	5.36	20250212	1900	-27.63	20241216	1105	24.43	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
55	20250220	110307	57	100.00	KOSPI	유통	N	N	N	N	N	1380	17	2	1.25	28944663	21197	56.49	1368	1450	1352	1771	955	1363	1365.51	0.66	-3040	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	396	15.51	0.82	12	0.07	89.00	1687.00	1900	20241216	-27.37	1105	20240806	24.89	1680	-17.86	20250103	1305	5.75	20250212	1900	-27.37	20241216	1105	24.89	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
56	20250220	100306	57	100.00	KOSPI	유통	N	N	N	N	N	1352	-11	5	-0.81	25835473	18927	50.44	1368	1450	1352	1771	955	1363	1365.01	0.66	-2664	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	388	15.19	0.80	12	0.07	89.00	1687.00	1900	20241216	-28.84	1105	20240806	22.35	1680	-19.52	20250103	1305	3.60	20250212	1900	-28.84	20241216	1105	22.35	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
57	20250220	090308	57	100.00	KOSPI	유통	N	N	N	N	N	1368	5	2	0.37	20329478	14906	39.72	1368	1368	1363	1771	955	1363	1363.85	0.66	0	1387	1374	1360	1347	1333	1368	1341	144	408	500	950	1	1	28705031	393	15.37	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.00	1105	20240806	23.80	1680	-18.57	20250103	1305	4.83	20250212	1900	-28.00	20241216	1105	23.80	20240806	0.74	N	013000	500	143 억	189388	N	N	6	N	N
58	20250219	160306	57	100.00	KOSPI	유통	N	N	N	N	N	1363	-10	5	-0.73	50901351	37525	149.48	1373	1373	1346	1784	962	1373	1356.46	0.71	-11290	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	391	15.31	0.81	12	0.13	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.74	N	013000	500	143 억	203707	N	N	6	N	N
59	20250219	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1363	-10	5	-0.73	49502951	36499	145.39	1373	1373	1346	1784	962	1373	1356.28	0.71	-11100	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	391	15.31	0.81	12	0.13	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
60	20250219	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1358	-15	5	-1.09	37765040	27871	111.02	1373	1373	1346	1784	962	1373	1354.99	0.71	-10941	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	390	15.26	0.80	12	0.10	89.00	1687.00	1900	20241216	-28.53	1105	20240806	22.90	1680	-19.17	20250103	1305	4.06	20250212	1900	-28.53	20241216	1105	22.90	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
61	20250219	130306	57	100.00	KOSPI	유통	N	N	N	N	N	1347	-26	5	-1.89	23640677	17446	69.49	1373	1373	1346	1784	962	1373	1355.08	0.71	-7347	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	387	15.13	0.80	12	0.06	89.00	1687.00	1900	20241216	-29.11	1105	20240806	21.90	1680	-19.82	20250103	1305	3.22	20250212	1900	-29.11	20241216	1105	21.90	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
62	20250219	120306	57	100.00	KOSPI	유통	N	N	N	N	N	1356	-17	5	-1.24	19446097	14346	57.15	1373	1373	1349	1784	962	1373	1355.51	0.71	-6368	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	389	15.24	0.80	12	0.05	89.00	1687.00	1900	20241216	-28.63	1105	20240806	22.71	1680	-19.29	20250103	1305	3.91	20250212	1900	-28.63	20241216	1105	22.71	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
63	20250219	110306	57	100.00	KOSPI	유통	N	N	N	N	N	1359	-14	5	-1.02	13218985	9740	38.80	1373	1373	1350	1784	962	1373	1357.19	0.71	-2337	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	390	15.27	0.81	12	0.03	89.00	1687.00	1900	20241216	-28.47	1105	20240806	22.99	1680	-19.11	20250103	1305	4.14	20250212	1900	-28.47	20241216	1105	22.99	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
64	20250219	100306	57	100.00	KOSPI	유통	N	N	N	N	N	1366	-7	5	-0.51	9372887	6907	27.51	1373	1373	1350	1784	962	1373	1357.01	0.71	-1404	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	392	15.35	0.81	12	0.02	89.00	1687.00	1900	20241216	-28.11	1105	20240806	23.62	1680	-18.69	20250103	1305	4.67	20250212	1900	-28.11	20241216	1105	23.62	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
65	20250219	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1372	-1	5	-0.07	107057	78	0.31	1373	1373	1363	1784	962	1373	1372.53	0.71	-15	1420	1396	1373	1349	1326	1385	1338	144	411	500	960	1	1	28705031	394	15.42	0.81	12	0.00	89.00	1687.00	1900	20241216	-27.79	1105	20240806	24.16	1680	-18.33	20250103	1305	5.13	20250212	1900	-27.79	20241216	1105	24.16	20240806	0.74	N	013000	500	143 억	203707	N	N	0	N	N
66	20250218	160305	57	100.00	KOSPI	유통	N	N	N	N	N	1373	9	2	0.66	34010121	24804	99.88	1397	1397	1350	1773	955	1364	1371.15	0.74	-8154	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	394	15.43	0.81	12	0.09	89.00	1687.00	1900	20241216	-27.74	1105	20240806	24.25	1680	-18.27	20250103	1305	5.21	20250212	1900	-27.74	20241216	1105	24.25	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
