KissMeData/450140/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 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	161414	57	100.00	KOSPI	유통	N	N	N	N	N	2535	-75	5	-2.87	1118506445	441557	32.00	2550	2610	2505	3390	1830	2610	2533.10	0.20	14570	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1591	13.07	0.83	12	0.70	194.00	3040.00	5030	20240227	-49.60	1756	20241209	44.36	3950	-35.82	20250120	2200	15.23	20250113	4365	-41.92	20240228	1756	44.36	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
3	20250228	151420	57	100.00	KOSPI	유통	N	N	N	N	N	2530	-80	5	-3.07	1072143710	423286	30.68	2550	2610	2505	3390	1830	2610	2532.91	0.20	16848	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1588	13.04	0.83	12	0.67	194.00	3040.00	5030	20240227	-49.70	1756	20241209	44.08	3950	-35.95	20250120	2200	15.00	20250113	4365	-42.04	20240228	1756	44.08	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
4	20250228	141421	57	100.00	KOSPI	유통	N	N	N	N	N	2520	-90	5	-3.45	886456340	349646	25.34	2550	2610	2505	3390	1830	2610	2535.30	0.20	-13377	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1582	12.99	0.83	12	0.56	194.00	3040.00	5030	20240227	-49.90	1756	20241209	43.51	3950	-36.20	20250120	2200	14.55	20250113	4365	-42.27	20240228	1756	43.51	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
5	20250228	131413	57	100.00	KOSPI	유통	N	N	N	N	N	2505	-105	5	-4.02	829762580	327187	23.71	2550	2610	2505	3390	1830	2610	2536.05	0.20	-12469	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1573	12.91	0.82	12	0.52	194.00	3040.00	5030	20240227	-50.20	1756	20241209	42.65	3950	-36.58	20250120	2200	13.86	20250113	4365	-42.61	20240228	1756	42.65	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
6	20250228	121406	57	100.00	KOSPI	유통	N	N	N	N	N	2520	-90	5	-3.45	755339250	297575	21.57	2550	2610	2510	3390	1830	2610	2538.32	0.20	-12607	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1582	12.99	0.83	12	0.47	194.00	3040.00	5030	20240227	-49.90	1756	20241209	43.51	3950	-36.20	20250120	2200	14.55	20250113	4365	-42.27	20240228	1756	43.51	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
7	20250228	111410	57	100.00	KOSPI	유통	N	N	N	N	N	2525	-85	5	-3.26	653900340	257334	18.65	2550	2610	2510	3390	1830	2610	2541.06	0.20	-4632	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1585	13.02	0.83	12	0.41	194.00	3040.00	5030	20240227	-49.80	1756	20241209	43.79	3950	-36.08	20250120	2200	14.77	20250113	4365	-42.15	20240228	1756	43.79	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
8	20250228	101409	57	100.00	KOSPI	유통	N	N	N	N	N	2530	-80	5	-3.07	546798945	214938	15.58	2550	2610	2510	3390	1830	2610	2543.98	0.20	3996	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1588	13.04	0.83	12	0.34	194.00	3040.00	5030	20240227	-49.70	1756	20241209	44.08	3950	-35.95	20250120	2200	15.00	20250113	4365	-42.04	20240228	1756	44.08	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
9	20250228	091415	57	100.00	KOSPI	유통	N	N	N	N	N	2560	-50	5	-1.92	219614930	85820	6.22	2550	2610	2530	3390	1830	2610	2559.02	0.20	19070	2876	2742	2676	2542	2476	2710	2510	314	780	500	1720	5	1	62777250	1607	13.20	0.84	12	0.14	194.00	3040.00	5030	20240227	-49.11	1756	20241209	45.79	3950	-35.19	20250120	2200	16.36	20250113	4365	-41.35	20240228	1756	45.79	20241209	1.78	N	450140	500	313 억	127422	N	N	0	N	N
10	20250227	161356	57	100.00	KOSPI	유통	N	N	N	N	N	2610	-145	5	-5.26	3644015795	1366861	101.80	2785	2810	2610	3580	1930	2755	2665.76	0.68	-286279	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1638	13.45	0.86	12	2.18	194.00	3040.00	5030	20240227	-48.11	1756	20241209	48.63	3950	-33.92	20250120	2200	18.64	20250113	5030	-48.11	20240227	1756	48.63	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
11	20250227	151359	57	100.00	KOSPI	유통	N	N	N	N	N	2625	-130	5	-4.72	3478222545	1303458	97.08	2785	2810	2610	3580	1930	2755	2668.15	0.68	-274704	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1648	13.53	0.86	12	2.08	194.00	3040.00	5030	20240227	-47.81	1756	20241209	49.49	3950	-33.54	20250120	2200	19.32	20250113	5030	-47.81	20240227	1756	49.49	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
12	20250227	141401	57	100.00	KOSPI	유통	N	N	N	N	N	2630	-125	5	-4.54	3109410820	1162724	86.60	2785	2810	2620	3580	1930	2755	2673.92	0.68	-240973	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1651	13.56	0.87	12	1.85	194.00	3040.00	5030	20240227	-47.71	1756	20241209	49.77	3950	-33.42	20250120	2200	19.55	20250113	5030	-47.71	20240227	1756	49.77	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
13	20250227	131359	57	100.00	KOSPI	유통	N	N	N	N	N	2640	-115	5	-4.17	2899205770	1083021	80.66	2785	2810	2620	3580	1930	2755	2676.63	0.68	-226259	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1657	13.61	0.87	12	1.73	194.00	3040.00	5030	20240227	-47.51	1756	20241209	50.34	3950	-33.16	20250120	2200	20.00	20250113	5030	-47.51	20240227	1756	50.34	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
14	20250227	121356	57	100.00	KOSPI	유통	N	N	N	N	N	2635	-120	5	-4.36	2655443265	991180	73.82	2785	2810	2620	3580	1930	2755	2678.72	0.68	-208979	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1654	13.58	0.87	12	1.58	194.00	3040.00	5030	20240227	-47.61	1756	20241209	50.06	3950	-33.29	20250120	2200	19.77	20250113	5030	-47.61	20240227	1756	50.06	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
15	20250227	111408	57	100.00	KOSPI	유통	N	N	N	N	N	2630	-125	5	-4.54	2246098020	836375	62.29	2785	2810	2625	3580	1930	2755	2685.13	0.68	-163623	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1651	13.56	0.87	12	1.33	194.00	3040.00	5030	20240227	-47.71	1756	20241209	49.77	3950	-33.42	20250120	2200	19.55	20250113	5030	-47.71	20240227	1756	49.77	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
16	20250227	101443	57	100.00	KOSPI	유통	N	N	N	N	N	2655	-100	5	-3.63	1825339990	677148	50.43	2785	2810	2640	3580	1930	2755	2695.22	0.68	-131032	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1667	13.69	0.87	12	1.08	194.00	3040.00	5030	20240227	-47.22	1756	20241209	51.20	3950	-32.78	20250120	2200	20.68	20250113	5030	-47.22	20240227	1756	51.20	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
17	20250227	091507	57	100.00	KOSPI	유통	N	N	N	N	N	2665	-90	5	-3.27	1257000935	463607	34.53	2785	2810	2655	3580	1930	2755	2710.91	0.68	-78722	2951	2852	2801	2702	2651	2827	2677	314	825	500	1810	5	1	62777250	1673	13.74	0.88	12	0.74	194.00	3040.00	5030	20240227	-47.02	1756	20241209	51.77	3950	-32.53	20250120	2200	21.14	20250113	5030	-47.02	20240227	1756	51.77	20241209	1.79	N	450140	500	313 억	426488	N	N	38	N	N
18	20250226	161358	57	100.00	KOSPI	유통	N	N	N	N	N	2755	-60	5	-2.13	3455666755	1232688	28.57	2830	2900	2750	3655	1975	2815	2803.40	0.68	-6410	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1730	14.20	0.91	12	1.96	194.00	3040.00	5030	20240227	-45.23	1756	20241209	56.89	3950	-30.25	20250120	2200	25.23	20250113	5030	-45.23	20240227	1756	56.89	20241209	1.88	N	450140	500	313 억	424995	N	N	38	N	N
19	20250226	151405	57	100.00	KOSPI	유통	N	N	N	N	N	2760	-55	5	-1.95	3343869520	1192159	27.63	2830	2900	2750	3655	1975	2815	2804.89	0.68	-11394	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1733	14.23	0.91	12	1.90	194.00	3040.00	5030	20240227	-45.13	1756	20241209	57.18	3950	-30.13	20250120	2200	25.45	20250113	5030	-45.13	20240227	1756	57.18	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
