KissMeData/004080/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160156	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-120	5	-0.83	55286750	3842	125.31	14470	14490	14380	18850	10150	14500	14431.93	2.08	2	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1366	14.79	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14200	1.27	20250213	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197745	N	N	2	N	N
3	20250225	150156	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-80	5	-0.55	9270750	642	20.94	14470	14490	14410	18850	10150	14500	14440.42	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197745	N	N	2	N	N
4	20250225	140155	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-80	5	-0.55	8549750	592	19.31	14470	14490	14410	18850	10150	14500	14442.15	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197745	N	N	2	N	N
5	20250225	130155	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-90	5	-0.62	8477650	587	19.15	14470	14490	14410	18850	10150	14500	14442.33	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197745	N	N	2	N	N
6	20250225	120155	57	100.00	KOSPI	유통	N	N	N	N	N	14480	-20	5	-0.14	3113420	215	7.01	14470	14490	14470	18850	10150	14500	14481.02	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1376	14.90	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.17	13430	20240716	7.82	15000	-3.47	20250106	14200	1.97	20250213	16300	-11.17	20240426	13430	7.82	20240716	N	004080	500	67 억	197745	N	N	2	N	N
7	20250225	110155	57	100.00	KOSPI	유통	N	N	N	N	N	14490	-10	5	-0.07	28960	2	0.07	14470	14490	14470	18850	10150	14500	14480.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197745	N	N	2	N	N
8	20250225	100155	57	100.00	KOSPI	유통	N	N	N	N	N	14490	-10	5	-0.07	28960	2	0.07	14470	14490	14470	18850	10150	14500	14480.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197745	N	N	2	N	N
9	20250225	090155	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197745	N	N	2	N	N
10	20250224	160154	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	44288940	3066	324.10	14420	14500	14400	18850	10150	14500	14445.19	2.08	-1175	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.03	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197745	N	N	2	N	N
11	20250224	150155	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-90	5	-0.62	19769900	1372	145.03	14420	14440	14400	18850	10150	14500	14409.55	2.08	-1175	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197745	N	N	4	N	N
12	20250224	140155	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-100	5	-0.69	19049350	1322	139.75	14420	14440	14400	18850	10150	14500	14409.49	2.08	-1175	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14200	1.41	20250213	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197745	N	N	4	N	N
13	20250224	130155	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-100	5	-0.69	19049350	1322	139.75	14420	14440	14400	18850	10150	14500	14409.49	2.08	-1175	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14200	1.41	20250213	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197745	N	N	4	N	N
14	20250224	120154	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-90	5	-0.62	13560300	941	99.47	14420	14440	14400	18850	10150	14500	14410.52	2.08	-894	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197745	N	N	4	N	N
15	20250224	110154	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-80	5	-0.55	9237250	641	67.76	14420	14440	14400	18850	10150	14500	14410.69	2.08	-594	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197745	N	N	4	N	N
16	20250224	100154	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-90	5	-0.62	5086880	353	37.32	14420	14440	14400	18850	10150	14500	14410.42	2.08	-306	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197745	N	N	4	N	N
17	20250224	090155	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-80	5	-0.55	173040	12	1.27	14420	14420	14420	18850	10150	14500	14420.00	2.08	-12	14640	14570	14500	14430	14360	14535	14395	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197745	N	N	4	N	N
18	20250221	160154	57	100.00	KOSPI	유통	N	N	N	N	N	14500	10	2	0.07	13686740	946	45.83	14570	14570	14430	18830	10150	14490	14468.01	2.08	12	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197744	N	N	4	N	N
19	20250221	150154	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-40	5	-0.28	4648620	322	15.60	14570	14570	14430	18830	10150	14490	14436.71	2.08	38	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197744	N	N	4	N	N
20	20250221	140154	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-40	5	-0.28	4128210	286	13.86	14570	14570	14430	18830	10150	14490	14434.30	2.08	38	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197744	N	N	4	N	N
21	20250221	130154	57	100.00	KOSPI	유통	N	N	N	N	N	14460	-30	5	-0.21	3896950	270	13.08	14570	14570	14430	18830	10150	14490	14433.15	2.08	32	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1374	14.88	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.29	13430	20240716	7.67	15000	-3.60	20250106	14200	1.83	20250213	16300	-11.29	20240426	13430	7.67	20240716	N	004080	500	67 억	197744	N	N	4	N	N
