KissMeData/453340/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161420	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13720	-230	5	-1.65	685254380	49800	118.55	13670	13930	13620	18130	9770	13950	13760.15	13.96	17573	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4546	11.84	0.74	12	0.15	1159.00	18555.00	16110	20241219	-14.84	10050	20240805	36.52	15100	-9.14	20250110	13130	4.49	20250210	16110	-14.84	20241219	10050	36.52	20240805	0.23	N	453340	500	169 억	4625109	N	N	2510	N	N
3	20250228	151427	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13860	-90	5	-0.65	628840250	45694	108.77	13670	13930	13620	18130	9770	13950	13761.99	13.96	15439	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4593	11.96	0.75	12	0.14	1159.00	18555.00	16110	20241219	-13.97	10050	20240805	37.91	15100	-8.21	20250110	13130	5.56	20250210	16110	-13.97	20241219	10050	37.91	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
4	20250228	141428	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13800	-150	5	-1.08	541770200	39419	93.83	13670	13930	13620	18130	9770	13950	13743.88	13.96	13125	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4573	11.91	0.74	12	0.12	1159.00	18555.00	16110	20241219	-14.34	10050	20240805	37.31	15100	-8.61	20250110	13130	5.10	20250210	16110	-14.34	20241219	10050	37.31	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
5	20250228	131419	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13730	-220	5	-1.58	405502760	29520	70.27	13670	13930	13620	18130	9770	13950	13736.54	13.96	8782	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4550	11.85	0.74	12	0.09	1159.00	18555.00	16110	20241219	-14.77	10050	20240805	36.62	15100	-9.07	20250110	13130	4.57	20250210	16110	-14.77	20241219	10050	36.62	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
6	20250228	121413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13760	-190	5	-1.36	338146770	24622	58.61	13670	13930	13620	18130	9770	13950	13733.52	13.96	8446	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4559	11.87	0.74	12	0.07	1159.00	18555.00	16110	20241219	-14.59	10050	20240805	36.92	15100	-8.87	20250110	13130	4.80	20250210	16110	-14.59	20241219	10050	36.92	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
7	20250228	111416	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13710	-240	5	-1.72	272419630	19835	47.22	13670	13930	13620	18130	9770	13950	13734.29	13.96	7136	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4543	11.83	0.74	12	0.06	1159.00	18555.00	16110	20241219	-14.90	10050	20240805	36.42	15100	-9.21	20250110	13130	4.42	20250210	16110	-14.90	20241219	10050	36.42	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
8	20250228	101415	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13860	-90	5	-0.65	90432000	6550	15.59	13670	13930	13670	18130	9770	13950	13806.41	13.96	606	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4593	11.96	0.75	12	0.02	1159.00	18555.00	16110	20241219	-13.97	10050	20240805	37.91	15100	-8.21	20250110	13130	5.56	20250210	16110	-13.97	20241219	10050	37.91	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
9	20250228	091422	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13790	-160	5	-1.15	27512620	2003	4.77	13670	13880	13670	18130	9770	13950	13735.71	13.96	307	14436	14192	14006	13762	13576	14100	13670	169	4180	500	10600	10	1	33135540	4569	11.90	0.74	12	0.01	1159.00	18555.00	16110	20241219	-14.40	10050	20240805	37.21	15100	-8.68	20250110	13130	5.03	20250210	16110	-14.40	20241219	10050	37.21	20240805	0.23	N	453340	500	169 억	4625109	N	N	29	N	N
10	20250227	161403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13950	-180	5	-1.27	586937320	41963	114.43	14240	14250	13820	18360	9900	14130	13987.28	13.94	11109	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4622	12.04	0.75	12	0.13	1159.00	18555.00	16110	20241219	-13.41	10050	20240805	38.81	15100	-7.62	20250110	13130	6.25	20250210	16110	-13.41	20241219	10050	38.81	20240805	0.21	N	453340	500	169 억	4620339	N	N	29	N	N
11	20250227	151405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13900	-230	5	-1.63	542452870	38760	105.69	14240	14250	13840	18360	9900	14130	13995.17	13.94	10570	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4606	11.99	0.75	12	0.12	1159.00	18555.00	16110	20241219	-13.72	10050	20240805	38.31	15100	-7.95	20250110	13130	5.86	20250210	16110	-13.72	20241219	10050	38.31	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
12	20250227	141407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13910	-220	5	-1.56	459472240	32786	89.40	14240	14250	13850	18360	9900	14130	14014.28	13.94	8222	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4609	12.00	0.75	12	0.10	1159.00	18555.00	16110	20241219	-13.66	10050	20240805	38.41	15100	-7.88	20250110	13130	5.94	20250210	16110	-13.66	20241219	10050	38.41	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
13	20250227	131405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13900	-230	5	-1.63	412057890	29373	80.10	14240	14250	13850	18360	9900	14130	14028.46	13.94	6903	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4606	11.99	0.75	12	0.09	1159.00	18555.00	16110	20241219	-13.72	10050	20240805	38.31	15100	-7.95	20250110	13130	5.86	20250210	16110	-13.72	20241219	10050	38.31	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
14	20250227	121402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13920	-210	5	-1.49	341861950	24326	66.33	14240	14250	13920	18360	9900	14130	14053.36	13.94	5336	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4612	12.01	0.75	12	0.07	1159.00	18555.00	16110	20241219	-13.59	10050	20240805	38.51	15100	-7.81	20250110	13130	6.02	20250210	16110	-13.59	20241219	10050	38.51	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
15	20250227	111414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14020	-110	5	-0.78	273809650	19457	53.06	14240	14250	13970	18360	9900	14130	14072.55	13.94	3895	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4646	12.10	0.76	12	0.06	1159.00	18555.00	16110	20241219	-12.97	10050	20240805	39.50	15100	-7.15	20250110	13130	6.78	20250210	16110	-12.97	20241219	10050	39.50	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
16	20250227	101450	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14040	-90	5	-0.64	189756480	13456	36.69	14240	14250	13970	18360	9900	14130	14102.00	13.94	1672	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4652	12.11	0.76	12	0.04	1159.00	18555.00	16110	20241219	-12.85	10050	20240805	39.70	15100	-7.02	20250110	13130	6.93	20250210	16110	-12.85	20241219	10050	39.70	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
17	20250227	091513	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14100	-30	5	-0.21	46757540	3312	9.03	14240	14250	14100	18360	9900	14130	14117.61	13.94	374	14636	14382	14246	13992	13856	14315	13925	169	4230	500	10730	10	1	33135540	4672	12.17	0.76	12	0.01	1159.00	18555.00	16110	20241219	-12.48	10050	20240805	40.30	15100	-6.62	20250110	13130	7.39	20250210	16110	-12.48	20241219	10050	40.30	20240805	0.21	N	453340	500	169 억	4620339	N	N	13	N	N
18	20250226	161404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14130	-190	5	-1.33	518054500	36437	93.13	14480	14500	14110	18610	10030	14320	14217.81	13.97	-5958	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4682	12.19	0.76	12	0.11	1159.00	18555.00	16110	20241219	-12.29	10050	20240805	40.60	15100	-6.42	20250110	13130	7.62	20250210	16110	-12.29	20241219	10050	40.60	20240805	0.20	N	453340	500	169 억	4629575	N	N	13	N	N
19	20250226	151411	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14160	-160	5	-1.12	505416100	35543	90.85	14480	14500	14110	18610	10030	14320	14219.85	13.97	-5249	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4692	12.22	0.76	12	0.11	1159.00	18555.00	16110	20241219	-12.10	10050	20240805	40.90	15100	-6.23	20250110	13130	7.84	20250210	16110	-12.10	20241219	10050	40.90	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