20	20250226	141404	57	100.00	KOSPI	유통	N	N	N	N	N	2765	-50	5	-1.78	2967413800	1055754	24.47	2830	2900	2760	3655	1975	2815	2810.71	0.68	-42281	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1736	14.25	0.91	12	1.68	194.00	3040.00	5030	20240227	-45.03	1756	20241209	57.46	3950	-30.00	20250120	2200	25.68	20250113	5030	-45.03	20240227	1756	57.46	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
21	20250226	131400	57	100.00	KOSPI	유통	N	N	N	N	N	2780	-35	5	-1.24	2606216405	925317	21.45	2830	2900	2760	3655	1975	2815	2816.57	0.68	7579	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1745	14.33	0.91	12	1.47	194.00	3040.00	5030	20240227	-44.73	1756	20241209	58.31	3950	-29.62	20250120	2200	26.36	20250113	5030	-44.73	20240227	1756	58.31	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
22	20250226	121400	57	100.00	KOSPI	유통	N	N	N	N	N	2780	-35	5	-1.24	2362926485	838506	19.44	2830	2900	2760	3655	1975	2815	2818.02	0.68	3925	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1745	14.33	0.91	12	1.34	194.00	3040.00	5030	20240227	-44.73	1756	20241209	58.31	3950	-29.62	20250120	2200	26.36	20250113	5030	-44.73	20240227	1756	58.31	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
23	20250226	111358	57	100.00	KOSPI	유통	N	N	N	N	N	2790	-25	5	-0.89	2137995715	757647	17.56	2830	2900	2760	3655	1975	2815	2821.89	0.68	39332	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1751	14.38	0.92	12	1.21	194.00	3040.00	5030	20240227	-44.53	1756	20241209	58.88	3950	-29.37	20250120	2200	26.82	20250113	5030	-44.53	20240227	1756	58.88	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
24	20250226	101356	57	100.00	KOSPI	유통	N	N	N	N	N	2810	-5	5	-0.18	1762866465	623515	14.45	2830	2900	2760	3655	1975	2815	2827.30	0.68	21279	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1764	14.48	0.92	12	0.99	194.00	3040.00	5030	20240227	-44.14	1756	20241209	60.02	3950	-28.86	20250120	2200	27.73	20250113	5030	-44.14	20240227	1756	60.02	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
25	20250226	091409	57	100.00	KOSPI	유통	N	N	N	N	N	2820	5	2	0.18	1050316650	368497	8.54	2830	2900	2795	3655	1975	2815	2850.27	0.68	35893	3171	2992	2851	2672	2531	3082	2762	314	840	500	1850	5	1	62777250	1770	14.54	0.93	12	0.59	194.00	3040.00	5030	20240227	-43.94	1756	20241209	60.59	3950	-28.61	20250120	2200	28.18	20250113	5030	-43.94	20240227	1756	60.59	20241209	1.88	N	450140	500	313 억	424995	N	N	18	N	N
26	20250225	161349	57	100.00	KOSPI	유통	N	N	N	N	N	2815	-20	5	-0.71	12264447430	4293990	35.25	2760	3030	2710	3685	1985	2835	2856.24	0.73	-36303	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1767	14.51	0.93	12	6.84	194.00	3040.00	5030	20240227	-44.04	1756	20241209	60.31	3950	-28.73	20250120	2200	27.95	20250113	5030	-44.04	20240227	1756	60.31	20241209	1.93	N	450140	500	313 억	457505	N	N	18	N	N
27	20250225	151348	57	100.00	KOSPI	유통	N	N	N	N	N	2800	-35	5	-1.23	12084690705	4230026	34.73	2760	3030	2710	3685	1985	2835	2856.88	0.73	-39095	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1758	14.43	0.92	12	6.74	194.00	3040.00	5030	20240227	-44.33	1756	20241209	59.45	3950	-29.11	20250120	2200	27.27	20250113	5030	-44.33	20240227	1756	59.45	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
28	20250225	141346	57	100.00	KOSPI	유통	N	N	N	N	N	2795	-40	5	-1.41	11673953405	4082931	33.52	2760	3030	2710	3685	1985	2835	2859.21	0.73	-53816	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1755	14.41	0.92	12	6.50	194.00	3040.00	5030	20240227	-44.43	1756	20241209	59.17	3950	-29.24	20250120	2200	27.05	20250113	5030	-44.43	20240227	1756	59.17	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
29	20250225	131352	57	100.00	KOSPI	유통	N	N	N	N	N	2785	-50	5	-1.76	2714980110	969669	7.96	2760	2875	2750	3685	1985	2835	2799.90	0.73	72696	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1748	14.36	0.92	12	1.54	194.00	3040.00	5030	20240227	-44.63	1756	20241209	58.60	3950	-29.49	20250120	2200	26.59	20250113	5030	-44.63	20240227	1756	58.60	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
30	20250225	121349	57	100.00	KOSPI	유통	N	N	N	N	N	2780	-55	5	-1.94	2516236235	898078	7.37	2760	2875	2750	3685	1985	2835	2801.79	0.73	71325	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1745	14.33	0.91	12	1.43	194.00	3040.00	5030	20240227	-44.73	1756	20241209	58.31	3950	-29.62	20250120	2200	26.36	20250113	5030	-44.73	20240227	1756	58.31	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
31	20250225	111347	57	100.00	KOSPI	유통	N	N	N	N	N	2810	-25	5	-0.88	2229294025	795467	6.53	2760	2875	2750	3685	1985	2835	2802.49	0.73	96137	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1764	14.48	0.92	12	1.27	194.00	3040.00	5030	20240227	-44.14	1756	20241209	60.02	3950	-28.86	20250120	2200	27.73	20250113	5030	-44.14	20240227	1756	60.02	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
32	20250225	101346	57	100.00	KOSPI	유통	N	N	N	N	N	2790	-45	5	-1.59	1937546615	691097	5.67	2760	2875	2750	3685	1985	2835	2803.57	0.73	81817	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1751	14.38	0.92	12	1.10	194.00	3040.00	5030	20240227	-44.53	1756	20241209	58.88	3950	-29.37	20250120	2200	26.82	20250113	5030	-44.53	20240227	1756	58.88	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
33	20250225	091354	57	100.00	KOSPI	유통	N	N	N	N	N	2855	20	2	0.71	1024794915	367172	3.01	2760	2860	2750	3685	1985	2835	2791.02	0.73	42975	3465	3150	2875	2560	2285	3307	2717	314	850	500	1870	5	1	62777250	1792	14.72	0.94	12	0.58	194.00	3040.00	5030	20240227	-43.24	1756	20241209	62.59	3950	-27.72	20250120	2200	29.77	20250113	5030	-43.24	20240227	1756	62.59	20241209	1.93	N	450140	500	313 억	457505	N	N	8	N	N
34	20250224	161337	57	100.00	KOSPI	유통	N	N	N	N	N	2835	175	2	6.58	36129811510	12089073	3004.32	2635	3190	2600	3455	1865	2660	2988.75	0.61	92865	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1780	14.61	0.93	12	19.26	194.00	3040.00	5030	20240227	-43.64	1756	20241209	61.45	3950	-28.23	20250120	2200	28.86	20250113	5030	-43.64	20240227	1756	61.45	20241209	1.85	N	450140	500	313 억	381639	N	N	8	N	N
35	20250224	151337	57	100.00	KOSPI	유통	N	N	N	N	N	2850	190	2	7.14	35547818825	11883191	2953.15	2635	3190	2600	3455	1865	2660	2991.44	0.61	90096	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1789	14.69	0.94	12	18.93	194.00	3040.00	5030	20240227	-43.34	1756	20241209	62.30	3950	-27.85	20250120	2200	29.55	20250113	5030	-43.34	20240227	1756	62.30	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
36	20250224	141334	57	100.00	KOSPI	유통	N	N	N	N	N	2945	285	2	10.71	26905839045	8939915	2221.70	2635	3190	2600	3455	1865	2660	3009.63	0.61	-95204	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1849	15.18	0.97	12	14.24	194.00	3040.00	5030	20240227	-41.45	1756	20241209	67.71	3950	-25.44	20250120	2200	33.86	20250113	5030	-41.45	20240227	1756	67.71	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
37	20250224	131336	57	100.00	KOSPI	유통	N	N	N	N	N	2715	55	2	2.07	1377392530	512646	127.40	2635	2760	2600	3455	1865	2660	2686.84	0.61	19348	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1704	13.99	0.89	12	0.82	194.00	3040.00	5030	20240227	-46.02	1756	20241209	54.61	3950	-31.27	20250120	2200	23.41	20250113	5030	-46.02	20240227	1756	54.61	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