22	20250221	120155	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-60	5	-0.41	3868030	268	12.98	14570	14570	14430	18830	10150	14490	14432.95	2.08	30	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14200	1.62	20250213	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197744	N	N	4	N	N
23	20250221	110154	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-50	5	-0.35	2857830	198	9.59	14570	14570	14430	18830	10150	14490	14433.48	2.08	28	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197744	N	N	4	N	N
24	20250221	100155	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-60	5	-0.41	2756730	191	9.25	14570	14570	14430	18830	10150	14490	14433.14	2.08	27	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14200	1.62	20250213	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197744	N	N	4	N	N
25	20250221	090154	57	100.00	KOSPI	유통	N	N	N	N	N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	2.08	0	14550	14520	14460	14430	14370	14535	14445	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197744	N	N	4	N	N
26	20250220	160153	57	100.00	KOSPI	유통	N	N	N	N	N	14490	-10	5	-0.07	29807640	2064	124.11	14480	14490	14400	18850	10150	14500	14441.69	2.08	21	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197843	N	N	4	N	N
27	20250220	150154	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-100	5	-0.69	17465480	1211	72.82	14480	14480	14400	18850	10150	14500	14422.36	2.08	21	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14200	1.41	20250213	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197843	N	N	8	N	N
28	20250220	140154	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-80	5	-0.55	8038560	557	33.49	14480	14480	14420	18850	10150	14500	14431.89	2.08	59	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1370	14.84	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197843	N	N	8	N	N
29	20250220	130154	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-60	5	-0.41	332390	23	1.38	14480	14480	14440	18850	10150	14500	14451.74	2.08	10	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197843	N	N	8	N	N
30	20250220	120154	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	86750	6	0.36	14480	14480	14450	18850	10150	14500	14458.33	2.08	-3	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197843	N	N	8	N	N
31	20250220	110154	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	72300	5	0.30	14480	14480	14450	18850	10150	14500	14460.00	2.08	-3	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197843	N	N	8	N	N
32	20250220	100153	57	100.00	KOSPI	유통	N	N	N	N	N	14460	-40	5	-0.28	43400	3	0.18	14480	14480	14460	18850	10150	14500	14466.67	2.08	-1	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1374	14.88	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.29	13430	20240716	7.67	15000	-3.60	20250106	14200	1.83	20250213	16300	-11.29	20240426	13430	7.67	20240716	N	004080	500	67 억	197843	N	N	8	N	N
33	20250220	090154	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197843	N	N	8	N	N
34	20250219	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14500	10	2	0.07	24035970	1663	285.74	14490	14500	14400	18830	10150	14490	14453.38	2.08	1	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1378	14.92	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197842	N	N	8	N	N
35	20250219	150154	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-50	5	-0.35	12278300	851	146.22	14490	14490	14400	18830	10150	14490	14428.08	2.08	15	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197842	N	N	0	N	N
36	20250219	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-40	5	-0.28	12177160	844	145.02	14490	14490	14400	18830	10150	14490	14427.91	2.08	15	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	0	N	N
37	20250219	130153	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-50	5	-0.35	11368470	788	135.40	14490	14490	14400	18830	10150	14490	14426.99	2.08	46	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197842	N	N	0	N	N
38	20250219	120153	57	100.00	KOSPI	유통	N	N	N	N	N	14490	0	3	0.00	2501010	173	29.73	14490	14490	14410	18830	10150	14490	14456.71	2.08	1	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197842	N	N	0	N	N
39	20250219	110153	57	100.00	KOSPI	유통	N	N	N	N	N	14490	0	3	0.00	2501010	173	29.73	14490	14490	14410	18830	10150	14490	14456.71	2.08	1	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197842	N	N	0	N	N
40	20250219	100153	57	100.00	KOSPI	유통	N	N	N	N	N	14490	0	3	0.00	2486520	172	29.55	14490	14490	14410	18830	10150	14490	14456.51	2.08	1	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197842	N	N	0	N	N