20	20250226	141411	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14160	-160	5	-1.12	450481510	31662	80.93	14480	14500	14110	18610	10030	14320	14227.83	13.97	-3029	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4692	12.22	0.76	12	0.10	1159.00	18555.00	16110	20241219	-12.10	10050	20240805	40.90	15100	-6.23	20250110	13130	7.84	20250210	16110	-12.10	20241219	10050	40.90	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
21	20250226	131407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14220	-100	5	-0.70	406598320	28562	73.00	14480	14500	14110	18610	10030	14320	14235.64	13.97	-743	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4712	12.27	0.77	12	0.09	1159.00	18555.00	16110	20241219	-11.73	10050	20240805	41.49	15100	-5.83	20250110	13130	8.30	20250210	16110	-11.73	20241219	10050	41.49	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
22	20250226	121406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14150	-170	5	-1.19	368855330	25898	66.19	14480	14500	14110	18610	10030	14320	14242.62	13.97	645	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4689	12.21	0.76	12	0.08	1159.00	18555.00	16110	20241219	-12.17	10050	20240805	40.80	15100	-6.29	20250110	13130	7.77	20250210	16110	-12.17	20241219	10050	40.80	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
23	20250226	111405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14190	-130	5	-0.91	301115340	21111	53.96	14480	14500	14150	18610	10030	14320	14263.43	13.97	1474	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4702	12.24	0.76	12	0.06	1159.00	18555.00	16110	20241219	-11.92	10050	20240805	41.19	15100	-6.03	20250110	13130	8.07	20250210	16110	-11.92	20241219	10050	41.19	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
24	20250226	101402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14250	-70	5	-0.49	149066510	10421	26.64	14480	14500	14250	18610	10030	14320	14304.43	13.97	448	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4722	12.30	0.77	12	0.03	1159.00	18555.00	16110	20241219	-11.55	10050	20240805	41.79	15100	-5.63	20250110	13130	8.53	20250210	16110	-11.55	20241219	10050	41.79	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
25	20250226	091415	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14300	-20	5	-0.14	54434670	3799	9.71	14480	14500	14260	18610	10030	14320	14328.68	13.97	371	14773	14546	14383	14156	13993	14465	14075	169	4290	500	10880	10	1	33135540	4738	12.34	0.77	12	0.01	1159.00	18555.00	16110	20241219	-11.24	10050	20240805	42.29	15100	-5.30	20250110	13130	8.91	20250210	16110	-11.24	20241219	10050	42.29	20240805	0.20	N	453340	500	169 억	4629575	N	N	0	N	N
26	20250225	161355	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14320	-160	5	-1.10	557787780	38978	51.13	14610	14610	14220	18820	10140	14480	14310.29	14.03	-7466	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4745	12.36	0.77	12	0.12	1159.00	18555.00	16110	20241219	-11.11	10050	20240805	42.49	15100	-5.17	20250110	13130	9.06	20250210	16110	-11.11	20241219	10050	42.49	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
27	20250225	151354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14260	-220	5	-1.52	538611820	37637	49.37	14610	14610	14220	18820	10140	14480	14310.70	14.03	-7237	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4725	12.30	0.77	12	0.11	1159.00	18555.00	16110	20241219	-11.48	10050	20240805	41.89	15100	-5.56	20250110	13130	8.61	20250210	16110	-11.48	20241219	10050	41.89	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
28	20250225	141352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14250	-230	5	-1.59	488641740	34135	44.77	14610	14610	14220	18820	10140	14480	14314.98	14.03	-5344	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4722	12.30	0.77	12	0.10	1159.00	18555.00	16110	20241219	-11.55	10050	20240805	41.79	15100	-5.63	20250110	13130	8.53	20250210	16110	-11.55	20241219	10050	41.79	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
29	20250225	131358	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14260	-220	5	-1.52	420302980	29337	38.48	14610	14610	14250	18820	10140	14480	14326.72	14.03	-3244	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4725	12.30	0.77	12	0.09	1159.00	18555.00	16110	20241219	-11.48	10050	20240805	41.89	15100	-5.56	20250110	13130	8.61	20250210	16110	-11.48	20241219	10050	41.89	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
30	20250225	121356	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14300	-180	5	-1.24	368304010	25697	33.71	14610	14610	14250	18820	10140	14480	14332.57	14.03	-2154	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4738	12.34	0.77	12	0.08	1159.00	18555.00	16110	20241219	-11.24	10050	20240805	42.29	15100	-5.30	20250110	13130	8.91	20250210	16110	-11.24	20241219	10050	42.29	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
31	20250225	111353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14300	-180	5	-1.24	262490610	18287	23.99	14610	14610	14260	18820	10140	14480	14353.95	14.03	-1559	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4738	12.34	0.77	12	0.06	1159.00	18555.00	16110	20241219	-11.24	10050	20240805	42.29	15100	-5.30	20250110	13130	8.91	20250210	16110	-11.24	20241219	10050	42.29	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
32	20250225	101352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14350	-130	5	-0.90	173907470	12110	15.88	14610	14610	14260	18820	10140	14480	14360.65	14.03	-1884	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4755	12.38	0.77	12	0.04	1159.00	18555.00	16110	20241219	-10.92	10050	20240805	42.79	15100	-4.97	20250110	13130	9.29	20250210	16110	-10.92	20241219	10050	42.79	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
33	20250225	091400	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14280	-200	5	-1.38	48099030	3321	4.36	14610	14610	14270	18820	10140	14480	14483.30	14.03	-188	15093	14786	14253	13946	13413	14940	14100	169	4340	500	11000	10	1	33135540	4732	12.32	0.77	12	0.01	1159.00	18555.00	16110	20241219	-11.36	10050	20240805	42.09	15100	-5.43	20250110	13130	8.76	20250210	16110	-11.36	20241219	10050	42.09	20240805	0.20	N	453340	500	169 억	4648117	N	N	104	N	N
34	20250224	161343	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14480	600	2	4.32	1081327890	76125	210.90	13960	14560	13720	18040	9720	13880	14204.85	14.04	1270	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4798	12.49	0.78	12	0.23	1159.00	18555.00	16110	20241219	-10.12	10050	20240805	44.08	15100	-4.11	20250110	13130	10.28	20250210	16110	-10.12	20241219	10050	44.08	20240805	0.20	N	453340	500	169 억	4651135	N	N	104	N	N
35	20250224	151344	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14450	570	2	4.11	1057688110	74492	206.38	13960	14560	13720	18040	9720	13880	14199.02	14.04	1377	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4788	12.47	0.78	12	0.22	1159.00	18555.00	16110	20241219	-10.30	10050	20240805	43.78	15100	-4.30	20250110	13130	10.05	20250210	16110	-10.30	20241219	10050	43.78	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
36	20250224	141340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14460	580	2	4.18	934249580	65976	182.78	13960	14520	13720	18040	9720	13880	14160.78	14.04	2987	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4791	12.48	0.78	12	0.20	1159.00	18555.00	16110	20241219	-10.24	10050	20240805	43.88	15100	-4.24	20250110	13130	10.13	20250210	16110	-10.24	20241219	10050	43.88	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
37	20250224	131343	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14430	550	2	3.96	738601520	52444	145.29	13960	14470	13720	18040	9720	13880	14083.93	14.04	6177	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4781	12.45	0.78	12	0.16	1159.00	18555.00	16110	20241219	-10.43	10050	20240805	43.58	15100	-4.44	20250110	13130	9.90	20250210	16110	-10.43	20241219	10050	43.58	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