67	20250218	150306	57	100.00	KOSPI	유통	N	N	N	N	N	1373	9	2	0.66	33687504	24569	98.94	1397	1397	1350	1773	955	1364	1371.14	0.74	-8143	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	394	15.43	0.81	12	0.09	89.00	1687.00	1900	20241216	-27.74	1105	20240806	24.25	1680	-18.27	20250103	1305	5.21	20250212	1900	-27.74	20241216	1105	24.25	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
68	20250218	140306	57	100.00	KOSPI	유통	N	N	N	N	N	1372	8	2	0.59	33047999	24103	97.06	1397	1397	1350	1773	955	1364	1371.12	0.74	-7723	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	394	15.42	0.81	12	0.08	89.00	1687.00	1900	20241216	-27.79	1105	20240806	24.16	1680	-18.33	20250103	1305	5.13	20250212	1900	-27.79	20241216	1105	24.16	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
69	20250218	130305	57	100.00	KOSPI	유통	N	N	N	N	N	1374	10	2	0.73	32152699	23451	94.43	1397	1397	1350	1773	955	1364	1371.06	0.74	-7182	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	394	15.44	0.81	12	0.08	89.00	1687.00	1900	20241216	-27.68	1105	20240806	24.34	1680	-18.21	20250103	1305	5.29	20250212	1900	-27.68	20241216	1105	24.34	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
70	20250218	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1366	2	2	0.15	24347686	17751	71.48	1397	1397	1350	1773	955	1364	1371.62	0.74	-6176	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	392	15.35	0.81	12	0.06	89.00	1687.00	1900	20241216	-28.11	1105	20240806	23.62	1680	-18.69	20250103	1305	4.67	20250212	1900	-28.11	20241216	1105	23.62	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
71	20250218	110306	57	100.00	KOSPI	유통	N	N	N	N	N	1367	3	2	0.22	23822004	17366	69.93	1397	1397	1350	1773	955	1364	1371.76	0.74	-5800	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	392	15.36	0.81	12	0.06	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1305	4.75	20250212	1900	-28.05	20241216	1105	23.71	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
72	20250218	100306	57	100.00	KOSPI	유통	N	N	N	N	N	1368	4	2	0.29	11817446	8517	34.30	1397	1397	1360	1773	955	1364	1387.51	0.74	-2385	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	393	15.37	0.81	12	0.03	89.00	1687.00	1900	20241216	-28.00	1105	20240806	23.80	1680	-18.57	20250103	1305	4.83	20250212	1900	-28.00	20241216	1105	23.80	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
73	20250218	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1397	33	2	2.42	2426589	1737	6.99	1397	1397	1397	1773	955	1364	1397.00	0.74	-260	1434	1398	1374	1338	1314	1387	1327	144	409	500	950	1	1	28705031	401	15.70	0.83	12	0.01	89.00	1687.00	1900	20241216	-26.47	1105	20240806	26.43	1680	-16.85	20250103	1305	7.05	20250212	1900	-26.47	20241216	1105	26.43	20240806	0.74	N	013000	500	143 억	211899	N	N	0	N	N
74	20250217	160305	57	100.00	KOSPI	유통	N	N	N	N	N	1364	4	2	0.29	33976639	24833	44.18	1410	1410	1350	1768	952	1360	1368.21	0.79	-13628	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	392	15.33	0.81	12	0.09	89.00	1687.00	1900	20241216	-28.21	1105	20240806	23.44	1680	-18.81	20250103	1305	4.52	20250212	1900	-28.21	20241216	1105	23.44	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
75	20250217	150305	57	100.00	KOSPI	유통	N	N	N	N	N	1363	3	2	0.22	32398614	23676	42.12	1410	1410	1350	1768	952	1360	1368.42	0.79	-12824	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	391	15.31	0.81	12	0.08	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
76	20250217	140304	57	100.00	KOSPI	유통	N	N	N	N	N	1367	7	2	0.51	31566923	23063	41.03	1410	1410	1350	1768	952	1360	1368.73	0.79	-12493	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	392	15.36	0.81	12	0.08	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1305	4.75	20250212	1900	-28.05	20241216	1105	23.71	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
77	20250217	130306	57	100.00	KOSPI	유통	N	N	N	N	N	1369	9	2	0.66	29939189	21864	38.90	1410	1410	1350	1768	952	1360	1369.34	0.79	-12644	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	393	15.38	0.81	12	0.08	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
78	20250217	120306	57	100.00	KOSPI	유통	N	N	N	N	N	1369	9	2	0.66	27359546	19969	35.53	1410	1410	1351	1768	952	1360	1370.10	0.79	-11991	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	393	15.38	0.81	12	0.07	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1305	4.90	20250212	1900	-27.95	20241216	1105	23.89	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
79	20250217	110305	57	100.00	KOSPI	유통	N	N	N	N	N	1376	16	2	1.18	13910870	10110	17.99	1410	1410	1351	1768	952	1360	1375.95	0.79	-2638	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	395	15.46	0.82	12	0.04	89.00	1687.00	1900	20241216	-27.58	1105	20240806	24.52	1680	-18.10	20250103	1305	5.44	20250212	1900	-27.58	20241216	1105	24.52	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