41	20250219	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14490	0	3	0.00	0	0	0.00	0	0	0	18830	10150	14490	0.00	2.08	0	14556	14522	14456	14422	14356	14540	14440	67	4340	500	10720	10	1	9500000	1377	14.91	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197842	N	N	0	N	N
42	20250218	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14490	-10	5	-0.07	8416890	582	114.12	14430	14490	14390	18850	10150	14500	14462.01	2.08	12	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1377	14.91	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.10	13430	20240716	7.89	15000	-3.40	20250106	14200	2.04	20250213	16300	-11.10	20240426	13430	7.89	20240716	N	004080	500	67 억	197842	N	N	3	N	N
43	20250218	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-60	5	-0.41	3000520	208	40.78	14430	14470	14390	18850	10150	14500	14425.58	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197842	N	N	3	N	N
44	20250218	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-60	5	-0.41	3000520	208	40.78	14430	14470	14390	18850	10150	14500	14425.58	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197842	N	N	3	N	N
45	20250218	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-60	5	-0.41	1903080	132	25.88	14430	14470	14390	18850	10150	14500	14417.27	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14200	1.69	20250213	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197842	N	N	3	N	N
46	20250218	120152	57	100.00	KOSPI	유통	N	N	N	N	N	14470	-30	5	-0.21	144340	10	1.96	14430	14470	14430	18850	10150	14500	14434.00	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1375	14.89	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.23	13430	20240716	7.74	15000	-3.53	20250106	14200	1.90	20250213	16300	-11.23	20240426	13430	7.74	20240716	N	004080	500	67 억	197842	N	N	3	N	N
47	20250218	110153	57	100.00	KOSPI	유통	N	N	N	N	N	14470	-30	5	-0.21	144340	10	1.96	14430	14470	14430	18850	10150	14500	14434.00	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1375	14.89	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.23	13430	20240716	7.74	15000	-3.53	20250106	14200	1.90	20250213	16300	-11.23	20240426	13430	7.74	20240716	N	004080	500	67 억	197842	N	N	3	N	N
48	20250218	100153	57	100.00	KOSPI	유통	N	N	N	N	N	14470	-30	5	-0.21	144340	10	1.96	14430	14470	14430	18850	10150	14500	14434.00	2.08	6	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1375	14.89	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.23	13430	20240716	7.74	15000	-3.53	20250106	14200	1.90	20250213	16300	-11.23	20240426	13430	7.74	20240716	N	004080	500	67 억	197842	N	N	3	N	N
49	20250218	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197842	N	N	3	N	N
50	20250217	160153	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	7381070	510	16.25	14500	14500	14400	18850	10150	14500	14472.69	2.08	-36	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197842	N	N	3	N	N
51	20250217	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-100	5	-0.69	1315300	91	2.90	14500	14500	14400	18850	10150	14500	14453.85	2.08	-9	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14200	1.41	20250213	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197842	N	N	6	N	N
52	20250217	140152	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	608440	42	1.34	14500	14500	14450	18850	10150	14500	14486.67	2.08	-7	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	6	N	N
53	20250217	130153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	565090	39	1.24	14500	14500	14450	18850	10150	14500	14489.49	2.08	-4	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	6	N	N
54	20250217	120153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	536190	37	1.18	14500	14500	14450	18850	10150	14500	14491.62	2.08	-2	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	6	N	N
55	20250217	110153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	478370	33	1.05	14500	14500	14450	18850	10150	14500	14496.06	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	6	N	N
56	20250217	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-50	5	-0.34	463920	32	1.02	14500	14500	14450	18850	10150	14500	14497.50	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	6	N	N
57	20250217	090152	57	100.00	KOSPI	유통	N	N	N	N	N	14500	0	3	0.00	0	0	0.00	0	0	0	18850	10150	14500	0.00	2.08	0	14566	14532	14466	14432	14366	14550	14450	67	4350	500	10730	10	1	9500000	1378	14.92	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197842	N	N	6	N	N
58	20250214	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14500	50	2	0.35	45325200	3138	212.89	14400	14500	14400	18780	10120	14450	14443.98	2.08	499	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1378	14.92	1.20	12	0.03	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14200	2.11	20250213	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	197842	N	N	6	N	N
59	20250214	150152	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-20	5	-0.14	1961230	136	9.23	14400	14430	14400	18780	10120	14450	14420.81	2.08	29	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14200	1.62	20250213	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197842	N	N	10	N	N