38	20250224	121340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14230	350	2	2.52	567745410	40514	112.24	13960	14250	13720	18040	9720	13880	14013.82	14.04	6265	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4715	12.28	0.77	12	0.12	1159.00	18555.00	16110	20241219	-11.67	10050	20240805	41.59	15100	-5.76	20250110	13130	8.38	20250210	16110	-11.67	20241219	10050	41.59	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
39	20250224	111337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14160	280	2	2.02	412182940	29548	81.86	13960	14170	13720	18040	9720	13880	13949.79	14.04	4174	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4692	12.22	0.76	12	0.09	1159.00	18555.00	16110	20241219	-12.10	10050	20240805	40.90	15100	-6.23	20250110	13130	7.84	20250210	16110	-12.10	20241219	10050	40.90	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
40	20250224	101336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13870	-10	5	-0.07	224368860	16180	44.83	13960	13960	13720	18040	9720	13880	13866.99	14.04	-2530	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4596	11.97	0.75	12	0.05	1159.00	18555.00	16110	20241219	-13.90	10050	20240805	38.01	15100	-8.15	20250110	13130	5.64	20250210	16110	-13.90	20241219	10050	38.01	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
41	20250224	091344	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13840	-40	5	-0.29	51088050	3690	10.22	13960	13960	13720	18040	9720	13880	13844.23	14.04	-1459	14173	14026	13773	13626	13373	14100	13700	169	4160	500	10540	10	1	33135540	4586	11.94	0.75	12	0.01	1159.00	18555.00	16110	20241219	-14.09	10050	20240805	37.71	15100	-8.34	20250110	13130	5.41	20250210	16110	-14.09	20241219	10050	37.71	20240805	0.20	N	453340	500	169 억	4651135	N	N	0	N	N
42	20250221	161331	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13880	240	2	1.76	493393540	36003	50.66	13600	13920	13520	17730	9550	13640	13702.35	14.05	5459	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4599	11.98	0.75	12	0.11	1159.00	18555.00	16110	20241219	-13.84	10050	20240805	38.11	15100	-8.08	20250110	13130	5.71	20250210	16110	-13.84	20241219	10050	38.11	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
43	20250221	151336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13830	190	2	1.39	425210630	31090	43.75	13600	13900	13520	17730	9550	13640	13676.77	14.05	4963	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4583	11.93	0.75	12	0.09	1159.00	18555.00	16110	20241219	-14.15	10050	20240805	37.61	15100	-8.41	20250110	13130	5.33	20250210	16110	-14.15	20241219	10050	37.61	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
44	20250221	141337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13580	-60	5	-0.44	201402530	14805	20.83	13600	13700	13520	17730	9550	13640	13603.68	14.05	3192	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4500	11.72	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.70	10050	20240805	35.12	15100	-10.07	20250110	13130	3.43	20250210	16110	-15.70	20241219	10050	35.12	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
45	20250221	131336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	30	2	0.22	149420150	10989	15.46	13600	13700	13520	17730	9550	13640	13597.25	14.05	1888	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4530	11.79	0.74	12	0.03	1159.00	18555.00	16110	20241219	-15.15	10050	20240805	36.02	15100	-9.47	20250110	13130	4.11	20250210	16110	-15.15	20241219	10050	36.02	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
46	20250221	121337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	0	3	0.00	132150400	9724	13.68	13600	13700	13520	17730	9550	13640	13590.13	14.05	1279	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4520	11.77	0.74	12	0.03	1159.00	18555.00	16110	20241219	-15.33	10050	20240805	35.72	15100	-9.67	20250110	13130	3.88	20250210	16110	-15.33	20241219	10050	35.72	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
47	20250221	111332	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	-20	5	-0.15	101311010	7464	10.50	13600	13700	13520	17730	9550	13640	13573.29	14.05	578	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4513	11.75	0.73	12	0.02	1159.00	18555.00	16110	20241219	-15.46	10050	20240805	35.52	15100	-9.80	20250110	13130	3.73	20250210	16110	-15.46	20241219	10050	35.52	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
48	20250221	101336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	-70	5	-0.51	80514050	5934	8.35	13600	13700	13520	17730	9550	13640	13568.26	14.05	47	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4496	11.71	0.73	12	0.02	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
49	20250221	091338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	-40	5	-0.29	19258670	1414	1.99	13600	13700	13600	17730	9550	13640	13619.99	14.05	-152	13786	13712	13636	13562	13486	13750	13600	169	4090	500	10360	10	1	33135540	4506	11.73	0.73	12	0.00	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.20	N	453340	500	169 억	4656769	N	N	49	N	N
50	20250220	161325	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	110	2	0.81	348677080	25586	124.49	13600	13710	13560	17580	9480	13530	13627.65	14.03	6421	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4520	11.77	0.74	12	0.08	1159.00	18555.00	16110	20241219	-15.33	10050	20240805	35.72	15100	-9.67	20250110	13130	3.88	20250210	16110	-15.33	20241219	10050	35.72	20240805	0.20	N	453340	500	169 억	4649842	N	N	49	N	N
51	20250220	151331	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13690	160	2	1.18	333987430	24512	119.26	13600	13700	13560	17580	9480	13530	13625.47	14.03	6213	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4536	11.81	0.74	12	0.07	1159.00	18555.00	16110	20241219	-15.02	10050	20240805	36.22	15100	-9.34	20250110	13130	4.27	20250210	16110	-15.02	20241219	10050	36.22	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
52	20250220	141330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13640	110	2	0.81	224810100	16502	80.29	13600	13690	13560	17580	9480	13530	13623.20	14.03	3613	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4520	11.77	0.74	12	0.05	1159.00	18555.00	16110	20241219	-15.33	10050	20240805	35.72	15100	-9.67	20250110	13130	3.88	20250210	16110	-15.33	20241219	10050	35.72	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
53	20250220	131328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13620	90	2	0.67	194386760	14269	69.43	13600	13690	13560	17580	9480	13530	13623.01	14.03	3755	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4513	11.75	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.46	10050	20240805	35.52	15100	-9.80	20250110	13130	3.73	20250210	16110	-15.46	20241219	10050	35.52	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
54	20250220	121329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	130	2	0.96	160884170	11815	57.49	13600	13690	13560	17580	9480	13530	13616.94	14.03	3531	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4526	11.79	0.74	12	0.04	1159.00	18555.00	16110	20241219	-15.21	10050	20240805	35.92	15100	-9.54	20250110	13130	4.04	20250210	16110	-15.21	20241219	10050	35.92	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
55	20250220	111328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13630	100	2	0.74	124690520	9166	44.60	13600	13670	13560	17580	9480	13530	13603.59	14.03	2588	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4516	11.76	0.73	12	0.03	1159.00	18555.00	16110	20241219	-15.39	10050	20240805	35.62	15100	-9.74	20250110	13130	3.81	20250210	16110	-15.39	20241219	10050	35.62	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
56	20250220	101329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	40	2	0.30	56766190	4169	20.28	13600	13670	13560	17580	9480	13530	13616.26	14.03	1313	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4496	11.71	0.73	12	0.01	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
57	20250220	091333	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13600	70	2	0.52	7724570	568	2.76	13600	13620	13580	17580	9480	13530	13599.60	14.03	72	13623	13576	13513	13466	13403	13545	13435	169	4050	500	10280	10	1	33135540	4506	11.73	0.73	12	0.00	1159.00	18555.00	16110	20241219	-15.58	10050	20240805	35.32	15100	-9.93	20250110	13130	3.58	20250210	16110	-15.58	20241219	10050	35.32	20240805	0.20	N	453340	500	169 억	4649842	N	N	522	N	N