80	20250217	100304	57	100.00	KOSPI	유통	N	N	N	N	N	1365	5	2	0.37	11239837	8161	14.52	1410	1410	1351	1768	952	1360	1377.26	0.79	-1795	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	392	15.34	0.81	12	0.03	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1305	4.60	20250212	1900	-28.16	20241216	1105	23.53	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
81	20250217	090305	57	100.00	KOSPI	유통	N	N	N	N	N	1406	46	2	3.38	2821875	2002	3.56	1410	1410	1405	1768	952	1360	1409.53	0.79	0	1378	1368	1354	1344	1330	1374	1350	144	408	500	950	1	1	28705031	404	15.80	0.83	12	0.01	89.00	1687.00	1900	20241216	-26.00	1105	20240806	27.24	1680	-16.31	20250103	1305	7.74	20250212	1900	-26.00	20241216	1105	27.24	20240806	0.74	N	013000	500	143 억	225527	N	N	1	N	N
82	20250214	160303	57	100.00	KOSPI	유통	N	N	N	N	N	1360	14	2	1.04	75955943	56199	51.62	1348	1364	1340	1749	943	1346	1351.25	0.78	10442	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	390	15.28	0.81	12	0.20	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1305	4.21	20250212	1900	-28.42	20241216	1105	23.08	20240806	0.76	N	013000	500	143 억	223961	N	N	1	N	N
83	20250214	150303	57	100.00	KOSPI	유통	N	N	N	N	N	1362	16	2	1.19	67761434	50171	46.09	1348	1364	1340	1749	943	1346	1350.61	0.78	11028	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	391	15.30	0.81	12	0.17	89.00	1687.00	1900	20241216	-28.32	1105	20240806	23.26	1680	-18.93	20250103	1305	4.37	20250212	1900	-28.32	20241216	1105	23.26	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
84	20250214	140304	57	100.00	KOSPI	유통	N	N	N	N	N	1363	17	2	1.26	66832887	49489	45.46	1348	1364	1340	1749	943	1346	1350.46	0.78	11128	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	391	15.31	0.81	12	0.17	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
85	20250214	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1361	15	2	1.11	54242487	40229	36.95	1348	1363	1340	1749	943	1346	1348.34	0.78	12292	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	391	15.29	0.81	12	0.14	89.00	1687.00	1900	20241216	-28.37	1105	20240806	23.17	1680	-18.99	20250103	1305	4.29	20250212	1900	-28.37	20241216	1105	23.17	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
86	20250214	120304	57	100.00	KOSPI	유통	N	N	N	N	N	1363	17	2	1.26	47281574	35109	32.25	1348	1363	1340	1749	943	1346	1346.71	0.78	12887	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	391	15.31	0.81	12	0.12	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1305	4.44	20250212	1900	-28.26	20241216	1105	23.35	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
87	20250214	110302	57	100.00	KOSPI	유통	N	N	N	N	N	1361	15	2	1.11	46697868	34680	31.86	1348	1361	1340	1749	943	1346	1346.54	0.78	12956	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	391	15.29	0.81	12	0.12	89.00	1687.00	1900	20241216	-28.37	1105	20240806	23.17	1680	-18.99	20250103	1305	4.29	20250212	1900	-28.37	20241216	1105	23.17	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
88	20250214	100304	57	100.00	KOSPI	유통	N	N	N	N	N	1346	0	3	0.00	31796574	23646	21.72	1348	1355	1340	1749	943	1346	1344.69	0.78	12888	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	386	15.12	0.80	12	0.08	89.00	1687.00	1900	20241216	-29.16	1105	20240806	21.81	1680	-19.88	20250103	1305	3.14	20250212	1900	-29.16	20241216	1105	21.81	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
89	20250214	090304	57	100.00	KOSPI	유통	N	N	N	N	N	1355	9	2	0.67	1014232	751	0.69	1348	1355	1348	1749	943	1346	1350.51	0.78	-410	1374	1360	1335	1321	1296	1367	1328	144	403	500	940	1	1	28705031	389	15.22	0.80	12	0.00	89.00	1687.00	1900	20241216	-28.68	1105	20240806	22.62	1680	-19.35	20250103	1305	3.83	20250212	1900	-28.68	20241216	1105	22.62	20240806	0.76	N	013000	500	143 억	223961	N	N	26	N	N
90	20250213	160302	57	100.00	KOSPI	유통	N	N	N	N	N	1346	16	2	1.20	144092466	108862	63.22	1310	1349	1310	1729	931	1330	1323.63	0.53	5989	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	386	15.12	0.80	12	0.38	89.00	1687.00	1900	20241216	-29.16	1105	20240806	21.81	1680	-19.88	20250103	1305	3.14	20250212	1900	-29.16	20241216	1105	21.81	20240806	0.76	N	013000	500	143 억	150831	N	N	26	N	N
91	20250213	150302	57	100.00	KOSPI	유통	N	N	N	N	N	1346	16	2	1.20	142710357	107835	62.62	1310	1349	1310	1729	931	1330	1323.41	0.53	6066	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	386	15.12	0.80	12	0.38	89.00	1687.00	1900	20241216	-29.16	1105	20240806	21.81	1680	-19.88	20250103	1305	3.14	20250212	1900	-29.16	20241216	1105	21.81	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
92	20250213	140301	57	100.00	KOSPI	유통	N	N	N	N	N	1347	17	2	1.28	140514149	106203	61.67	1310	1349	1310	1729	931	1330	1323.07	0.53	5432	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	387	15.13	0.80	12	0.37	89.00	1687.00	1900	20241216	-29.11	1105	20240806	21.90	1680	-19.82	20250103	1305	3.22	20250212	1900	-29.11	20241216	1105	21.90	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