38	20250224	121334	57	100.00	KOSPI	유통	N	N	N	N	N	2705	45	2	1.69	762956300	286721	71.25	2635	2715	2600	3455	1865	2660	2660.97	0.61	10289	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1698	13.94	0.89	12	0.46	194.00	3040.00	5030	20240227	-46.22	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	5030	-46.22	20240227	1756	54.04	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
39	20250224	111331	57	100.00	KOSPI	유통	N	N	N	N	N	2680	20	2	0.75	611974980	230366	57.25	2635	2715	2600	3455	1865	2660	2656.53	0.61	-1755	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1682	13.81	0.88	12	0.37	194.00	3040.00	5030	20240227	-46.72	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	5030	-46.72	20240227	1756	52.62	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
40	20250224	101330	57	100.00	KOSPI	유통	N	N	N	N	N	2670	10	2	0.38	501658540	189030	46.98	2635	2715	2600	3455	1865	2660	2653.85	0.61	3493	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1676	13.76	0.88	12	0.30	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
41	20250224	091338	57	100.00	KOSPI	유통	N	N	N	N	N	2625	-35	5	-1.32	168468765	64556	16.04	2635	2655	2600	3455	1865	2660	2609.56	0.61	-5296	2760	2710	2665	2615	2570	2687	2592	314	795	500	1750	5	1	62777250	1648	13.53	0.86	12	0.10	194.00	3040.00	5030	20240227	-47.81	1756	20241209	49.49	3950	-33.54	20250120	2200	19.32	20250113	5030	-47.81	20240227	1756	49.49	20241209	1.85	N	450140	500	313 억	381639	N	N	33	N	N
42	20250221	161325	57	100.00	KOSPI	유통	N	N	N	N	N	2660	25	2	0.95	1065074800	399116	64.68	2670	2715	2620	3425	1845	2635	2668.65	0.60	3928	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1670	13.71	0.88	12	0.64	194.00	3040.00	5030	20240227	-47.12	1756	20241209	51.48	3950	-32.66	20250120	2200	20.91	20250113	5030	-47.12	20240227	1756	51.48	20241209	1.80	N	450140	500	313 억	374119	N	N	33	N	N
43	20250221	151330	57	100.00	KOSPI	유통	N	N	N	N	N	2645	10	2	0.38	1004951410	376460	61.01	2670	2715	2620	3425	1845	2635	2669.48	0.60	4725	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1660	13.63	0.87	12	0.60	194.00	3040.00	5030	20240227	-47.42	1756	20241209	50.63	3950	-33.04	20250120	2200	20.23	20250113	5030	-47.42	20240227	1756	50.63	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
44	20250221	141331	57	100.00	KOSPI	유통	N	N	N	N	N	2675	40	2	1.52	837799835	313728	50.84	2670	2715	2620	3425	1845	2635	2670.47	0.60	4720	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1679	13.79	0.88	12	0.50	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
45	20250221	131330	57	100.00	KOSPI	유통	N	N	N	N	N	2655	20	2	0.76	772672590	289272	46.88	2670	2715	2620	3425	1845	2635	2671.09	0.60	2366	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1667	13.69	0.87	12	0.46	194.00	3040.00	5030	20240227	-47.22	1756	20241209	51.20	3950	-32.78	20250120	2200	20.68	20250113	5030	-47.22	20240227	1756	51.20	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
46	20250221	121331	57	100.00	KOSPI	유통	N	N	N	N	N	2675	40	2	1.52	736370280	275618	44.67	2670	2715	2620	3425	1845	2635	2671.71	0.60	4327	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1679	13.79	0.88	12	0.44	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
47	20250221	111326	57	100.00	KOSPI	유통	N	N	N	N	N	2670	35	2	1.33	665689515	249134	40.37	2670	2715	2620	3425	1845	2635	2672.01	0.60	7437	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1676	13.76	0.88	12	0.40	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
48	20250221	101329	57	100.00	KOSPI	유통	N	N	N	N	N	2670	35	2	1.33	535770255	200599	32.51	2670	2715	2620	3425	1845	2635	2670.85	0.60	-977	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1676	13.76	0.88	12	0.32	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
49	20250221	091331	57	100.00	KOSPI	유통	N	N	N	N	N	2640	5	2	0.19	62260120	23560	3.82	2670	2670	2625	3425	1845	2635	2642.62	0.60	-6285	2751	2692	2656	2597	2561	2675	2580	314	790	500	1730	5	1	62777250	1657	13.61	0.87	12	0.04	194.00	3040.00	5030	20240227	-47.51	1756	20241209	50.34	3950	-33.16	20250120	2200	20.00	20250113	5030	-47.51	20240227	1756	50.34	20241209	1.80	N	450140	500	313 억	374119	N	N	16	N	N
50	20250220	161319	57	100.00	KOSPI	유통	N	N	N	N	N	2635	-65	5	-2.41	1632777455	615126	154.51	2680	2715	2620	3510	1890	2700	2654.32	0.49	60794	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1654	13.58	0.87	12	0.98	194.00	3040.00	5030	20240227	-47.61	1756	20241209	50.06	3950	-33.29	20250120	2200	19.77	20250113	5030	-47.61	20240227	1756	50.06	20241209	1.72	N	450140	500	313 억	306827	N	N	16	N	N
51	20250220	151325	57	100.00	KOSPI	유통	N	N	N	N	N	2645	-55	5	-2.04	1571822465	591997	148.70	2680	2715	2620	3510	1890	2700	2655.02	0.49	51167	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1660	13.63	0.87	12	0.94	194.00	3040.00	5030	20240227	-47.42	1756	20241209	50.63	3950	-33.04	20250120	2200	20.23	20250113	5030	-47.42	20240227	1756	50.63	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
52	20250220	141324	57	100.00	KOSPI	유통	N	N	N	N	N	2650	-50	5	-1.85	1387751980	522509	131.25	2680	2715	2620	3510	1890	2700	2655.83	0.49	38544	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1664	13.66	0.87	12	0.83	194.00	3040.00	5030	20240227	-47.32	1756	20241209	50.91	3950	-32.91	20250120	2200	20.45	20250113	5030	-47.32	20240227	1756	50.91	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
53	20250220	131322	57	100.00	KOSPI	유통	N	N	N	N	N	2670	-30	5	-1.11	1264405930	475979	119.56	2680	2715	2620	3510	1890	2700	2656.32	0.49	50010	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1676	13.76	0.88	12	0.76	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
54	20250220	121323	57	100.00	KOSPI	유통	N	N	N	N	N	2675	-25	5	-0.93	1147559175	432323	108.59	2680	2715	2620	3510	1890	2700	2654.27	0.49	48058	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1679	13.79	0.88	12	0.69	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
55	20250220	111322	57	100.00	KOSPI	유통	N	N	N	N	N	2645	-55	5	-2.04	1054852605	397471	99.84	2680	2715	2620	3510	1890	2700	2653.77	0.49	40544	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1660	13.63	0.87	12	0.63	194.00	3040.00	5030	20240227	-47.42	1756	20241209	50.63	3950	-33.04	20250120	2200	20.23	20250113	5030	-47.42	20240227	1756	50.63	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
56	20250220	101323	57	100.00	KOSPI	유통	N	N	N	N	N	2665	-35	5	-1.30	824425790	310117	77.90	2680	2715	2620	3510	1890	2700	2658.27	0.49	19508	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1673	13.74	0.88	12	0.49	194.00	3040.00	5030	20240227	-47.02	1756	20241209	51.77	3950	-32.53	20250120	2200	21.14	20250113	5030	-47.02	20240227	1756	51.77	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
57	20250220	091327	57	100.00	KOSPI	유통	N	N	N	N	N	2705	5	2	0.19	222053000	82654	20.76	2680	2715	2675	3510	1890	2700	2686.33	0.49	13603	2806	2752	2711	2657	2616	2732	2637	314	810	500	1780	5	1	62777250	1698	13.94	0.89	12	0.13	194.00	3040.00	5030	20240227	-46.22	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	5030	-46.22	20240227	1756	54.04	20241209	1.72	N	450140	500	313 억	306827	N	N	62	N	N
58	20250219	161317	57	100.00	KOSPI	유통	N	N	N	N	N	2700	-40	5	-1.46	1064329680	392775	120.53	2740	2765	2670	3560	1920	2740	2709.84	0.53	-25702	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1695	13.92	0.89	12	0.63	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.74	N	450140	500	313 억	333939	N	N	62	N	N
59	20250219	151321	57	100.00	KOSPI	유통	N	N	N	N	N	2700	-40	5	-1.46	1014296175	374279	114.86	2740	2765	2670	3560	1920	2740	2709.97	0.53	-36035	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1695	13.92	0.89	12	0.60	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