58	20250219	161323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	30	2	0.22	277379760	20553	68.22	13540	13560	13450	17550	9450	13500	13495.83	13.72	7136	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4584	11.67	0.73	12	0.06	1159.00	18555.00	16110	20241219	-16.01	10050	20240805	34.63	15100	-10.40	20250110	13130	3.05	20250210	16110	-16.01	20241219	10050	34.63	20240805	0.20	N	453340	500	169 억	4649447	N	N	522	N	N
59	20250219	151327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13550	50	2	0.37	265732810	19692	65.36	13540	13550	13450	17550	9450	13500	13494.46	13.72	7199	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4591	11.69	0.73	12	0.06	1159.00	18555.00	16110	20241219	-15.89	10050	20240805	34.83	15100	-10.26	20250110	13130	3.20	20250210	16110	-15.89	20241219	10050	34.83	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
60	20250219	141323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	30	2	0.22	235045270	17425	57.83	13540	13540	13450	17550	9450	13500	13488.97	13.72	5798	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4584	11.67	0.73	12	0.05	1159.00	18555.00	16110	20241219	-16.01	10050	20240805	34.63	15100	-10.40	20250110	13130	3.05	20250210	16110	-16.01	20241219	10050	34.63	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
61	20250219	131323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	199398550	14787	49.08	13540	13540	13450	17550	9450	13500	13484.72	13.72	4769	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4574	11.65	0.73	12	0.04	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
62	20250219	121323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	175711640	13034	43.26	13540	13540	13450	17550	9450	13500	13481.02	13.72	4378	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4574	11.65	0.73	12	0.04	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
63	20250219	111324	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	-20	5	-0.15	133731840	9921	32.93	13540	13540	13450	17550	9450	13500	13479.67	13.72	2189	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4567	11.63	0.73	12	0.03	1159.00	18555.00	16110	20241219	-16.33	10050	20240805	34.13	15100	-10.73	20250110	13130	2.67	20250210	16110	-16.33	20241219	10050	34.13	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
64	20250219	101324	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-50	5	-0.37	102933480	7635	25.34	13540	13540	13450	17550	9450	13500	13481.79	13.72	1748	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4557	11.60	0.72	12	0.02	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
65	20250219	091326	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	0	3	0.00	1499730	111	0.37	13540	13540	13490	17550	9450	13500	13511.08	13.72	23	13580	13540	13480	13440	13380	13510	13410	169	4050	500	10260	10	1	33880914	4574	11.65	0.73	12	0.00	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.20	N	453340	500	169 억	4649447	N	N	0	N	N
66	20250218	161319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	20	2	0.15	405683570	30128	135.08	13520	13520	13420	17520	9440	13480	13465.04	13.76	-8554	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4574	11.65	0.73	12	0.09	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
67	20250218	151320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	-20	5	-0.15	391881370	29104	130.49	13520	13520	13420	17520	9440	13480	13464.86	13.76	-8358	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4560	11.61	0.73	12	0.09	1159.00	18555.00	16110	20241219	-16.45	10050	20240805	33.93	15100	-10.86	20250110	13130	2.51	20250210	16110	-16.45	20241219	10050	33.93	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
68	20250218	141322	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	-10	5	-0.07	329205810	24448	109.62	13520	13520	13420	17520	9440	13480	13465.55	13.76	-7726	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4564	11.62	0.73	12	0.07	1159.00	18555.00	16110	20241219	-16.39	10050	20240805	34.03	15100	-10.79	20250110	13130	2.59	20250210	16110	-16.39	20241219	10050	34.03	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
69	20250218	131319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	-10	5	-0.07	253617420	18835	84.45	13520	13520	13420	17520	9440	13480	13465.22	13.76	-5102	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4564	11.62	0.73	12	0.06	1159.00	18555.00	16110	20241219	-16.39	10050	20240805	34.03	15100	-10.79	20250110	13130	2.59	20250210	16110	-16.39	20241219	10050	34.03	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
70	20250218	121321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	10	2	0.07	181043920	13448	60.30	13520	13520	13420	17520	9440	13480	13462.52	13.76	-2009	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4571	11.64	0.73	12	0.04	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
71	20250218	111318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	0	3	0.00	119973840	8917	39.98	13520	13520	13420	17520	9440	13480	13454.51	13.76	-3042	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4567	11.63	0.73	12	0.03	1159.00	18555.00	16110	20241219	-16.33	10050	20240805	34.13	15100	-10.73	20250110	13130	2.67	20250210	16110	-16.33	20241219	10050	34.13	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
72	20250218	101318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	-20	5	-0.15	87221190	6485	29.08	13520	13520	13420	17520	9440	13480	13449.68	13.76	-1445	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4560	11.61	0.73	12	0.02	1159.00	18555.00	16110	20241219	-16.45	10050	20240805	33.93	15100	-10.86	20250110	13130	2.51	20250210	16110	-16.45	20241219	10050	33.93	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
73	20250218	091323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13440	-40	5	-0.30	27785500	2064	9.25	13520	13520	13420	17520	9440	13480	13461.97	13.76	-440	13600	13540	13450	13390	13300	13570	13420	169	4040	500	10240	10	1	33880914	4554	11.60	0.72	12	0.01	1159.00	18555.00	16110	20241219	-16.57	10050	20240805	33.73	15100	-10.99	20250110	13130	2.36	20250210	16110	-16.57	20241219	10050	33.73	20240805	0.22	N	453340	500	169 억	4661154	N	N	9	N	N
74	20250217	161318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	120	2	0.90	299783100	22303	27.64	13380	13510	13360	17360	9360	13360	13441.38	13.74	7086	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4567	11.63	0.73	12	0.07	1159.00	18555.00	16110	20241219	-16.33	10050	20240805	34.13	15100	-10.73	20250110	13130	2.67	20250210	16110	-16.33	20241219	10050	34.13	20240805	0.21	N	453340	500	169 억	4654741	N	N	9	N	N
75	20250217	151315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	110	2	0.82	291816880	21712	26.91	13380	13510	13360	17360	9360	13360	13440.35	13.74	7219	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4564	11.62	0.73	12	0.06	1159.00	18555.00	16110	20241219	-16.39	10050	20240805	34.03	15100	-10.79	20250110	13130	2.59	20250210	16110	-16.39	20241219	10050	34.03	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
76	20250217	141314	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	70	2	0.52	246927230	18371	22.77	13380	13510	13360	17360	9360	13360	13441.14	13.74	6549	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4550	11.59	0.72	12	0.05	1159.00	18555.00	16110	20241219	-16.64	10050	20240805	33.63	15100	-11.06	20250110	13130	2.28	20250210	16110	-16.64	20241219	10050	33.63	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
77	20250217	131320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	130	2	0.97	190554010	14176	17.57	13380	13510	13360	17360	9360	13360	13442.02	13.74	6758	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4571	11.64	0.73	12	0.04	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