93	20250213	130302	57	100.00	KOSPI	유통	N	N	N	N	N	1332	2	2	0.15	120024560	90929	52.80	1310	1341	1310	1729	931	1330	1319.98	0.53	5353	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	382	14.97	0.79	12	0.32	89.00	1687.00	1900	20241216	-29.89	1105	20240806	20.54	1680	-20.71	20250103	1305	2.07	20250212	1900	-29.89	20241216	1105	20.54	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
94	20250213	120302	57	100.00	KOSPI	유통	N	N	N	N	N	1336	6	2	0.45	117608073	89115	51.75	1310	1341	1310	1729	931	1330	1319.73	0.53	4481	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	383	15.01	0.79	12	0.31	89.00	1687.00	1900	20241216	-29.68	1105	20240806	20.90	1680	-20.48	20250103	1305	2.38	20250212	1900	-29.68	20241216	1105	20.90	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
95	20250213	110301	57	100.00	KOSPI	유통	N	N	N	N	N	1319	-11	5	-0.83	22726551	17219	10.00	1310	1341	1310	1729	931	1330	1319.85	0.53	966	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	379	14.82	0.78	12	0.06	89.00	1687.00	1900	20241216	-30.58	1105	20240806	19.37	1680	-21.49	20250103	1305	1.07	20250212	1900	-30.58	20241216	1105	19.37	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
96	20250213	100302	57	100.00	KOSPI	유통	N	N	N	N	N	1317	-13	5	-0.98	3907915	2952	1.71	1310	1341	1310	1729	931	1330	1323.82	0.53	-922	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	378	14.80	0.78	12	0.01	89.00	1687.00	1900	20241216	-30.68	1105	20240806	19.19	1680	-21.61	20250103	1305	0.92	20250212	1900	-30.68	20241216	1105	19.19	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
97	20250213	090300	57	100.00	KOSPI	유통	N	N	N	N	N	1329	-1	5	-0.08	467784	357	0.21	1310	1329	1310	1729	931	1330	1310.32	0.53	-57	1393	1361	1333	1301	1273	1347	1287	144	399	500	930	1	1	28705031	381	14.93	0.79	12	0.00	89.00	1687.00	1900	20241216	-30.05	1105	20240806	20.27	1680	-20.89	20250103	1305	1.84	20250212	1900	-30.05	20241216	1105	20.27	20240806	0.76	N	013000	500	143 억	150831	N	N	13	N	N
98	20250212	160300	57	100.00	KOSPI	유통	N	N	N	N	N	1330	-29	5	-2.13	228755329	172208	532.54	1365	1365	1305	1766	952	1359	1328.36	0.53	8545	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	382	14.94	0.79	12	0.60	89.00	1687.00	1900	20241216	-30.00	1105	20240806	20.36	1680	-20.83	20250103	1305	1.92	20250212	1900	-30.00	20241216	1105	20.36	20240806	0.77	N	013000	500	143 억	152780	N	N	13	N	N
99	20250212	150300	57	100.00	KOSPI	유통	N	N	N	N	N	1326	-33	5	-2.43	221030188	166384	514.53	1365	1365	1305	1766	952	1359	1328.43	0.53	10252	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	381	14.90	0.79	12	0.58	89.00	1687.00	1900	20241216	-30.21	1105	20240806	20.00	1680	-21.07	20250103	1305	1.61	20250212	1900	-30.21	20241216	1105	20.00	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
100	20250212	140300	57	100.00	KOSPI	유통	N	N	N	N	N	1324	-35	5	-2.58	212580962	159989	494.76	1365	1365	1305	1766	952	1359	1328.72	0.53	10597	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	380	14.88	0.78	12	0.56	89.00	1687.00	1900	20241216	-30.32	1105	20240806	19.82	1680	-21.19	20250103	1305	1.46	20250212	1900	-30.32	20241216	1105	19.82	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
101	20250212	130300	57	100.00	KOSPI	유통	N	N	N	N	N	1343	-16	5	-1.18	125195282	93960	290.57	1365	1365	1305	1766	952	1359	1332.43	0.53	3716	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	386	15.09	0.80	12	0.33	89.00	1687.00	1900	20241216	-29.32	1105	20240806	21.54	1680	-20.06	20250103	1305	2.91	20250212	1900	-29.32	20241216	1105	21.54	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
102	20250212	120300	57	100.00	KOSPI	유통	N	N	N	N	N	1323	-36	5	-2.65	113739047	85338	263.90	1365	1365	1305	1766	952	1359	1332.81	0.53	-1128	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	380	14.87	0.78	12	0.30	89.00	1687.00	1900	20241216	-30.37	1105	20240806	19.73	1680	-21.25	20250103	1305	1.38	20250212	1900	-30.37	20241216	1105	19.73	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
103	20250212	110300	57	100.00	KOSPI	유통	N	N	N	N	N	1332	-27	5	-1.99	28613305	21294	65.85	1365	1365	1321	1766	952	1359	1343.73	0.53	-1775	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	382	14.97	0.79	12	0.07	89.00	1687.00	1900	20241216	-29.89	1105	20240806	20.54	1680	-20.71	20250103	1320	0.91	20250210	1900	-29.89	20241216	1105	20.54	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
104	20250212	100300	57	100.00	KOSPI	유통	N	N	N	N	N	1349	-10	5	-0.74	16897253	12500	38.66	1365	1365	1335	1766	952	1359	1351.78	0.53	-1198	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	387	15.16	0.80	12	0.04	89.00	1687.00	1900	20241216	-29.00	1105	20240806	22.08	1680	-19.70	20250103	1320	2.20	20250210	1900	-29.00	20241216	1105	22.08	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