60	20250219	141317	57	100.00	KOSPI	유통	N	N	N	N	N	2700	-40	5	-1.46	733227830	269755	82.78	2740	2765	2695	3560	1920	2740	2718.09	0.53	-20603	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1695	13.92	0.89	12	0.43	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
61	20250219	131317	57	100.00	KOSPI	유통	N	N	N	N	N	2720	-20	5	-0.73	594126450	218308	66.99	2740	2765	2695	3560	1920	2740	2721.47	0.53	-21673	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1708	14.02	0.89	12	0.35	194.00	3040.00	5030	20240227	-45.92	1756	20241209	54.90	3950	-31.14	20250120	2200	23.64	20250113	5030	-45.92	20240227	1756	54.90	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
62	20250219	121317	57	100.00	KOSPI	유통	N	N	N	N	N	2725	-15	5	-0.55	521770415	191697	58.83	2740	2765	2695	3560	1920	2740	2721.81	0.53	-16435	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1711	14.05	0.90	12	0.31	194.00	3040.00	5030	20240227	-45.83	1756	20241209	55.18	3950	-31.01	20250120	2200	23.86	20250113	5030	-45.83	20240227	1756	55.18	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
63	20250219	111318	57	100.00	KOSPI	유통	N	N	N	N	N	2710	-30	5	-1.09	438533655	160998	49.41	2740	2765	2695	3560	1920	2740	2723.80	0.53	-15393	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1701	13.97	0.89	12	0.26	194.00	3040.00	5030	20240227	-46.12	1756	20241209	54.33	3950	-31.39	20250120	2200	23.18	20250113	5030	-46.12	20240227	1756	54.33	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
64	20250219	101318	57	100.00	KOSPI	유통	N	N	N	N	N	2720	-20	5	-0.73	362704205	132994	40.81	2740	2765	2700	3560	1920	2740	2727.18	0.53	-13524	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1708	14.02	0.89	12	0.21	194.00	3040.00	5030	20240227	-45.92	1756	20241209	54.90	3950	-31.14	20250120	2200	23.64	20250113	5030	-45.92	20240227	1756	54.90	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
65	20250219	091320	57	100.00	KOSPI	유통	N	N	N	N	N	2745	5	2	0.18	88208350	32183	9.88	2740	2765	2725	3560	1920	2740	2740.85	0.53	1985	2870	2805	2760	2695	2650	2782	2672	314	820	500	1800	5	1	62777250	1723	14.15	0.90	12	0.05	194.00	3040.00	5030	20240227	-45.43	1756	20241209	56.32	3950	-30.51	20250120	2200	24.77	20250113	5030	-45.43	20240227	1756	56.32	20241209	1.74	N	450140	500	313 억	333939	N	N	0	N	N
66	20250218	161313	57	100.00	KOSPI	유통	N	N	N	N	N	2740	-35	5	-1.26	891355055	323098	43.50	2775	2825	2715	3605	1945	2775	2758.89	0.60	-46077	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1720	14.12	0.90	12	0.51	194.00	3040.00	5030	20240227	-45.53	1756	20241209	56.04	3950	-30.63	20250120	2200	24.55	20250113	5030	-45.53	20240227	1756	56.04	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
67	20250218	151314	57	100.00	KOSPI	유통	N	N	N	N	N	2755	-20	5	-0.72	788654295	285546	38.45	2775	2825	2725	3605	1945	2775	2761.91	0.60	-45556	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1730	14.20	0.91	12	0.45	194.00	3040.00	5030	20240227	-45.23	1756	20241209	56.89	3950	-30.25	20250120	2200	25.23	20250113	5030	-45.23	20240227	1756	56.89	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
68	20250218	141316	57	100.00	KOSPI	유통	N	N	N	N	N	2750	-25	5	-0.90	691696780	250248	33.69	2775	2825	2725	3605	1945	2775	2764.03	0.60	-56762	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1726	14.18	0.90	12	0.40	194.00	3040.00	5030	20240227	-45.33	1756	20241209	56.61	3950	-30.38	20250120	2200	25.00	20250113	5030	-45.33	20240227	1756	56.61	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
69	20250218	131313	57	100.00	KOSPI	유통	N	N	N	N	N	2730	-45	5	-1.62	638684310	230885	31.09	2775	2825	2725	3605	1945	2775	2766.23	0.60	-50192	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1714	14.07	0.90	12	0.37	194.00	3040.00	5030	20240227	-45.73	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	5030	-45.73	20240227	1756	55.47	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
70	20250218	121315	57	100.00	KOSPI	유통	N	N	N	N	N	2735	-40	5	-1.44	584357160	210999	28.41	2775	2825	2725	3605	1945	2775	2769.47	0.60	-40705	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1717	14.10	0.90	12	0.34	194.00	3040.00	5030	20240227	-45.63	1756	20241209	55.75	3950	-30.76	20250120	2200	24.32	20250113	5030	-45.63	20240227	1756	55.75	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
71	20250218	111312	57	100.00	KOSPI	유통	N	N	N	N	N	2740	-35	5	-1.26	512318350	184612	24.86	2775	2825	2735	3605	1945	2775	2775.11	0.60	-26853	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1720	14.12	0.90	12	0.29	194.00	3040.00	5030	20240227	-45.53	1756	20241209	56.04	3950	-30.63	20250120	2200	24.55	20250113	5030	-45.53	20240227	1756	56.04	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
72	20250218	101312	57	100.00	KOSPI	유통	N	N	N	N	N	2760	-15	5	-0.54	411808770	147973	19.92	2775	2825	2740	3605	1945	2775	2783.01	0.60	-16040	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1733	14.23	0.91	12	0.24	194.00	3040.00	5030	20240227	-45.13	1756	20241209	57.18	3950	-30.13	20250120	2200	25.45	20250113	5030	-45.13	20240227	1756	57.18	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
73	20250218	091317	57	100.00	KOSPI	유통	N	N	N	N	N	2810	35	2	1.26	170420690	61122	8.23	2775	2825	2755	3605	1945	2775	2788.26	0.60	837	2958	2866	2753	2661	2548	2912	2707	314	830	500	1830	5	1	62777250	1764	14.48	0.92	12	0.10	194.00	3040.00	5030	20240227	-44.14	1756	20241209	60.02	3950	-28.86	20250120	2200	27.73	20250113	5030	-44.14	20240227	1756	60.02	20241209	1.70	N	450140	500	313 억	375225	N	N	24	N	N
74	20250217	161312	57	100.00	KOSPI	유통	N	N	N	N	N	2775	135	2	5.11	2027369595	737018	182.17	2640	2845	2640	3430	1850	2640	2750.75	0.37	145906	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1742	14.30	0.91	12	1.17	194.00	3040.00	5030	20240227	-44.83	1756	20241209	58.03	3950	-29.75	20250120	2200	26.14	20250113	5030	-44.83	20240227	1756	58.03	20241209	1.73	N	450140	500	313 억	233154	N	N	24	N	N
75	20250217	151309	57	100.00	KOSPI	유통	N	N	N	N	N	2775	135	2	5.11	1969497365	716151	177.02	2640	2845	2640	3430	1850	2640	2750.11	0.37	141169	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1742	14.30	0.91	12	1.14	194.00	3040.00	5030	20240227	-44.83	1756	20241209	58.03	3950	-29.75	20250120	2200	26.14	20250113	5030	-44.83	20240227	1756	58.03	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
76	20250217	141309	57	100.00	KOSPI	유통	N	N	N	N	N	2765	125	2	4.73	1798755000	654485	161.77	2640	2845	2640	3430	1850	2640	2748.35	0.37	128311	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1736	14.25	0.91	12	1.04	194.00	3040.00	5030	20240227	-45.03	1756	20241209	57.46	3950	-30.00	20250120	2200	25.68	20250113	5030	-45.03	20240227	1756	57.46	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
77	20250217	131314	57	100.00	KOSPI	유통	N	N	N	N	N	2745	105	2	3.98	1680145205	611419	151.13	2640	2845	2640	3430	1850	2640	2747.94	0.37	126858	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1723	14.15	0.90	12	0.97	194.00	3040.00	5030	20240227	-45.43	1756	20241209	56.32	3950	-30.51	20250120	2200	24.77	20250113	5030	-45.43	20240227	1756	56.32	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