60	20250214	140152	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-20	5	-0.14	1398460	97	6.58	14400	14430	14400	18780	10120	14450	14417.11	2.08	28	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14200	1.62	20250213	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197842	N	N	10	N	N
61	20250214	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	850650	59	4.00	14400	14420	14400	18780	10120	14450	14417.80	2.08	17	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197842	N	N	10	N	N
62	20250214	120152	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	850650	59	4.00	14400	14420	14400	18780	10120	14450	14417.80	2.08	17	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197842	N	N	10	N	N
63	20250214	110152	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	850650	59	4.00	14400	14420	14400	18780	10120	14450	14417.80	2.08	17	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14200	1.48	20250213	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197842	N	N	10	N	N
64	20250214	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-30	5	-0.21	331640	23	1.56	14400	14420	14400	18780	10120	14450	14419.13	2.08	0	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14200	1.55	20250213	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197842	N	N	10	N	N
65	20250214	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	2.08	0	14616	14532	14366	14282	14116	14575	14325	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197842	N	N	10	N	N
66	20250213	160151	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	21197370	1474	331.98	14330	14450	14200	18780	10120	14450	14380.85	2.08	26	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14200	1.76	20250213	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197836	N	N	10	N	N
67	20250213	150151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	9737220	680	153.15	14330	14430	14200	18780	10120	14450	14319.44	2.08	118	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14200	1.20	20250213	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197836	N	N	34	N	N
68	20250213	140151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	8918160	623	140.32	14330	14430	14200	18780	10120	14450	14314.86	2.08	124	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14200	1.20	20250213	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197836	N	N	34	N	N
69	20250213	130151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	8170920	571	128.60	14330	14430	14200	18780	10120	14450	14309.84	2.08	126	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14200	1.20	20250213	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197836	N	N	34	N	N
70	20250213	120151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	7150630	500	112.61	14330	14430	14200	18780	10120	14450	14301.26	2.08	126	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14200	1.20	20250213	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197836	N	N	34	N	N
71	20250213	110151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	6906340	483	108.78	14330	14430	14200	18780	10120	14450	14298.84	2.08	126	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14200	1.20	20250213	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197836	N	N	34	N	N
72	20250213	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-100	5	-0.69	6891970	482	108.56	14330	14430	14200	18780	10120	14450	14298.69	2.08	126	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1363	14.76	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14200	1.06	20250213	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	197836	N	N	34	N	N
73	20250213	090151	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	2.08	0	14490	14470	14430	14410	14370	14480	14420	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14220	1.62	20250124	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197836	N	N	34	N	N
74	20250212	160151	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	6411110	444	39.02	14440	14450	14390	18780	10120	14450	14439.44	2.08	186	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14220	1.62	20250124	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197836	N	N	34	N	N
75	20250212	150150	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	4562260	316	27.77	14440	14450	14390	18780	10120	14450	14437.53	2.08	186	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
76	20250212	140150	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	3739130	259	22.76	14440	14440	14390	18780	10120	14450	14436.80	2.08	152	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
77	20250212	130151	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	2988320	207	18.19	14440	14440	14390	18780	10120	14450	14436.33	2.08	119	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