78	20250217	121319	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	90	2	0.67	92522850	6903	8.56	13380	13480	13360	17360	9360	13360	13403.28	13.74	957	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4557	11.60	0.72	12	0.02	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
79	20250217	111318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	90	2	0.67	84198320	6284	7.79	13380	13480	13360	17360	9360	13360	13398.84	13.74	905	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4557	11.60	0.72	12	0.02	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
80	20250217	101313	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	90	2	0.67	75038940	5603	6.94	13380	13480	13360	17360	9360	13360	13392.64	13.74	880	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4557	11.60	0.72	12	0.02	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
81	20250217	091317	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	70	2	0.52	6584510	491	0.61	13380	13430	13380	17360	9360	13360	13410.41	13.74	148	13593	13476	13403	13286	13213	13440	13250	169	4000	500	10150	10	1	33880914	4550	11.59	0.72	12	0.00	1159.00	18555.00	16110	20241219	-16.64	10050	20240805	33.63	15100	-11.06	20250110	13130	2.28	20250210	16110	-16.64	20241219	10050	33.63	20240805	0.21	N	453340	500	169 억	4654741	N	N	1256	N	N
82	20250214	161308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13360	-70	5	-0.52	650236440	48458	137.71	13430	13520	13330	17450	9410	13430	13418.63	13.70	8908	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4526	11.53	0.72	12	0.14	1159.00	18555.00	16110	20241219	-17.07	10050	20240805	32.94	15100	-11.52	20250110	13130	1.75	20250210	16110	-17.07	20241219	10050	32.94	20240805	0.22	N	453340	500	169 억	4642864	N	N	1256	N	N
83	20250214	151308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	-40	5	-0.30	595188440	44341	126.01	13430	13520	13330	17450	9410	13430	13422.98	13.70	9282	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4537	11.55	0.72	12	0.13	1159.00	18555.00	16110	20241219	-16.88	10050	20240805	33.23	15100	-11.32	20250110	13130	1.98	20250210	16110	-16.88	20241219	10050	33.23	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
84	20250214	141308	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	0	3	0.00	387917800	28879	82.07	13430	13520	13330	17450	9410	13430	13432.52	13.70	9786	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4550	11.59	0.72	12	0.09	1159.00	18555.00	16110	20241219	-16.64	10050	20240805	33.63	15100	-11.06	20250110	13130	2.28	20250210	16110	-16.64	20241219	10050	33.63	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
85	20250214	131311	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	-10	5	-0.07	286865620	21327	60.61	13430	13520	13390	17450	9410	13430	13450.82	13.70	10085	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4547	11.58	0.72	12	0.06	1159.00	18555.00	16110	20241219	-16.70	10050	20240805	33.53	15100	-11.13	20250110	13130	2.21	20250210	16110	-16.70	20241219	10050	33.53	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
86	20250214	121307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	0	3	0.00	203115500	15087	42.87	13430	13520	13390	17450	9410	13430	13462.95	13.70	6725	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4550	11.59	0.72	12	0.04	1159.00	18555.00	16110	20241219	-16.64	10050	20240805	33.63	15100	-11.06	20250110	13130	2.28	20250210	16110	-16.64	20241219	10050	33.63	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
87	20250214	111303	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	40	2	0.30	154360840	11464	32.58	13430	13520	13390	17450	9410	13430	13464.83	13.70	4337	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4564	11.62	0.73	12	0.03	1159.00	18555.00	16110	20241219	-16.39	10050	20240805	34.03	15100	-10.79	20250110	13130	2.59	20250210	16110	-16.39	20241219	10050	34.03	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
88	20250214	101304	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	30	2	0.22	118967150	8835	25.11	13430	13520	13390	17450	9410	13430	13465.44	13.70	2316	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4560	11.61	0.73	12	0.03	1159.00	18555.00	16110	20241219	-16.45	10050	20240805	33.93	15100	-10.86	20250110	13130	2.51	20250210	16110	-16.45	20241219	10050	33.93	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
89	20250214	091309	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	60	2	0.45	23218830	1724	4.90	13430	13510	13390	17450	9410	13430	13468.00	13.70	1034	13723	13576	13463	13316	13203	13520	13260	169	4020	500	10200	10	1	33880914	4571	11.64	0.73	12	0.01	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.22	N	453340	500	169 억	4642864	N	N	177	N	N
90	20250213	161257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	-180	5	-1.32	472191460	35179	92.75	13610	13610	13350	17690	9530	13610	13422.54	13.73	-14685	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4550	11.59	0.72	12	0.10	1159.00	18555.00	16110	20241219	-16.64	10050	20240805	33.63	15100	-11.06	20250110	13130	2.28	20250210	16110	-16.64	20241219	10050	33.63	20240805	0.24	N	453340	500	169 억	4651229	N	N	177	N	N
91	20250213	151259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	-150	5	-1.10	452841050	33739	88.96	13610	13610	13350	17690	9530	13610	13421.89	13.73	-14621	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4560	11.61	0.73	12	0.10	1159.00	18555.00	16110	20241219	-16.45	10050	20240805	33.93	15100	-10.86	20250110	13130	2.51	20250210	16110	-16.45	20241219	10050	33.93	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
92	20250213	141254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	-120	5	-0.88	409004280	30481	80.37	13610	13610	13350	17690	9530	13610	13418.34	13.73	-15564	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4571	11.64	0.73	12	0.09	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
93	20250213	131256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13550	-60	5	-0.44	377595700	28153	74.23	13610	13610	13350	17690	9530	13610	13412.27	13.73	-15826	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4591	11.69	0.73	12	0.08	1159.00	18555.00	16110	20241219	-15.89	10050	20240805	34.83	15100	-10.26	20250110	13130	3.20	20250210	16110	-15.89	20241219	10050	34.83	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
94	20250213	121255	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13530	-80	5	-0.59	371529790	27705	73.05	13610	13610	13350	17690	9530	13610	13410.21	13.73	-15906	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4584	11.67	0.73	12	0.08	1159.00	18555.00	16110	20241219	-16.01	10050	20240805	34.63	15100	-10.40	20250110	13130	3.05	20250210	16110	-16.01	20241219	10050	34.63	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
95	20250213	111254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-160	5	-1.18	351445810	26216	69.12	13610	13610	13350	17690	9530	13610	13405.78	13.73	-15518	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4557	11.60	0.72	12	0.08	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
96	20250213	101254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	-220	5	-1.62	210157360	15658	41.28	13610	13610	13350	17690	9530	13610	13421.72	13.73	-11350	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4537	11.55	0.72	12	0.05	1159.00	18555.00	16110	20241219	-16.88	10050	20240805	33.23	15100	-11.32	20250110	13130	1.98	20250210	16110	-16.88	20241219	10050	33.23	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
97	20250213	091248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13550	-60	5	-0.44	14589560	1078	2.84	13610	13610	13480	17690	9530	13610	13533.91	13.73	-454	13910	13760	13580	13430	13250	13835	13505	169	4080	500	10340	10	1	33880914	4591	11.69	0.73	12	0.00	1159.00	18555.00	16110	20241219	-15.89	10050	20240805	34.83	15100	-10.26	20250110	13130	3.20	20250210	16110	-15.89	20241219	10050	34.83	20240805	0.24	N	453340	500	169 억	4651229	N	N	130	N	N