78	20250217	121313	57	100.00	KOSPI	유통	N	N	N	N	N	2795	155	2	5.87	1361946595	496213	122.65	2640	2845	2640	3430	1850	2640	2744.68	0.37	98277	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1755	14.41	0.92	12	0.79	194.00	3040.00	5030	20240227	-44.43	1756	20241209	59.17	3950	-29.24	20250120	2200	27.05	20250113	5030	-44.43	20240227	1756	59.17	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
79	20250217	111312	57	100.00	KOSPI	유통	N	N	N	N	N	2700	60	2	2.27	419668370	156513	38.69	2640	2720	2640	3430	1850	2640	2681.36	0.37	-12682	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1695	13.92	0.89	12	0.25	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
80	20250217	101308	57	100.00	KOSPI	유통	N	N	N	N	N	2685	45	2	1.70	253056380	94712	23.41	2640	2695	2640	3430	1850	2640	2671.85	0.37	-6779	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1686	13.84	0.88	12	0.15	194.00	3040.00	5030	20240227	-46.62	1756	20241209	52.90	3950	-32.03	20250120	2200	22.05	20250113	5030	-46.62	20240227	1756	52.90	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
81	20250217	091311	57	100.00	KOSPI	유통	N	N	N	N	N	2670	30	2	1.14	50478760	19025	4.70	2640	2685	2640	3430	1850	2640	2653.29	0.37	6823	2753	2696	2648	2591	2543	2672	2567	314	790	500	1740	5	1	62777250	1676	13.76	0.88	12	0.03	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.73	N	450140	500	313 억	233154	N	N	46	N	N
82	20250214	161302	57	100.00	KOSPI	유통	N	N	N	N	N	2640	-35	5	-1.31	1063211095	400019	78.26	2675	2705	2600	3475	1875	2675	2658.07	0.33	23871	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1657	13.61	0.87	12	0.64	194.00	3040.00	5030	20240227	-47.51	1756	20241209	50.34	3950	-33.16	20250120	2200	20.00	20250113	5030	-47.51	20240227	1756	50.34	20241209	1.84	N	450140	500	313 억	205487	N	N	46	N	N
83	20250214	151302	57	100.00	KOSPI	유통	N	N	N	N	N	2655	-20	5	-0.75	932883835	350696	68.61	2675	2705	2600	3475	1875	2675	2660.08	0.33	17658	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1667	13.69	0.87	12	0.56	194.00	3040.00	5030	20240227	-47.22	1756	20241209	51.20	3950	-32.78	20250120	2200	20.68	20250113	5030	-47.22	20240227	1756	51.20	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
84	20250214	141302	57	100.00	KOSPI	유통	N	N	N	N	N	2675	0	3	0.00	770928870	289815	56.70	2675	2705	2600	3475	1875	2675	2660.05	0.33	12541	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1679	13.79	0.88	12	0.46	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
85	20250214	131305	57	100.00	KOSPI	유통	N	N	N	N	N	2675	0	3	0.00	682626575	256697	50.22	2675	2705	2600	3475	1875	2675	2659.25	0.33	2637	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1679	13.79	0.88	12	0.41	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
86	20250214	121301	57	100.00	KOSPI	유통	N	N	N	N	N	2650	-25	5	-0.93	595645945	224032	43.83	2675	2705	2600	3475	1875	2675	2658.73	0.33	-6838	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1664	13.66	0.87	12	0.36	194.00	3040.00	5030	20240227	-47.32	1756	20241209	50.91	3950	-32.91	20250120	2200	20.45	20250113	5030	-47.32	20240227	1756	50.91	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
87	20250214	111257	57	100.00	KOSPI	유통	N	N	N	N	N	2665	-10	5	-0.37	548781735	206435	40.39	2675	2705	2600	3475	1875	2675	2658.34	0.33	-11318	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1673	13.74	0.88	12	0.33	194.00	3040.00	5030	20240227	-47.02	1756	20241209	51.77	3950	-32.53	20250120	2200	21.14	20250113	5030	-47.02	20240227	1756	51.77	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
88	20250214	101258	57	100.00	KOSPI	유통	N	N	N	N	N	2640	-35	5	-1.31	399785325	149774	29.30	2675	2705	2635	3475	1875	2675	2669.24	0.33	-8383	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1657	13.61	0.87	12	0.24	194.00	3040.00	5030	20240227	-47.51	1756	20241209	50.34	3950	-33.16	20250120	2200	20.00	20250113	5030	-47.51	20240227	1756	50.34	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
89	20250214	091303	57	100.00	KOSPI	유통	N	N	N	N	N	2700	25	2	0.93	112834730	42241	8.26	2675	2700	2655	3475	1875	2675	2671.18	0.33	9847	2751	2712	2671	2632	2591	2732	2652	314	800	500	1760	5	1	62777250	1695	13.92	0.89	12	0.07	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.84	N	450140	500	313 억	205487	N	N	63	N	N
90	20250213	161252	57	100.00	KOSPI	유통	N	N	N	N	N	2675	-20	5	-0.74	1348476795	505430	13.02	2655	2710	2630	3500	1890	2695	2667.94	0.24	57001	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1679	13.79	0.88	12	0.81	194.00	3040.00	5030	20240227	-46.82	1756	20241209	52.33	3950	-32.28	20250120	2200	21.59	20250113	5030	-46.82	20240227	1756	52.33	20241209	1.84	N	450140	500	313 억	151061	N	N	63	N	N
91	20250213	151253	57	100.00	KOSPI	유통	N	N	N	N	N	2680	-15	5	-0.56	1259042315	472072	12.16	2655	2710	2630	3500	1890	2695	2667.05	0.24	49503	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1682	13.81	0.88	12	0.75	194.00	3040.00	5030	20240227	-46.72	1756	20241209	52.62	3950	-32.15	20250120	2200	21.82	20250113	5030	-46.72	20240227	1756	52.62	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
92	20250213	141248	57	100.00	KOSPI	유통	N	N	N	N	N	2700	5	2	0.19	1114168660	418077	10.77	2655	2710	2630	3500	1890	2695	2664.98	0.24	32037	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1695	13.92	0.89	12	0.67	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
93	20250213	131250	57	100.00	KOSPI	유통	N	N	N	N	N	2700	5	2	0.19	1041897015	391213	10.08	2655	2710	2630	3500	1890	2695	2663.24	0.24	34486	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1695	13.92	0.89	12	0.62	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
94	20250213	121249	57	100.00	KOSPI	유통	N	N	N	N	N	2695	0	3	0.00	886716925	333650	8.60	2655	2700	2630	3500	1890	2695	2657.61	0.24	40415	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1692	13.89	0.89	12	0.53	194.00	3040.00	5030	20240227	-46.42	1756	20241209	53.47	3950	-31.77	20250120	2200	22.50	20250113	5030	-46.42	20240227	1756	53.47	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
95	20250213	111248	57	100.00	KOSPI	유통	N	N	N	N	N	2670	-25	5	-0.93	702404275	264716	6.82	2655	2690	2630	3500	1890	2695	2653.41	0.24	39904	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1676	13.76	0.88	12	0.42	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
96	20250213	101249	57	100.00	KOSPI	유통	N	N	N	N	N	2665	-30	5	-1.11	568387895	214292	5.52	2655	2690	2630	3500	1890	2695	2652.38	0.24	41009	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1673	13.74	0.88	12	0.34	194.00	3040.00	5030	20240227	-47.02	1756	20241209	51.77	3950	-32.53	20250120	2200	21.14	20250113	5030	-47.02	20240227	1756	51.77	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
97	20250213	091242	57	100.00	KOSPI	유통	N	N	N	N	N	2670	-25	5	-0.93	219717165	82551	2.13	2655	2690	2635	3500	1890	2695	2661.55	0.24	19064	3225	2960	2810	2545	2395	2885	2470	314	805	500	1770	5	1	62777250	1676	13.76	0.88	12	0.13	194.00	3040.00	5030	20240227	-46.92	1756	20241209	52.05	3950	-32.41	20250120	2200	21.36	20250113	5030	-46.92	20240227	1756	52.05	20241209	1.84	N	450140	500	313 억	151061	N	N	258	N	N
98	20250212	161240	57	100.00	KOSPI	유통	N	N	N	N	N	2695	-110	5	-3.92	11037522660	3850723	850.14	2805	3075	2660	3645	1965	2805	2866.47	0.34	-69311	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1692	13.89	0.89	12	6.13	194.00	3040.00	5030	20240227	-46.42	1756	20241209	53.47	3950	-31.77	20250120	2200	22.50	20250113	5030	-46.42	20240227	1756	53.47	20241209	1.82	N	450140	500	313 억	216294	N	N	258	N	N