78	20250212	120150	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	2194140	152	13.36	14440	14440	14390	18780	10120	14450	14435.13	2.08	83	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
79	20250212	110151	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	996360	69	6.06	14440	14440	14440	18780	10120	14450	14440.00	2.08	50	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
80	20250212	100151	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	303240	21	1.85	14440	14440	14440	18780	10120	14450	14440.00	2.08	14	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	0	N	N
81	20250212	090151	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	2.08	0	14510	14480	14420	14390	14330	14495	14405	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14220	1.62	20250124	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197836	N	N	0	N	N
82	20250211	160150	57	100.00	KOSPI	유통	N	N	N	N	N	14450	50	2	0.35	16413580	1138	351.23	14400	14450	14360	18720	10080	14400	14423.18	2.08	315	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14220	1.62	20250124	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197836	N	N	0	N	N
83	20250211	150150	57	100.00	KOSPI	유통	N	N	N	N	N	14390	-10	5	-0.07	6755550	469	144.75	14400	14440	14360	18720	10080	14400	14404.16	2.08	309	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14220	1.20	20250124	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197836	N	N	0	N	N
84	20250211	140151	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-40	5	-0.28	6654840	462	142.59	14400	14440	14360	18720	10080	14400	14404.42	2.08	303	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1364	14.77	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14220	0.98	20250124	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	197836	N	N	0	N	N
85	20250211	130149	57	100.00	KOSPI	유통	N	N	N	N	N	14430	30	2	0.21	4270420	296	91.36	14400	14440	14400	18720	10080	14400	14427.09	2.08	288	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197836	N	N	0	N	N
86	20250211	120150	57	100.00	KOSPI	유통	N	N	N	N	N	14430	30	2	0.21	2928530	203	62.65	14400	14440	14400	18720	10080	14400	14426.26	2.08	198	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197836	N	N	0	N	N
87	20250211	110150	57	100.00	KOSPI	유통	N	N	N	N	N	14430	30	2	0.21	1701980	118	36.42	14400	14440	14400	18720	10080	14400	14423.56	2.08	113	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197836	N	N	0	N	N
88	20250211	100151	57	100.00	KOSPI	유통	N	N	N	N	N	14430	30	2	0.21	418270	29	8.95	14400	14440	14400	18720	10080	14400	14423.10	2.08	24	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197836	N	N	0	N	N
89	20250211	090150	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	2.08	0	14506	14452	14406	14352	14306	14430	14330	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14220	1.27	20250124	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197836	N	N	0	N	N
90	20250210	160150	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-40	5	-0.28	4664290	324	41.81	14410	14460	14360	18770	10110	14440	14395.96	2.08	35	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14220	1.27	20250124	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197836	N	N	1	N	N
91	20250210	150149	57	100.00	KOSPI	유통	N	N	N	N	N	14390	-50	5	-0.35	2475750	172	22.19	14410	14460	14360	18770	10110	14440	14393.90	2.08	64	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14220	1.20	20250124	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197836	N	N	1	N	N
92	20250210	140150	57	100.00	KOSPI	유통	N	N	N	N	N	14390	-50	5	-0.35	2317550	161	20.77	14410	14460	14360	18770	10110	14440	14394.72	2.08	62	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14220	1.20	20250124	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197836	N	N	1	N	N
93	20250210	130150	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-60	5	-0.42	1986450	138	17.81	14410	14460	14360	18770	10110	14440	14394.57	2.08	44	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197836	N	N	1	N	N
94	20250210	120150	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-60	5	-0.42	1914550	133	17.16	14410	14460	14360	18770	10110	14440	14395.11	2.08	44	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197836	N	N	1	N	N
95	20250210	110149	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-20	5	-0.14	1813860	126	16.26	14410	14460	14360	18770	10110	14440	14395.71	2.08	44	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197836	N	N	1	N	N
96	20250210	100149	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-10	5	-0.07	375300	26	3.35	14410	14460	14410	18770	10110	14440	14434.62	2.08	8	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197836	N	N	1	N	N
97	20250210	090149	57	100.00	KOSPI	유통	N	N	N	N	N	14440	0	3	0.00	0	0	0.00	0	0	0	18770	10110	14440	0.00	2.08	0	14620	14530	14440	14350	14260	14575	14395	67	4330	500	10680	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197836	N	N	1	N	N