98	20250212	161245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	40	2	0.29	405156050	29778	55.87	13470	13730	13400	17640	9500	13570	13605.89	13.71	7576	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4611	11.74	0.73	12	0.09	1159.00	18555.00	16110	20241219	-15.52	10050	20240805	35.42	15100	-9.87	20250110	13130	3.66	20250210	16110	-15.52	20241219	10050	35.42	20240805	0.23	N	453340	500	169 억	4645191	N	N	130	N	N
99	20250212	151244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	40	2	0.29	401765060	29529	55.40	13470	13730	13400	17640	9500	13570	13605.78	13.71	7626	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4611	11.74	0.73	12	0.09	1159.00	18555.00	16110	20241219	-15.52	10050	20240805	35.42	15100	-9.87	20250110	13130	3.66	20250210	16110	-15.52	20241219	10050	35.42	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
100	20250212	141246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	90	2	0.66	367123660	26986	50.63	13470	13730	13400	17640	9500	13570	13604.23	13.71	7780	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4628	11.79	0.74	12	0.08	1159.00	18555.00	16110	20241219	-15.21	10050	20240805	35.92	15100	-9.54	20250110	13130	4.04	20250210	16110	-15.21	20241219	10050	35.92	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
101	20250212	131249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13650	80	2	0.59	296625090	21821	40.94	13470	13730	13400	17640	9500	13570	13593.56	13.71	7257	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4625	11.78	0.74	12	0.06	1159.00	18555.00	16110	20241219	-15.27	10050	20240805	35.82	15100	-9.60	20250110	13130	3.96	20250210	16110	-15.27	20241219	10050	35.82	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
102	20250212	121245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13660	90	2	0.66	267468020	19686	36.94	13470	13730	13400	17640	9500	13570	13586.71	13.71	6730	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4628	11.79	0.74	12	0.06	1159.00	18555.00	16110	20241219	-15.21	10050	20240805	35.92	15100	-9.54	20250110	13130	4.04	20250210	16110	-15.21	20241219	10050	35.92	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
103	20250212	111243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13670	100	2	0.74	243118470	17904	33.59	13470	13730	13400	17640	9500	13570	13579.00	13.71	6060	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4632	11.79	0.74	12	0.05	1159.00	18555.00	16110	20241219	-15.15	10050	20240805	36.02	15100	-9.47	20250110	13130	4.11	20250210	16110	-15.15	20241219	10050	36.02	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
104	20250212	101237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13610	40	2	0.29	190429930	14050	26.36	13470	13670	13400	17640	9500	13570	13553.73	13.71	6650	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4611	11.74	0.73	12	0.04	1159.00	18555.00	16110	20241219	-15.52	10050	20240805	35.42	15100	-9.87	20250110	13130	3.66	20250210	16110	-15.52	20241219	10050	35.42	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
105	20250212	091148	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-120	5	-0.88	11601510	863	1.62	13470	13490	13400	17640	9500	13570	13443.23	13.71	-179	13743	13656	13493	13406	13243	13700	13450	169	4070	500	10310	10	1	33880914	4557	11.60	0.72	12	0.00	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.23	N	453340	500	169 억	4645191	N	N	0	N	N
106	20250211	161248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13570	70	2	0.52	714659990	53299	48.32	13500	13580	13330	17550	9450	13500	13408.51	13.75	-16003	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4598	11.71	0.73	12	0.16	1159.00	18555.00	16110	20241219	-15.77	10050	20240805	35.02	15100	-10.13	20250110	13130	3.35	20250210	16110	-15.77	20241219	10050	35.02	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
107	20250211	151250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-50	5	-0.37	681908160	50868	46.12	13500	13580	13330	17550	9450	13500	13405.44	13.75	-15752	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4557	11.60	0.72	12	0.15	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
108	20250211	141247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13440	-60	5	-0.44	565940560	42235	38.29	13500	13580	13330	17550	9450	13500	13399.80	13.75	-16067	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4554	11.60	0.72	12	0.12	1159.00	18555.00	16110	20241219	-16.57	10050	20240805	33.73	15100	-10.99	20250110	13130	2.36	20250210	16110	-16.57	20241219	10050	33.73	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
109	20250211	131249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13440	-60	5	-0.44	527207670	39354	35.68	13500	13580	13330	17550	9450	13500	13396.55	13.75	-14492	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4554	11.60	0.72	12	0.12	1159.00	18555.00	16110	20241219	-16.57	10050	20240805	33.73	15100	-10.99	20250110	13130	2.36	20250210	16110	-16.57	20241219	10050	33.73	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
110	20250211	121247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	-80	5	-0.59	457796920	34182	30.99	13500	13580	13330	17550	9450	13500	13392.92	13.75	-11384	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4547	11.58	0.72	12	0.10	1159.00	18555.00	16110	20241219	-16.70	10050	20240805	33.53	15100	-11.13	20250110	13130	2.21	20250210	16110	-16.70	20241219	10050	33.53	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
111	20250211	111248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13350	-150	5	-1.11	360159310	26883	24.37	13500	13580	13340	17550	9450	13500	13397.29	13.75	-9424	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4523	11.52	0.72	12	0.08	1159.00	18555.00	16110	20241219	-17.13	10050	20240805	32.84	15100	-11.59	20250110	13130	1.68	20250210	16110	-17.13	20241219	10050	32.84	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
112	20250211	101246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	-100	5	-0.74	105445150	7844	7.11	13500	13580	13360	17550	9450	13500	13442.78	13.75	-4242	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4540	11.56	0.72	12	0.02	1159.00	18555.00	16110	20241219	-16.82	10050	20240805	33.33	15100	-11.26	20250110	13130	2.06	20250210	16110	-16.82	20241219	10050	33.33	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
113	20250211	091254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	-10	5	-0.07	15798260	1168	1.06	13500	13580	13490	17550	9450	13500	13525.91	13.75	-419	13960	13730	13430	13200	12900	13580	13050	169	4050	500	10260	10	1	33880914	4571	11.64	0.73	12	0.00	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.23	N	453340	500	169 억	4658543	N	N	0	N	N
114	20250210	161239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13500	-150	5	-1.10	1475971340	110273	124.55	13630	13660	13130	17740	9560	13650	13384.70	13.84	-18200	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4574	11.65	0.73	12	0.33	1159.00	18555.00	16110	20241219	-16.20	10050	20240805	34.33	15100	-10.60	20250110	13130	2.82	20250210	16110	-16.20	20241219	10050	34.33	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
115	20250210	151240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	-230	5	-1.68	1449960860	108342	122.37	13630	13660	13130	17740	9560	13650	13383.18	13.84	-17619	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4547	11.58	0.72	12	0.32	1159.00	18555.00	16110	20241219	-16.70	10050	20240805	33.53	15100	-11.13	20250110	13130	2.21	20250210	16110	-16.70	20241219	10050	33.53	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
116	20250210	141238	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13490	-160	5	-1.17	1218737020	91193	103.00	13630	13660	13130	17740	9560	13650	13364.37	13.84	-14248	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4571	11.64	0.73	12	0.27	1159.00	18555.00	16110	20241219	-16.26	10050	20240805	34.23	15100	-10.66	20250110	13130	2.74	20250210	16110	-16.26	20241219	10050	34.23	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
117	20250210	131242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-200	5	-1.47	1051482060	78790	88.99	13630	13660	13130	17740	9560	13650	13345.37	13.84	-10717	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4557	11.60	0.72	12	0.23	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