105	20250212	090301	57	100.00	KOSPI	유통	N	N	N	N	N	1359	0	3	0.00	0	0	0.00	0	0	0	1766	952	1359	0.00	0.53	0	1393	1376	1363	1346	1333	1369	1339	144	407	500	950	1	1	28705031	390	15.27	0.81	12	0.00	89.00	1687.00	1900	20241216	-28.47	1105	20240806	22.99	1680	-19.11	20250103	1320	2.95	20250210	1900	-28.47	20241216	1105	22.99	20240806	0.77	N	013000	500	143 억	152780	N	N	0	N	N
106	20250211	160259	57	100.00	KOSPI	유통	N	N	N	N	N	1359	-1	5	-0.07	43892830	32337	80.61	1380	1380	1350	1768	952	1360	1357.35	0.58	-12652	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.27	0.81	12	0.11	89.00	1687.00	1900	20241216	-28.47	1105	20240806	22.99	1680	-19.11	20250103	1320	2.95	20250210	1900	-28.47	20241216	1105	22.99	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
107	20250211	150300	57	100.00	KOSPI	유통	N	N	N	N	N	1355	-5	5	-0.37	41832582	30820	76.83	1380	1380	1350	1768	952	1360	1357.32	0.58	-11745	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	389	15.22	0.80	12	0.11	89.00	1687.00	1900	20241216	-28.68	1105	20240806	22.62	1680	-19.35	20250103	1320	2.65	20250210	1900	-28.68	20241216	1105	22.62	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
108	20250211	140301	57	100.00	KOSPI	유통	N	N	N	N	N	1357	-3	5	-0.22	32557348	23996	59.82	1380	1380	1350	1768	952	1360	1356.78	0.58	-11349	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.25	0.80	12	0.08	89.00	1687.00	1900	20241216	-28.58	1105	20240806	22.81	1680	-19.23	20250103	1320	2.80	20250210	1900	-28.58	20241216	1105	22.81	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
109	20250211	130257	57	100.00	KOSPI	유통	N	N	N	N	N	1356	-4	5	-0.29	27013936	19906	49.62	1380	1380	1350	1768	952	1360	1357.08	0.58	-10003	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	389	15.24	0.80	12	0.07	89.00	1687.00	1900	20241216	-28.63	1105	20240806	22.71	1680	-19.29	20250103	1320	2.73	20250210	1900	-28.63	20241216	1105	22.71	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
110	20250211	120259	57	100.00	KOSPI	유통	N	N	N	N	N	1358	-2	5	-0.15	22105778	16288	40.60	1380	1380	1350	1768	952	1360	1357.18	0.58	-9018	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.26	0.80	12	0.06	89.00	1687.00	1900	20241216	-28.53	1105	20240806	22.90	1680	-19.17	20250103	1320	2.88	20250210	1900	-28.53	20241216	1105	22.90	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
111	20250211	110300	57	100.00	KOSPI	유통	N	N	N	N	N	1359	-1	5	-0.07	21802627	16065	40.05	1380	1380	1350	1768	952	1360	1357.15	0.58	-8899	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.27	0.81	12	0.06	89.00	1687.00	1900	20241216	-28.47	1105	20240806	22.99	1680	-19.11	20250103	1320	2.95	20250210	1900	-28.47	20241216	1105	22.99	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
112	20250211	100259	57	100.00	KOSPI	유통	N	N	N	N	N	1360	0	3	0.00	18695555	13778	34.35	1380	1380	1350	1768	952	1360	1356.91	0.58	-8308	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.28	0.81	12	0.05	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1320	3.03	20250210	1900	-28.42	20241216	1105	23.08	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
113	20250211	090300	57	100.00	KOSPI	유통	N	N	N	N	N	1360	0	3	0.00	565600	410	1.02	1380	1380	1360	1768	952	1360	1379.51	0.58	-60	1398	1378	1349	1329	1300	1389	1340	144	408	500	950	1	1	28705031	390	15.28	0.81	12	0.00	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1320	3.03	20250210	1900	-28.42	20241216	1105	23.08	20240806	0.76	N	013000	500	143 억	165581	N	N	0	N	N
114	20250210	160258	57	100.00	KOSPI	유통	N	N	N	N	N	1360	5	2	0.37	53930882	40004	69.49	1355	1369	1320	1761	949	1355	1348.14	0.64	-11131	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	390	15.28	0.81	12	0.14	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1320	3.03	20250210	1900	-28.42	20241216	1105	23.08	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
115	20250210	150258	57	100.00	KOSPI	유통	N	N	N	N	N	1358	3	2	0.22	43599880	32383	56.26	1355	1369	1320	1761	949	1355	1346.38	0.64	-10569	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	390	15.26	0.80	12	0.11	89.00	1687.00	1900	20241216	-28.53	1105	20240806	22.90	1680	-19.17	20250103	1320	2.88	20250210	1900	-28.53	20241216	1105	22.90	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
116	20250210	140259	57	100.00	KOSPI	유통	N	N	N	N	N	1357	2	2	0.15	33035814	24625	42.78	1355	1369	1320	1761	949	1355	1341.56	0.64	-10560	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	390	15.25	0.80	12	0.09	89.00	1687.00	1900	20241216	-28.58	1105	20240806	22.81	1680	-19.23	20250103	1320	2.80	20250210	1900	-28.58	20241216	1105	22.81	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
117	20250210	130259	57	100.00	KOSPI	유통	N	N	N	N	N	1356	1	2	0.07	32021053	23877	41.48	1355	1369	1320	1761	949	1355	1341.08	0.64	-10283	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	389	15.24	0.80	12	0.08	89.00	1687.00	1900	20241216	-28.63	1105	20240806	22.71	1680	-19.29	20250103	1320	2.73	20250210	1900	-28.63	20241216	1105	22.71	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