99	20250212	151238	57	100.00	KOSPI	유통	N	N	N	N	N	2705	-100	5	-3.57	10909054000	3803088	839.63	2805	3075	2660	3645	1965	2805	2868.47	0.34	-69691	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1698	13.94	0.89	12	6.06	194.00	3040.00	5030	20240227	-46.22	1756	20241209	54.04	3950	-31.52	20250120	2200	22.95	20250113	5030	-46.22	20240227	1756	54.04	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
100	20250212	141240	57	100.00	KOSPI	유통	N	N	N	N	N	2735	-70	5	-2.50	10532866125	3664409	809.01	2805	3075	2660	3645	1965	2805	2874.37	0.34	-71471	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1717	14.10	0.90	12	5.84	194.00	3040.00	5030	20240227	-45.63	1756	20241209	55.75	3950	-30.76	20250120	2200	24.32	20250113	5030	-45.63	20240227	1756	55.75	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
101	20250212	131243	57	100.00	KOSPI	유통	N	N	N	N	N	2770	-35	5	-1.25	10141615440	3521498	777.46	2805	3075	2660	3645	1965	2805	2879.92	0.34	-71395	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1739	14.28	0.91	12	5.61	194.00	3040.00	5030	20240227	-44.93	1756	20241209	57.74	3950	-29.87	20250120	2200	25.91	20250113	5030	-44.93	20240227	1756	57.74	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
102	20250212	121239	57	100.00	KOSPI	유통	N	N	N	N	N	2745	-60	5	-2.14	8584754425	2968615	655.40	2805	3075	2660	3645	1965	2805	2891.84	0.34	-68455	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1723	14.15	0.90	12	4.73	194.00	3040.00	5030	20240227	-45.43	1756	20241209	56.32	3950	-30.51	20250120	2200	24.77	20250113	5030	-45.43	20240227	1756	56.32	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
103	20250212	111237	57	100.00	KOSPI	유통	N	N	N	N	N	2700	-105	5	-3.74	1064052035	390262	86.16	2805	2830	2685	3645	1965	2805	2726.48	0.34	30685	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1695	13.92	0.89	12	0.62	194.00	3040.00	5030	20240227	-46.32	1756	20241209	53.76	3950	-31.65	20250120	2200	22.73	20250113	5030	-46.32	20240227	1756	53.76	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
104	20250212	101232	57	100.00	KOSPI	유통	N	N	N	N	N	2715	-90	5	-3.21	714056195	260761	57.57	2805	2830	2700	3645	1965	2805	2738.32	0.34	31939	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1704	13.99	0.89	12	0.42	194.00	3040.00	5030	20240227	-46.02	1756	20241209	54.61	3950	-31.27	20250120	2200	23.41	20250113	5030	-46.02	20240227	1756	54.61	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
105	20250212	091144	57	100.00	KOSPI	유통	N	N	N	N	N	2730	-75	5	-2.67	192031290	69479	15.34	2805	2830	2730	3645	1965	2805	2763.80	0.34	-11431	2895	2850	2820	2775	2745	2835	2760	314	840	500	1850	5	1	62777250	1714	14.07	0.90	12	0.11	194.00	3040.00	5030	20240227	-45.73	1756	20241209	55.47	3950	-30.89	20250120	2200	24.09	20250113	5030	-45.73	20240227	1756	55.47	20241209	1.82	N	450140	500	313 억	216294	N	N	0	N	N
106	20250211	161242	57	100.00	KOSPI	유통	N	N	N	N	N	2805	-45	5	-1.58	1249080680	442733	42.74	2865	2865	2790	3705	1995	2850	2821.27	0.32	39883	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1761	14.46	0.92	12	0.71	194.00	3040.00	5030	20240227	-44.23	1756	20241209	59.74	3950	-28.99	20250120	2200	27.50	20250113	5030	-44.23	20240227	1756	59.74	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
107	20250211	151244	57	100.00	KOSPI	유통	N	N	N	N	N	2820	-30	5	-1.05	1202148105	426022	41.13	2865	2865	2790	3705	1995	2850	2821.77	0.32	40395	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1770	14.54	0.93	12	0.68	194.00	3040.00	5030	20240227	-43.94	1756	20241209	60.59	3950	-28.61	20250120	2200	28.18	20250113	5030	-43.94	20240227	1756	60.59	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
108	20250211	141242	57	100.00	KOSPI	유통	N	N	N	N	N	2810	-40	5	-1.40	976781445	346197	33.42	2865	2865	2790	3705	1995	2850	2821.43	0.32	37005	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1764	14.48	0.92	12	0.55	194.00	3040.00	5030	20240227	-44.14	1756	20241209	60.02	3950	-28.86	20250120	2200	27.73	20250113	5030	-44.14	20240227	1756	60.02	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
109	20250211	131243	57	100.00	KOSPI	유통	N	N	N	N	N	2820	-30	5	-1.05	807185815	285772	27.59	2865	2865	2795	3705	1995	2850	2824.55	0.32	38049	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1770	14.54	0.93	12	0.46	194.00	3040.00	5030	20240227	-43.94	1756	20241209	60.59	3950	-28.61	20250120	2200	28.18	20250113	5030	-43.94	20240227	1756	60.59	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
110	20250211	121241	57	100.00	KOSPI	유통	N	N	N	N	N	2835	-15	5	-0.53	734515530	260004	25.10	2865	2865	2795	3705	1995	2850	2824.98	0.32	33497	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1780	14.61	0.93	12	0.41	194.00	3040.00	5030	20240227	-43.64	1756	20241209	61.45	3950	-28.23	20250120	2200	28.86	20250113	5030	-43.64	20240227	1756	61.45	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
111	20250211	111242	57	100.00	KOSPI	유통	N	N	N	N	N	2850	0	3	0.00	641555800	227241	21.94	2865	2865	2795	3705	1995	2850	2823.19	0.32	42598	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1789	14.69	0.94	12	0.36	194.00	3040.00	5030	20240227	-43.34	1756	20241209	62.30	3950	-27.85	20250120	2200	29.55	20250113	5030	-43.34	20240227	1756	62.30	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
112	20250211	101240	57	100.00	KOSPI	유통	N	N	N	N	N	2825	-25	5	-0.88	489305330	173497	16.75	2865	2865	2795	3705	1995	2850	2820.19	0.32	30647	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1773	14.56	0.93	12	0.28	194.00	3040.00	5030	20240227	-43.84	1756	20241209	60.88	3950	-28.48	20250120	2200	28.41	20250113	5030	-43.84	20240227	1756	60.88	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
113	20250211	091248	57	100.00	KOSPI	유통	N	N	N	N	N	2810	-40	5	-1.40	146726125	51768	5.00	2865	2865	2810	3705	1995	2850	2834.18	0.32	-12636	3076	2962	2906	2792	2736	2935	2765	314	855	500	1880	5	1	62777250	1764	14.48	0.92	12	0.08	194.00	3040.00	5030	20240227	-44.14	1756	20241209	60.02	3950	-28.86	20250120	2200	27.73	20250113	5030	-44.14	20240227	1756	60.02	20241209	1.70	N	450140	500	313 억	198637	N	N	0	N	N
114	20250210	161234	57	100.00	KOSPI	유통	N	N	N	N	N	2850	0	3	0.00	2974439555	1019285	94.53	2900	3020	2850	3705	1995	2850	2918.32	0.31	17613	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1789	14.69	0.94	12	1.62	194.00	3040.00	5030	20240227	-43.34	1756	20241209	62.30	3950	-27.85	20250120	2200	29.55	20250113	5030	-43.34	20240227	1756	62.30	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
115	20250210	151234	57	100.00	KOSPI	유통	N	N	N	N	N	2870	20	2	0.70	2835750335	970706	90.02	2900	3020	2855	3705	1995	2850	2921.40	0.31	8298	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1802	14.79	0.94	12	1.55	194.00	3040.00	5030	20240227	-42.94	1756	20241209	63.44	3950	-27.34	20250120	2200	30.45	20250113	5030	-42.94	20240227	1756	63.44	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
116	20250210	141233	57	100.00	KOSPI	유통	N	N	N	N	N	2895	45	2	1.58	2501247970	854358	79.23	2900	3020	2870	3705	1995	2850	2927.73	0.31	19009	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1817	14.92	0.95	12	1.36	194.00	3040.00	5030	20240227	-42.45	1756	20241209	64.86	3950	-26.71	20250120	2200	31.59	20250113	5030	-42.45	20240227	1756	64.86	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
117	20250210	131236	57	100.00	KOSPI	유통	N	N	N	N	N	2875	25	2	0.88	2298203420	783948	72.70	2900	3020	2870	3705	1995	2850	2931.69	0.31	23216	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1805	14.82	0.95	12	1.25	194.00	3040.00	5030	20240227	-42.84	1756	20241209	63.72	3950	-27.22	20250120	2200	30.68	20250113	5030	-42.84	20240227	1756	63.72	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