118	20250210	121235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	-180	5	-1.32	878729200	65937	74.48	13630	13660	13130	17740	9560	13650	13326.80	13.84	-7457	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4564	11.62	0.73	12	0.19	1159.00	18555.00	16110	20241219	-16.39	10050	20240805	34.03	15100	-10.79	20250110	13130	2.59	20250210	16110	-16.39	20241219	10050	34.03	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
119	20250210	111231	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13450	-200	5	-1.47	699931770	52660	59.48	13630	13660	13130	17740	9560	13650	13291.53	13.84	-6387	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4557	11.60	0.72	12	0.16	1159.00	18555.00	16110	20241219	-16.51	10050	20240805	33.83	15100	-10.93	20250110	13130	2.44	20250210	16110	-16.51	20241219	10050	33.83	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
120	20250210	101230	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	-380	5	-2.78	541648920	40831	46.12	13630	13660	13130	17740	9560	13650	13265.63	13.84	-7967	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4496	11.45	0.72	12	0.12	1159.00	18555.00	16110	20241219	-17.63	10050	20240805	32.04	15100	-12.12	20250110	13130	1.07	20250210	16110	-17.63	20241219	10050	32.04	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
121	20250210	091229	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13230	-420	5	-3.08	177355990	13236	14.95	13630	13660	13200	17740	9560	13650	13399.52	13.84	-2721	14490	14070	13840	13420	13190	13955	13305	169	4090	500	10370	10	1	33880914	4482	11.42	0.71	12	0.04	1159.00	18555.00	16110	20241219	-17.88	10050	20240805	31.64	15100	-12.38	20250110	13200	0.23	20250210	16110	-17.88	20241219	10050	31.64	20240805	0.22	N	453340	500	169 억	4689361	N	N	0	N	N
122	20250207	161217	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13650	-530	5	-3.74	1218219660	88180	224.66	14010	14260	13610	18430	9930	14180	13828.56	13.93	-21381	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4625	11.78	0.74	12	0.26	1159.00	18555.00	16110	20241219	-15.27	10050	20240805	35.82	15100	-9.60	20250110	13590	0.44	20250122	16110	-15.27	20241219	10050	35.82	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
123	20250207	151218	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13740	-440	5	-3.10	943610720	68091	173.48	14010	14260	13670	18430	9930	14180	13858.08	13.93	-18802	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4655	11.86	0.74	12	0.20	1159.00	18555.00	16110	20241219	-14.71	10050	20240805	36.72	15100	-9.01	20250110	13590	1.10	20250122	16110	-14.71	20241219	10050	36.72	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
124	20250207	141218	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13730	-450	5	-3.17	690348060	49607	126.38	14010	14260	13700	18430	9930	14180	13916.34	13.93	-11042	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4652	11.85	0.74	12	0.15	1159.00	18555.00	16110	20241219	-14.77	10050	20240805	36.62	15100	-9.07	20250110	13590	1.03	20250122	16110	-14.77	20241219	10050	36.62	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
125	20250207	131215	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13780	-400	5	-2.82	587821050	42176	107.45	14010	14260	13700	18430	9930	14180	13937.34	13.93	-9998	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4669	11.89	0.74	12	0.12	1159.00	18555.00	16110	20241219	-14.46	10050	20240805	37.11	15100	-8.74	20250110	13590	1.40	20250122	16110	-14.46	20241219	10050	37.11	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
126	20250207	121215	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13780	-400	5	-2.82	442814900	31653	80.64	14010	14260	13780	18430	9930	14180	13989.67	13.93	-7804	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4669	11.89	0.74	12	0.09	1159.00	18555.00	16110	20241219	-14.46	10050	20240805	37.11	15100	-8.74	20250110	13590	1.40	20250122	16110	-14.46	20241219	10050	37.11	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
127	20250207	111211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13970	-210	5	-1.48	272014860	19366	49.34	14010	14260	13960	18430	9930	14180	14046.00	13.93	-5023	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4733	12.05	0.75	12	0.06	1159.00	18555.00	16110	20241219	-13.28	10050	20240805	39.00	15100	-7.48	20250110	13590	2.80	20250122	16110	-13.28	20241219	10050	39.00	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
128	20250207	101217	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14010	-170	5	-1.20	169795370	12052	30.70	14010	14260	13980	18430	9930	14180	14088.56	13.93	-1474	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4747	12.09	0.76	12	0.04	1159.00	18555.00	16110	20241219	-13.04	10050	20240805	39.40	15100	-7.22	20250110	13590	3.09	20250122	16110	-13.04	20241219	10050	39.40	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
129	20250207	091224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14170	-10	5	-0.07	43996480	3111	7.93	14010	14190	14010	18430	9930	14180	14142.23	13.93	1041	14420	14300	14080	13960	13740	14360	14020	169	4250	500	10770	10	1	33880914	4801	12.23	0.76	12	0.01	1159.00	18555.00	16110	20241219	-12.04	10050	20240805	41.00	15100	-6.16	20250110	13590	4.27	20250122	16110	-12.04	20241219	10050	41.00	20240805	0.21	N	453340	500	169 억	4718933	N	N	45	N	N
130	20250206	161145	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14180	320	2	2.31	546450020	38779	246.48	13860	14200	13860	18010	9710	13860	14090.76	13.91	4042	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4804	12.23	0.76	12	0.11	1159.00	18555.00	16110	20241219	-11.98	10050	20240805	41.09	15100	-6.09	20250110	13590	4.34	20250122	16110	-11.98	20241219	10050	41.09	20240805	0.20	N	453340	500	169 억	4714079	N	N	45	N	N
131	20250206	151151	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14080	220	2	1.59	504606520	35813	227.63	13860	14200	13860	18010	9710	13860	14090.04	13.91	4921	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4770	12.15	0.76	12	0.11	1159.00	18555.00	16110	20241219	-12.60	10050	20240805	40.10	15100	-6.75	20250110	13590	3.61	20250122	16110	-12.60	20241219	10050	40.10	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
132	20250206	141150	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14090	230	2	1.66	467585840	33183	210.91	13860	14200	13860	18010	9710	13860	14091.13	13.91	5431	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4774	12.16	0.76	12	0.10	1159.00	18555.00	16110	20241219	-12.54	10050	20240805	40.20	15100	-6.69	20250110	13590	3.68	20250122	16110	-12.54	20241219	10050	40.20	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
133	20250206	131147	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14100	240	2	1.73	434739700	30854	196.11	13860	14200	13860	18010	9710	13860	14090.22	13.91	6275	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4777	12.17	0.76	12	0.09	1159.00	18555.00	16110	20241219	-12.48	10050	20240805	40.30	15100	-6.62	20250110	13590	3.75	20250122	16110	-12.48	20241219	10050	40.30	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
134	20250206	121144	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14090	230	2	1.66	415751820	29506	187.54	13860	14200	13860	18010	9710	13860	14090.42	13.91	6311	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4774	12.16	0.76	12	0.09	1159.00	18555.00	16110	20241219	-12.54	10050	20240805	40.20	15100	-6.69	20250110	13590	3.68	20250122	16110	-12.54	20241219	10050	40.20	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
135	20250206	111139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14060	200	2	1.44	304631700	21600	137.29	13860	14200	13860	18010	9710	13860	14103.32	13.91	3607	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4764	12.13	0.76	12	0.06	1159.00	18555.00	16110	20241219	-12.73	10050	20240805	39.90	15100	-6.89	20250110	13590	3.46	20250122	16110	-12.73	20241219	10050	39.90	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