118	20250210	120258	57	100.00	KOSPI	유통	N	N	N	N	N	1356	1	2	0.07	30424700	22699	39.43	1355	1369	1320	1761	949	1355	1340.35	0.64	-10835	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	389	15.24	0.80	12	0.08	89.00	1687.00	1900	20241216	-28.63	1105	20240806	22.71	1680	-19.29	20250103	1320	2.73	20250210	1900	-28.63	20241216	1105	22.71	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
119	20250210	110257	57	100.00	KOSPI	유통	N	N	N	N	N	1350	-5	5	-0.37	27400999	20462	35.55	1355	1369	1320	1761	949	1355	1339.12	0.64	-9899	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	388	15.17	0.80	12	0.07	89.00	1687.00	1900	20241216	-28.95	1105	20240806	22.17	1680	-19.64	20250103	1320	2.27	20250210	1900	-28.95	20241216	1105	22.17	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
120	20250210	100256	57	100.00	KOSPI	유통	N	N	N	N	N	1352	-3	5	-0.22	20345794	15248	26.49	1355	1357	1320	1761	949	1355	1334.33	0.64	-6927	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	388	15.19	0.80	12	0.05	89.00	1687.00	1900	20241216	-28.84	1105	20240806	22.35	1680	-19.52	20250103	1320	2.42	20250210	1900	-28.84	20241216	1105	22.35	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
121	20250210	090257	57	100.00	KOSPI	유통	N	N	N	N	N	1341	-14	5	-1.03	2317366	1712	2.97	1355	1357	1341	1761	949	1355	1353.60	0.64	-1067	1450	1402	1372	1324	1294	1387	1309	144	406	500	940	1	1	28705031	385	15.07	0.79	12	0.01	89.00	1687.00	1900	20241216	-29.42	1105	20240806	21.36	1680	-20.18	20250103	1341	0.00	20250210	1900	-29.42	20241216	1105	21.36	20240806	0.76	N	013000	500	143 억	183057	N	N	0	N	N
122	20250207	160255	57	100.00	KOSPI	유통	N	N	N	N	N	1355	-13	5	-0.95	78395202	57564	25.20	1370	1420	1342	1778	958	1368	1361.88	0.66	-7854	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	389	15.22	0.80	12	0.20	89.00	1687.00	1900	20241216	-28.68	1105	20240806	22.62	1680	-19.35	20250103	1342	0.97	20250207	1900	-28.68	20241216	1105	22.62	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
123	20250207	150256	57	100.00	KOSPI	유통	N	N	N	N	N	1349	-19	5	-1.39	69996632	51357	22.48	1370	1420	1342	1778	958	1368	1362.94	0.66	-5632	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	387	15.16	0.80	12	0.18	89.00	1687.00	1900	20241216	-29.00	1105	20240806	22.08	1680	-19.70	20250103	1342	0.52	20250207	1900	-29.00	20241216	1105	22.08	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
124	20250207	140255	57	100.00	KOSPI	유통	N	N	N	N	N	1346	-22	5	-1.61	62856626	46050	20.16	1370	1420	1346	1778	958	1368	1364.96	0.66	-2045	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	386	15.12	0.80	12	0.16	89.00	1687.00	1900	20241216	-29.16	1105	20240806	21.81	1680	-19.88	20250103	1346	0.00	20250207	1900	-29.16	20241216	1105	21.81	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
125	20250207	130254	57	100.00	KOSPI	유통	N	N	N	N	N	1359	-9	5	-0.66	57849417	42348	18.54	1370	1420	1346	1778	958	1368	1366.05	0.66	701	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	390	15.27	0.81	12	0.15	89.00	1687.00	1900	20241216	-28.47	1105	20240806	22.99	1680	-19.11	20250103	1346	0.97	20250207	1900	-28.47	20241216	1105	22.99	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
126	20250207	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1356	-12	5	-0.88	50525357	36944	16.17	1370	1420	1346	1778	958	1368	1367.62	0.66	4458	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	389	15.24	0.80	12	0.13	89.00	1687.00	1900	20241216	-28.63	1105	20240806	22.71	1680	-19.29	20250103	1346	0.74	20250207	1900	-28.63	20241216	1105	22.71	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
127	20250207	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1360	-8	5	-0.58	41751072	30460	13.34	1370	1420	1355	1778	958	1368	1370.69	0.66	9812	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	390	15.28	0.81	12	0.11	89.00	1687.00	1900	20241216	-28.42	1105	20240806	23.08	1680	-19.05	20250103	1350	0.74	20250204	1900	-28.42	20241216	1105	23.08	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
128	20250207	100255	57	100.00	KOSPI	유통	N	N	N	N	N	1372	4	2	0.29	34187908	24914	10.91	1370	1420	1365	1778	958	1368	1372.24	0.66	13520	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	394	15.42	0.81	12	0.09	89.00	1687.00	1900	20241216	-27.79	1105	20240806	24.16	1680	-18.33	20250103	1350	1.63	20250204	1900	-27.79	20241216	1105	24.16	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
129	20250207	090255	57	100.00	KOSPI	유통	N	N	N	N	N	1370	2	2	0.15	535016	391	0.17	1370	1370	1368	1778	958	1368	1368.33	0.66	-344	1418	1393	1373	1348	1328	1405	1360	144	410	500	950	1	1	28705031	393	15.39	0.81	12	0.00	89.00	1687.00	1900	20241216	-27.89	1105	20240806	23.98	1680	-18.45	20250103	1350	1.48	20250204	1900	-27.89	20241216	1105	23.98	20240806	0.76	N	013000	500	143 억	190509	N	N	13	N	N