118	20250210	121230	57	100.00	KOSPI	유통	N	N	N	N	N	2890	40	2	1.40	2117020730	721218	66.89	2900	3020	2890	3705	1995	2850	2935.47	0.31	30230	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1814	14.90	0.95	12	1.15	194.00	3040.00	5030	20240227	-42.54	1756	20241209	64.58	3950	-26.84	20250120	2200	31.36	20250113	5030	-42.54	20240227	1756	64.58	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
119	20250210	111225	57	100.00	KOSPI	유통	N	N	N	N	N	2905	55	2	1.93	1921514420	654047	60.66	2900	3020	2890	3705	1995	2850	2938.03	0.31	39488	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1824	14.97	0.96	12	1.04	194.00	3040.00	5030	20240227	-42.25	1756	20241209	65.43	3950	-26.46	20250120	2200	32.05	20250113	5030	-42.25	20240227	1756	65.43	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
120	20250210	101225	57	100.00	KOSPI	유통	N	N	N	N	N	2925	75	2	2.63	1717821405	583947	54.15	2900	3020	2890	3705	1995	2850	2941.91	0.31	33439	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1836	15.08	0.96	12	0.93	194.00	3040.00	5030	20240227	-41.85	1756	20241209	66.57	3950	-25.95	20250120	2200	32.95	20250113	5030	-41.85	20240227	1756	66.57	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
121	20250210	091224	57	100.00	KOSPI	유통	N	N	N	N	N	2930	80	2	2.81	1007144100	341159	31.64	2900	3020	2890	3705	1995	2850	2952.44	0.31	-5699	3083	2966	2883	2766	2683	2925	2725	314	855	500	1880	5	1	62777250	1839	15.10	0.96	12	0.54	194.00	3040.00	5030	20240227	-41.75	1756	20241209	66.86	3950	-25.82	20250120	2200	33.18	20250113	5030	-41.75	20240227	1756	66.86	20241209	1.64	N	450140	500	313 억	192853	N	N	3	N	N
122	20250207	161211	57	100.00	KOSPI	유통	N	N	N	N	N	2850	-125	5	-4.20	2813220220	966173	53.17	3000	3000	2800	3865	2085	2975	2912.20	0.53	-148561	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1789	14.69	0.94	12	1.54	194.00	3040.00	5030	20240227	-43.34	1756	20241209	62.30	3950	-27.85	20250120	2200	29.55	20250113	5030	-43.34	20240227	1756	62.30	20241209	1.65	N	450140	500	313 억	332772	N	N	3	N	N
123	20250207	151213	57	100.00	KOSPI	유통	N	N	N	N	N	2850	-125	5	-4.20	2572314025	881703	48.53	3000	3000	2800	3865	2085	2975	2917.35	0.53	-145344	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1789	14.69	0.94	12	1.40	194.00	3040.00	5030	20240227	-43.34	1756	20241209	62.30	3950	-27.85	20250120	2200	29.55	20250113	5030	-43.34	20240227	1756	62.30	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
124	20250207	141212	57	100.00	KOSPI	유통	N	N	N	N	N	2880	-95	5	-3.19	2025090250	689140	37.93	3000	3000	2870	3865	2085	2975	2938.50	0.53	-148537	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1808	14.85	0.95	12	1.10	194.00	3040.00	5030	20240227	-42.74	1756	20241209	64.01	3950	-27.09	20250120	2200	30.91	20250113	5030	-42.74	20240227	1756	64.01	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
125	20250207	131210	57	100.00	KOSPI	유통	N	N	N	N	N	2875	-100	5	-3.36	1929459525	655908	36.10	3000	3000	2870	3865	2085	2975	2941.59	0.53	-146195	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1805	14.82	0.95	12	1.04	194.00	3040.00	5030	20240227	-42.84	1756	20241209	63.72	3950	-27.22	20250120	2200	30.68	20250113	5030	-42.84	20240227	1756	63.72	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
126	20250207	121209	57	100.00	KOSPI	유통	N	N	N	N	N	2890	-85	5	-2.86	1806662020	613273	33.75	3000	3000	2870	3865	2085	2975	2945.87	0.53	-136694	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1814	14.90	0.95	12	0.98	194.00	3040.00	5030	20240227	-42.54	1756	20241209	64.58	3950	-26.84	20250120	2200	31.36	20250113	5030	-42.54	20240227	1756	64.58	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
127	20250207	111206	57	100.00	KOSPI	유통	N	N	N	N	N	2895	-80	5	-2.69	1573713700	532588	29.31	3000	3000	2880	3865	2085	2975	2954.79	0.53	-116090	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1817	14.92	0.95	12	0.85	194.00	3040.00	5030	20240227	-42.45	1756	20241209	64.86	3950	-26.71	20250120	2200	31.59	20250113	5030	-42.45	20240227	1756	64.86	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
128	20250207	101212	57	100.00	KOSPI	유통	N	N	N	N	N	2955	-20	5	-0.67	1086921105	366228	20.16	3000	3000	2930	3865	2085	2975	2967.85	0.53	-87706	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1855	15.23	0.97	12	0.58	194.00	3040.00	5030	20240227	-41.25	1756	20241209	68.28	3950	-25.19	20250120	2200	34.32	20250113	5030	-41.25	20240227	1756	68.28	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
129	20250207	091219	57	100.00	KOSPI	유통	N	N	N	N	N	2960	-15	5	-0.50	253218715	85371	4.70	3000	3000	2930	3865	2085	2975	2965.95	0.53	-34416	3131	3052	2956	2877	2781	3092	2917	314	890	500	1960	5	1	62777250	1858	15.26	0.97	12	0.14	194.00	3040.00	5030	20240227	-41.15	1756	20241209	68.56	3950	-25.06	20250120	2200	34.55	20250113	5030	-41.15	20240227	1756	68.56	20241209	1.65	N	450140	500	313 억	332772	N	N	29	N	N
130	20250206	161139	57	100.00	KOSPI	유통	N	N	N	N	N	2975	5	2	0.17	5203191920	1772142	18.63	2955	3035	2860	3860	2080	2970	2935.82	0.58	-28686	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1868	15.34	0.98	12	2.82	194.00	3040.00	5030	20240227	-40.85	1756	20241209	69.42	3950	-24.68	20250120	2200	35.23	20250113	5030	-40.85	20240227	1756	69.42	20241209	1.55	N	450140	500	313 억	363395	N	N	29	N	N
131	20250206	151146	57	100.00	KOSPI	유통	N	N	N	N	N	2950	-20	5	-0.67	5008841535	1706695	17.95	2955	3035	2860	3860	2080	2970	2934.68	0.58	-30908	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1852	15.21	0.97	12	2.72	194.00	3040.00	5030	20240227	-41.35	1756	20241209	68.00	3950	-25.32	20250120	2200	34.09	20250113	5030	-41.35	20240227	1756	68.00	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
132	20250206	141145	57	100.00	KOSPI	유통	N	N	N	N	N	2900	-70	5	-2.36	2680036550	921645	9.69	2955	2980	2860	3860	2080	2970	2907.44	0.58	-31558	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1821	14.95	0.95	12	1.47	194.00	3040.00	5030	20240227	-42.35	1756	20241209	65.15	3950	-26.58	20250120	2200	31.82	20250113	5030	-42.35	20240227	1756	65.15	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
133	20250206	131142	57	100.00	KOSPI	유통	N	N	N	N	N	2880	-90	5	-3.03	2474629790	850306	8.94	2955	2980	2860	3860	2080	2970	2909.82	0.58	-32037	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1808	14.85	0.95	12	1.35	194.00	3040.00	5030	20240227	-42.74	1756	20241209	64.01	3950	-27.09	20250120	2200	30.91	20250113	5030	-42.74	20240227	1756	64.01	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
134	20250206	121139	57	100.00	KOSPI	유통	N	N	N	N	N	2880	-90	5	-3.03	2346008515	805619	8.47	2955	2980	2860	3860	2080	2970	2911.58	0.58	-27749	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1808	14.85	0.95	12	1.28	194.00	3040.00	5030	20240227	-42.74	1756	20241209	64.01	3950	-27.09	20250120	2200	30.91	20250113	5030	-42.74	20240227	1756	64.01	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
135	20250206	111134	57	100.00	KOSPI	유통	N	N	N	N	N	2880	-90	5	-3.03	2156127345	739738	7.78	2955	2980	2860	3860	2080	2970	2914.22	0.58	-4205	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1808	14.85	0.95	12	1.18	194.00	3040.00	5030	20240227	-42.74	1756	20241209	64.01	3950	-27.09	20250120	2200	30.91	20250113	5030	-42.74	20240227	1756	64.01	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