136	20250206	101139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	14190	330	2	2.38	234566900	16626	105.68	13860	14200	13860	18010	9710	13860	14108.44	13.91	6637	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4808	12.24	0.76	12	0.05	1159.00	18555.00	16110	20241219	-11.92	10050	20240805	41.19	15100	-6.03	20250110	13590	4.42	20250122	16110	-11.92	20241219	10050	41.19	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
137	20250206	091153	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13930	70	2	0.51	4434020	319	2.03	13860	13960	13860	18010	9710	13860	13899.75	13.91	-51	14073	13966	13873	13766	13673	14020	13820	169	4150	500	10530	10	1	33880914	4720	12.02	0.75	12	0.00	1159.00	18555.00	16110	20241219	-13.53	10050	20240805	38.61	15100	-7.75	20250110	13590	2.50	20250122	16110	-13.53	20241219	10050	38.61	20240805	0.20	N	453340	500	169 억	4714079	N	N	377	N	N
138	20250205	161133	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13860	-20	5	-0.14	217783180	15708	85.20	13800	13980	13780	18040	9720	13880	13864.48	13.92	-1120	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4696	11.96	0.75	12	0.05	1159.00	18555.00	16110	20241219	-13.97	10050	20240805	37.91	15100	-8.21	20250110	13590	1.99	20250122	16110	-13.97	20241219	10050	37.91	20240805	0.21	N	453340	500	169 억	4717120	N	N	377	N	N
139	20250205	151137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13880	0	3	0.00	206365860	14885	80.73	13800	13980	13780	18040	9720	13880	13864.01	13.92	-1379	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4703	11.98	0.75	12	0.04	1159.00	18555.00	16110	20241219	-13.84	10050	20240805	38.11	15100	-8.08	20250110	13590	2.13	20250122	16110	-13.84	20241219	10050	38.11	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
140	20250205	141136	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13830	-50	5	-0.36	191497230	13811	74.91	13800	13980	13780	18040	9720	13880	13865.56	13.92	-1391	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4686	11.93	0.75	12	0.04	1159.00	18555.00	16110	20241219	-14.15	10050	20240805	37.61	15100	-8.41	20250110	13590	1.77	20250122	16110	-14.15	20241219	10050	37.61	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
141	20250205	131134	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13910	30	2	0.22	81015010	5824	31.59	13800	13980	13800	18040	9720	13880	13910.54	13.92	-398	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4713	12.00	0.75	12	0.02	1159.00	18555.00	16110	20241219	-13.66	10050	20240805	38.41	15100	-7.88	20250110	13590	2.35	20250122	16110	-13.66	20241219	10050	38.41	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
142	20250205	121138	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13910	30	2	0.22	67547500	4856	26.34	13800	13980	13800	18040	9720	13880	13910.11	13.92	-394	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4713	12.00	0.75	12	0.01	1159.00	18555.00	16110	20241219	-13.66	10050	20240805	38.41	15100	-7.88	20250110	13590	2.35	20250122	16110	-13.66	20241219	10050	38.41	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
143	20250205	111133	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13880	0	3	0.00	53040380	3813	20.68	13800	13980	13800	18040	9720	13880	13910.41	13.92	-445	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4703	11.98	0.75	12	0.01	1159.00	18555.00	16110	20241219	-13.84	10050	20240805	38.11	15100	-8.08	20250110	13590	2.13	20250122	16110	-13.84	20241219	10050	38.11	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
144	20250205	101141	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13890	10	2	0.07	45220270	3250	17.63	13800	13980	13800	18040	9720	13880	13913.93	13.92	-339	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4706	11.98	0.75	12	0.01	1159.00	18555.00	16110	20241219	-13.78	10050	20240805	38.21	15100	-8.01	20250110	13590	2.21	20250122	16110	-13.78	20241219	10050	38.21	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
145	20250205	091154	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13920	40	2	0.29	13411880	969	5.26	13800	13940	13800	18040	9720	13880	13840.95	13.92	65	14086	13982	13896	13792	13706	14035	13845	169	4160	500	10540	10	1	33880914	4716	12.01	0.75	12	0.00	1159.00	18555.00	16110	20241219	-13.59	10050	20240805	38.51	15100	-7.81	20250110	13590	2.43	20250122	16110	-13.59	20241219	10050	38.51	20240805	0.21	N	453340	500	169 억	4717120	N	N	31	N	N
146	20250204	161110	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13880	30	2	0.22	255409870	18403	64.64	13810	14000	13810	18000	9700	13850	13879.04	13.94	-3980	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4703	11.98	0.75	12	0.05	1159.00	18555.00	16110	20241219	-13.84	10050	20240805	38.11	15100	-8.08	20250110	13590	2.13	20250122	16110	-13.84	20241219	10050	38.11	20240805	0.21	N	453340	500	169 억	4722928	N	N	31	N	N
147	20250204	151123	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13850	0	3	0.00	239987100	17291	60.74	13810	14000	13810	18000	9700	13850	13879.67	13.94	-4186	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4693	11.95	0.75	12	0.05	1159.00	18555.00	16110	20241219	-14.03	10050	20240805	37.81	15100	-8.28	20250110	13590	1.91	20250122	16110	-14.03	20241219	10050	37.81	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
148	20250204	141122	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13850	0	3	0.00	202030150	14560	51.15	13810	14000	13810	18000	9700	13850	13876.08	13.94	-5424	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4693	11.95	0.75	12	0.04	1159.00	18555.00	16110	20241219	-14.03	10050	20240805	37.81	15100	-8.28	20250110	13590	1.91	20250122	16110	-14.03	20241219	10050	37.81	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
149	20250204	131126	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13850	0	3	0.00	170043570	12250	43.03	13810	14000	13810	18000	9700	13850	13881.66	13.94	-5415	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4693	11.95	0.75	12	0.04	1159.00	18555.00	16110	20241219	-14.03	10050	20240805	37.81	15100	-8.28	20250110	13590	1.91	20250122	16110	-14.03	20241219	10050	37.81	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
150	20250204	121138	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13830	-20	5	-0.14	156049030	11238	39.48	13810	14000	13810	18000	9700	13850	13886.53	13.94	-4786	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4686	11.93	0.75	12	0.03	1159.00	18555.00	16110	20241219	-14.15	10050	20240805	37.61	15100	-8.41	20250110	13590	1.77	20250122	16110	-14.15	20241219	10050	37.61	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
151	20250204	111118	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13870	20	2	0.14	119166080	8575	30.12	13810	14000	13810	18000	9700	13850	13898.11	13.94	-4727	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4699	11.97	0.75	12	0.03	1159.00	18555.00	16110	20241219	-13.90	10050	20240805	38.01	15100	-8.15	20250110	13590	2.06	20250122	16110	-13.90	20241219	10050	38.01	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
152	20250204	101124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13860	10	2	0.07	79909580	5742	20.17	13810	14000	13810	18000	9700	13850	13919.24	13.94	-4044	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4696	11.96	0.75	12	0.02	1159.00	18555.00	16110	20241219	-13.97	10050	20240805	37.91	15100	-8.21	20250110	13590	1.99	20250122	16110	-13.97	20241219	10050	37.91	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N
153	20250204	091120	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13900	50	2	0.36	5259700	380	1.33	13810	13940	13810	18000	9700	13850	13830.36	13.94	18	14070	13960	13870	13760	13670	13915	13715	169	4150	500	10520	10	1	33880914	4709	11.99	0.75	12	0.00	1159.00	18555.00	16110	20241219	-13.72	10050	20240805	38.31	15100	-7.95	20250110	13590	2.28	20250122	16110	-13.72	20241219	10050	38.31	20240805	0.21	N	453340	500	169 억	4722928	N	N	4018	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History