130	20250206	160250	57	100.00	KOSPI	유통	N	N	N	N	N	1368	1	2	0.07	311287789	228380	736.04	1367	1398	1353	1777	957	1367	1363.03	0.62	21225	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	393	15.37	0.81	12	0.80	89.00	1687.00	1900	20241216	-28.00	1105	20240806	23.80	1680	-18.57	20250103	1350	1.33	20250204	1900	-28.00	20241216	1105	23.80	20240806	0.73	N	013000	500	143 억	178300	N	N	13	N	N
131	20250206	150251	57	100.00	KOSPI	유통	N	N	N	N	N	1373	6	2	0.44	307363635	225514	726.81	1367	1398	1353	1777	957	1367	1362.95	0.62	20724	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	394	15.43	0.81	12	0.79	89.00	1687.00	1900	20241216	-27.74	1105	20240806	24.25	1680	-18.27	20250103	1350	1.70	20250204	1900	-27.74	20241216	1105	24.25	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
132	20250206	140252	57	100.00	KOSPI	유통	N	N	N	N	N	1365	-2	5	-0.15	288972869	212067	683.47	1367	1398	1353	1777	957	1367	1362.65	0.62	14043	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	392	15.34	0.81	12	0.74	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1350	1.11	20250204	1900	-28.16	20241216	1105	23.53	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
133	20250206	130250	57	100.00	KOSPI	유통	N	N	N	N	N	1369	2	2	0.15	170850189	125122	403.26	1367	1398	1353	1777	957	1367	1365.47	0.62	1385	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	393	15.38	0.81	12	0.44	89.00	1687.00	1900	20241216	-27.95	1105	20240806	23.89	1680	-18.51	20250103	1350	1.41	20250204	1900	-27.95	20241216	1105	23.89	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
134	20250206	120249	57	100.00	KOSPI	유통	N	N	N	N	N	1361	-6	5	-0.44	166112351	121645	392.05	1367	1398	1353	1777	957	1367	1365.55	0.62	1290	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	391	15.29	0.81	12	0.42	89.00	1687.00	1900	20241216	-28.37	1105	20240806	23.17	1680	-18.99	20250103	1350	0.81	20250204	1900	-28.37	20241216	1105	23.17	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
135	20250206	110243	57	100.00	KOSPI	유통	N	N	N	N	N	1370	3	2	0.22	41425323	30055	96.86	1367	1398	1367	1777	957	1367	1378.32	0.62	3959	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	393	15.39	0.81	12	0.10	89.00	1687.00	1900	20241216	-27.89	1105	20240806	23.98	1680	-18.45	20250103	1350	1.48	20250204	1900	-27.89	20241216	1105	23.98	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
136	20250206	100250	57	100.00	KOSPI	유통	N	N	N	N	N	1389	22	2	1.61	26253165	18997	61.23	1367	1389	1367	1777	957	1367	1381.96	0.62	2455	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	399	15.61	0.82	12	0.07	89.00	1687.00	1900	20241216	-26.89	1105	20240806	25.70	1680	-17.32	20250103	1350	2.89	20250204	1900	-26.89	20241216	1105	25.70	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
137	20250206	090251	57	100.00	KOSPI	유통	N	N	N	N	N	1376	9	2	0.66	510213	372	1.20	1367	1376	1367	1777	957	1367	1371.54	0.62	-83	1400	1383	1368	1351	1336	1392	1360	144	410	500	950	1	1	28705031	395	15.46	0.82	12	0.00	89.00	1687.00	1900	20241216	-27.58	1105	20240806	24.52	1680	-18.10	20250103	1350	1.93	20250204	1900	-27.58	20241216	1105	24.52	20240806	0.73	N	013000	500	143 억	178300	N	N	8	N	N
138	20250205	160247	57	100.00	KOSPI	유통	N	N	N	N	N	1367	-18	5	-1.30	42373288	31024	17.86	1353	1385	1353	1800	970	1385	1365.81	0.63	-2119	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	392	15.36	0.81	12	0.11	89.00	1687.00	1900	20241216	-28.05	1105	20240806	23.71	1680	-18.63	20250103	1350	1.26	20250204	1900	-28.05	20241216	1105	23.71	20240806	0.73	N	013000	500	143 억	180801	N	N	8	N	N
139	20250205	150248	57	100.00	KOSPI	유통	N	N	N	N	N	1370	-15	5	-1.08	39306480	28781	16.57	1353	1385	1353	1800	970	1385	1365.71	0.63	-910	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	393	15.39	0.81	12	0.10	89.00	1687.00	1900	20241216	-27.89	1105	20240806	23.98	1680	-18.45	20250103	1350	1.48	20250204	1900	-27.89	20241216	1105	23.98	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
140	20250205	140249	57	100.00	KOSPI	유통	N	N	N	N	N	1365	-20	5	-1.44	33653967	24633	14.18	1353	1385	1353	1800	970	1385	1366.21	0.63	-853	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	392	15.34	0.81	12	0.09	89.00	1687.00	1900	20241216	-28.16	1105	20240806	23.53	1680	-18.75	20250103	1350	1.11	20250204	1900	-28.16	20241216	1105	23.53	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
141	20250205	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1370	-15	5	-1.08	28629281	20956	12.06	1353	1385	1353	1800	970	1385	1366.16	0.63	510	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	393	15.39	0.81	12	0.07	89.00	1687.00	1900	20241216	-27.89	1105	20240806	23.98	1680	-18.45	20250103	1350	1.48	20250204	1900	-27.89	20241216	1105	23.98	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