136	20250206	101134	57	100.00	KOSPI	유통	N	N	N	N	N	2910	-60	5	-2.02	1382157590	471498	4.96	2955	2980	2905	3860	2080	2970	2930.87	0.58	-6776	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1827	15.00	0.96	12	0.75	194.00	3040.00	5030	20240227	-42.15	1756	20241209	65.72	3950	-26.33	20250120	2200	32.27	20250113	5030	-42.15	20240227	1756	65.72	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
137	20250206	091147	57	100.00	KOSPI	유통	N	N	N	N	N	2940	-30	5	-1.01	549157780	186631	1.96	2955	2980	2920	3860	2080	2970	2941.47	0.58	-8268	3466	3217	2976	2727	2486	3342	2852	314	890	500	1960	5	1	62777250	1846	15.15	0.97	12	0.30	194.00	3040.00	5030	20240227	-41.55	1756	20241209	67.43	3950	-25.57	20250120	2200	33.64	20250113	5030	-41.55	20240227	1756	67.43	20241209	1.55	N	450140	500	313 억	363395	N	N	21	N	N
138	20250205	161128	57	100.00	KOSPI	유통	N	N	N	N	N	2970	205	2	7.41	28689369700	9436791	773.89	2750	3225	2735	3590	1940	2765	3040.31	0.45	112353	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1864	15.31	0.98	12	15.03	194.00	3040.00	5030	20240227	-40.95	1756	20241209	69.13	3950	-24.81	20250120	2200	35.00	20250113	5030	-40.95	20240227	1756	69.13	20241209	1.55	N	450140	500	313 억	280417	N	N	21	N	N
139	20250205	151133	57	100.00	KOSPI	유통	N	N	N	N	N	2980	215	2	7.78	28244236645	9286844	761.59	2750	3225	2735	3590	1940	2765	3041.39	0.45	79648	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1871	15.36	0.98	12	14.79	194.00	3040.00	5030	20240227	-40.76	1756	20241209	69.70	3950	-24.56	20250120	2200	35.45	20250113	5030	-40.76	20240227	1756	69.70	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
140	20250205	141131	57	100.00	KOSPI	유통	N	N	N	N	N	2965	200	2	7.23	27593848675	9068768	743.71	2750	3225	2735	3590	1940	2765	3042.81	0.45	73218	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1861	15.28	0.98	12	14.45	194.00	3040.00	5030	20240227	-41.05	1756	20241209	68.85	3950	-24.94	20250120	2200	34.77	20250113	5030	-41.05	20240227	1756	68.85	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
141	20250205	131129	57	100.00	KOSPI	유통	N	N	N	N	N	2990	225	2	8.14	26770240535	8792064	721.01	2750	3225	2735	3590	1940	2765	3044.90	0.45	83635	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1877	15.41	0.98	12	14.01	194.00	3040.00	5030	20240227	-40.56	1756	20241209	70.27	3950	-24.30	20250120	2200	35.91	20250113	5030	-40.56	20240227	1756	70.27	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
142	20250205	121133	57	100.00	KOSPI	유통	N	N	N	N	N	3015	250	2	9.04	20662867540	6795777	557.30	2750	3225	2735	3590	1940	2765	3040.64	0.45	-46842	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1893	15.54	0.99	12	10.83	194.00	3040.00	5030	20240227	-40.06	1756	20241209	71.70	3950	-23.67	20250120	2200	37.05	20250113	5030	-40.06	20240227	1756	71.70	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
143	20250205	111128	57	100.00	KOSPI	유통	N	N	N	N	N	2935	170	2	6.15	17831198435	5848637	479.63	2750	3225	2735	3590	1940	2765	3048.90	0.45	-61739	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1843	15.13	0.97	12	9.32	194.00	3040.00	5030	20240227	-41.65	1756	20241209	67.14	3950	-25.70	20250120	2200	33.41	20250113	5030	-41.65	20240227	1756	67.14	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
144	20250205	101137	57	100.00	KOSPI	유통	N	N	N	N	N	2915	150	2	5.42	15691846445	5120922	419.95	2750	3225	2735	3590	1940	2765	3064.40	0.45	-19232	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1830	15.03	0.96	12	8.16	194.00	3040.00	5030	20240227	-42.05	1756	20241209	66.00	3950	-26.20	20250120	2200	32.50	20250113	5030	-42.05	20240227	1756	66.00	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
145	20250205	091149	57	100.00	KOSPI	유통	N	N	N	N	N	2775	10	2	0.36	278367015	100795	8.27	2750	2780	2735	3590	1940	2765	2761.63	0.45	5833	2908	2836	2783	2711	2658	2810	2685	314	825	500	1820	5	1	62777250	1742	14.30	0.91	12	0.16	194.00	3040.00	5030	20240227	-44.83	1756	20241209	58.03	3950	-29.75	20250120	2200	26.14	20250113	5030	-44.83	20240227	1756	58.03	20241209	1.55	N	450140	500	313 억	280417	N	N	32	N	N
146	20250204	161105	57	100.00	KOSPI	유통	N	N	N	N	N	2765	-60	5	-2.12	3344530285	1199604	74.36	2800	2855	2730	3670	1980	2825	2787.99	0.65	-119620	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1736	14.25	0.91	12	1.91	194.00	3040.00	5030	20240227	-45.03	1756	20241209	57.46	3950	-30.00	20250120	2200	25.68	20250113	5030	-45.03	20240227	1756	57.46	20241209	1.37	N	450140	500	313 억	406006	N	N	32	N	N
147	20250204	151118	57	100.00	KOSPI	유통	N	N	N	N	N	2755	-70	5	-2.48	3207477910	1149935	71.29	2800	2855	2730	3670	1980	2825	2789.18	0.65	-112155	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1730	14.20	0.91	12	1.83	194.00	3040.00	5030	20240227	-45.23	1756	20241209	56.89	3950	-30.25	20250120	2200	25.23	20250113	5030	-45.23	20240227	1756	56.89	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
148	20250204	141117	57	100.00	KOSPI	유통	N	N	N	N	N	2790	-35	5	-1.24	2730223120	976587	60.54	2800	2855	2740	3670	1980	2825	2795.60	0.65	-85065	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1751	14.38	0.92	12	1.56	194.00	3040.00	5030	20240227	-44.53	1756	20241209	58.88	3950	-29.37	20250120	2200	26.82	20250113	5030	-44.53	20240227	1756	58.88	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
149	20250204	131121	57	100.00	KOSPI	유통	N	N	N	N	N	2800	-25	5	-0.88	2512008295	898244	55.68	2800	2855	2740	3670	1980	2825	2796.49	0.65	-78051	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1758	14.43	0.92	12	1.43	194.00	3040.00	5030	20240227	-44.33	1756	20241209	59.45	3950	-29.11	20250120	2200	27.27	20250113	5030	-44.33	20240227	1756	59.45	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
150	20250204	121133	57	100.00	KOSPI	유통	N	N	N	N	N	2780	-45	5	-1.59	2407387020	860627	53.35	2800	2855	2740	3670	1980	2825	2797.16	0.65	-75316	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1745	14.33	0.91	12	1.37	194.00	3040.00	5030	20240227	-44.73	1756	20241209	58.31	3950	-29.62	20250120	2200	26.36	20250113	5030	-44.73	20240227	1756	58.31	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
151	20250204	111113	57	100.00	KOSPI	유통	N	N	N	N	N	2775	-50	5	-1.77	2153123545	768956	47.67	2800	2855	2740	3670	1980	2825	2799.97	0.65	-56070	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1742	14.30	0.91	12	1.22	194.00	3040.00	5030	20240227	-44.83	1756	20241209	58.03	3950	-29.75	20250120	2200	26.14	20250113	5030	-44.83	20240227	1756	58.03	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
152	20250204	101119	57	100.00	KOSPI	유통	N	N	N	N	N	2840	15	2	0.53	1530080950	546044	33.85	2800	2855	2740	3670	1980	2825	2802.01	0.65	-35988	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1783	14.64	0.93	12	0.87	194.00	3040.00	5030	20240227	-43.54	1756	20241209	61.73	3950	-28.10	20250120	2200	29.09	20250113	5030	-43.54	20240227	1756	61.73	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N
153	20250204	091115	57	100.00	KOSPI	유통	N	N	N	N	N	2785	-40	5	-1.42	577896190	207153	12.84	2800	2825	2770	3670	1980	2825	2789.24	0.65	-47047	3065	2945	2860	2740	2655	2902	2697	314	845	500	1860	5	1	62777250	1748	14.36	0.92	12	0.33	194.00	3040.00	5030	20240227	-44.63	1756	20241209	58.60	3950	-29.49	20250120	2200	26.59	20250113	5030	-44.63	20240227	1756	58.60	20241209	1.37	N	450140	500	313 억	406006	N	N	4	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History