142	20250205	120249	57	100.00	KOSPI	유통	N	N	N	N	N	1370	-15	5	-1.08	21376522	15646	9.01	1353	1385	1353	1800	970	1385	1366.26	0.63	-253	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	393	15.39	0.81	12	0.05	89.00	1687.00	1900	20241216	-27.89	1105	20240806	23.98	1680	-18.45	20250103	1350	1.48	20250204	1900	-27.89	20241216	1105	23.98	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
143	20250205	110248	57	100.00	KOSPI	유통	N	N	N	N	N	1373	-12	5	-0.87	18182413	13315	7.67	1353	1385	1353	1800	970	1385	1365.56	0.63	-635	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	394	15.43	0.81	12	0.05	89.00	1687.00	1900	20241216	-27.74	1105	20240806	24.25	1680	-18.27	20250103	1350	1.70	20250204	1900	-27.74	20241216	1105	24.25	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
144	20250205	100249	57	100.00	KOSPI	유통	N	N	N	N	N	1379	-6	5	-0.43	11757436	8615	4.96	1353	1385	1353	1800	970	1385	1364.76	0.63	-376	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	396	15.49	0.82	12	0.03	89.00	1687.00	1900	20241216	-27.42	1105	20240806	24.80	1680	-17.92	20250103	1350	2.15	20250204	1900	-27.42	20241216	1105	24.80	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
145	20250205	090252	57	100.00	KOSPI	유통	N	N	N	N	N	1383	-2	5	-0.14	5109239	3764	2.17	1353	1385	1353	1800	970	1385	1357.40	0.63	684	1468	1426	1388	1346	1308	1407	1327	144	415	500	960	1	1	28705031	397	15.54	0.82	12	0.01	89.00	1687.00	1900	20241216	-27.21	1105	20240806	25.16	1680	-17.68	20250103	1350	2.44	20250204	1900	-27.21	20241216	1105	25.16	20240806	0.73	N	013000	500	143 억	180801	N	N	13	N	N
146	20250204	160246	57	100.00	KOSPI	유통	N	N	N	N	N	1385	-25	5	-1.77	237565885	173697	179.64	1410	1430	1350	1833	987	1410	1367.70	0.59	10684	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	398	15.56	0.82	12	0.61	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1350	2.59	20250204	1900	-27.11	20241216	1105	25.34	20240806	0.73	N	013000	500	143 억	168768	N	N	13	N	N
147	20250204	150246	57	100.00	KOSPI	유통	N	N	N	N	N	1385	-25	5	-1.77	229937659	168167	173.92	1410	1430	1350	1833	987	1410	1367.32	0.59	11820	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	398	15.56	0.82	12	0.59	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1350	2.59	20250204	1900	-27.11	20241216	1105	25.34	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
148	20250204	140245	57	100.00	KOSPI	유통	N	N	N	N	N	1385	-25	5	-1.77	222441344	162743	168.31	1410	1430	1350	1833	987	1410	1366.83	0.59	14555	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	398	15.56	0.82	12	0.57	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1350	2.59	20250204	1900	-27.11	20241216	1105	25.34	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
149	20250204	130246	57	100.00	KOSPI	유통	N	N	N	N	N	1385	-25	5	-1.77	208688444	152808	158.04	1410	1430	1350	1833	987	1410	1365.69	0.59	18492	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	398	15.56	0.82	12	0.53	89.00	1687.00	1900	20241216	-27.11	1105	20240806	25.34	1680	-17.56	20250103	1350	2.59	20250204	1900	-27.11	20241216	1105	25.34	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
150	20250204	120248	57	100.00	KOSPI	유통	N	N	N	N	N	1361	-49	5	-3.48	200662059	146984	152.01	1410	1430	1350	1833	987	1410	1365.20	0.59	22569	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	391	15.29	0.81	12	0.51	89.00	1687.00	1900	20241216	-28.37	1105	20240806	23.17	1680	-18.99	20250103	1350	0.81	20250204	1900	-28.37	20241216	1105	23.17	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
151	20250204	110243	57	100.00	KOSPI	유통	N	N	N	N	N	1363	-47	5	-3.33	163342395	119586	123.68	1410	1430	1350	1833	987	1410	1365.90	0.59	21037	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	391	15.31	0.81	12	0.42	89.00	1687.00	1900	20241216	-28.26	1105	20240806	23.35	1680	-18.87	20250103	1350	0.96	20250204	1900	-28.26	20241216	1105	23.35	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
152	20250204	100246	57	100.00	KOSPI	유통	N	N	N	N	N	1366	-44	5	-3.12	119211343	87286	90.27	1410	1430	1350	1833	987	1410	1365.76	0.59	23458	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	392	15.35	0.81	12	0.30	89.00	1687.00	1900	20241216	-28.11	1105	20240806	23.62	1680	-18.69	20250103	1350	1.19	20250204	1900	-28.11	20241216	1105	23.62	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N
153	20250204	090245	57	100.00	KOSPI	유통	N	N	N	N	N	1430	20	2	1.42	417968	296	0.31	1410	1430	1410	1833	987	1410	1412.05	0.59	-6	1535	1472	1433	1370	1331	1453	1351	144	423	500	980	1	1	28705031	410	16.07	0.85	12	0.00	89.00	1687.00	1900	20241216	-24.74	1105	20240806	29.41	1680	-14.88	20250103	1391	2.80	20250123	1900	-24.74	20241216	1105	29.41	20240806	0.73	N	013000	500	143 억	168768	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History