98	20250207	160149	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-20	5	-0.14	11158240	775	79.16	14350	14530	14350	18790	10130	14460	14397.73	2.08	-29	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1372	14.86	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14220	1.55	20250124	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	197841	N	N	1	N	N
99	20250207	150149	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-60	5	-0.41	8501610	591	60.37	14350	14530	14350	18790	10130	14460	14385.13	2.08	-29	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14220	1.27	20250124	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197841	N	N	4	N	N
100	20250207	140148	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-60	5	-0.41	8242340	573	58.53	14350	14530	14350	18790	10130	14460	14384.54	2.08	-17	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14220	1.27	20250124	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197841	N	N	4	N	N
101	20250207	130148	57	100.00	KOSPI	유통	N	N	N	N	N	14450	-10	5	-0.07	7653030	532	54.34	14350	14530	14350	18790	10130	14460	14385.39	2.08	9	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14220	1.62	20250124	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197841	N	N	4	N	N
102	20250207	120149	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-80	5	-0.55	4749240	330	33.71	14350	14530	14350	18790	10130	14460	14391.64	2.08	-50	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
103	20250207	110148	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-80	5	-0.55	2866490	199	20.33	14350	14530	14350	18790	10130	14460	14404.47	2.08	-29	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
104	20250207	100149	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-40	5	-0.28	1916240	133	13.59	14350	14530	14350	18790	10130	14460	14407.82	2.08	-21	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197841	N	N	4	N	N
105	20250207	090149	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-110	5	-0.76	545300	38	3.88	14350	14350	14350	18790	10130	14460	14350.00	2.08	-38	14520	14490	14430	14400	14340	14505	14415	67	4330	500	10700	10	1	9500000	1363	14.76	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14220	0.91	20250124	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	197841	N	N	4	N	N
106	20250206	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14460	30	2	0.21	14131020	979	82.41	14390	14460	14370	18750	10110	14430	14434.14	2.08	429	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1374	14.88	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.29	13430	20240716	7.67	15000	-3.60	20250106	14220	1.69	20250124	16300	-11.29	20240426	13430	7.67	20240716	N	004080	500	67 억	197841	N	N	4	N	N
107	20250206	150147	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-10	5	-0.07	2089190	145	12.21	14390	14420	14370	18750	10110	14430	14408.21	2.08	47	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197841	N	N	3	N	N
108	20250206	140148	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-20	5	-0.14	993340	69	5.81	14390	14420	14370	18750	10110	14430	14396.23	2.08	28	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14220	1.34	20250124	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197841	N	N	3	N	N
109	20250206	130146	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-20	5	-0.14	993340	69	5.81	14390	14420	14370	18750	10110	14430	14396.23	2.08	28	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14220	1.34	20250124	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197841	N	N	3	N	N
110	20250206	120146	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-10	5	-0.07	273890	19	1.60	14390	14420	14370	18750	10110	14430	14415.26	2.08	5	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197841	N	N	3	N	N
111	20250206	110142	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-10	5	-0.07	273890	19	1.60	14390	14420	14370	18750	10110	14430	14415.26	2.08	5	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197841	N	N	3	N	N
112	20250206	100146	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-10	5	-0.07	273890	19	1.60	14390	14420	14370	18750	10110	14430	14415.26	2.08	5	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14220	1.41	20250124	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	197841	N	N	3	N	N
113	20250206	090146	57	100.00	KOSPI	유통	N	N	N	N	N	14430	0	3	0.00	0	0	0.00	0	0	0	18750	10110	14430	0.00	2.08	0	14476	14452	14406	14382	14336	14465	14395	67	4320	500	10670	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197841	N	N	3	N	N
114	20250205	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14430	0	3	0.00	17131950	1188	248.02	14420	14430	14360	18750	10110	14430	14420.83	2.08	-2	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197841	N	N	3	N	N
115	20250205	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-50	5	-0.35	2488080	173	36.12	14420	14420	14360	18750	10110	14430	14381.97	2.08	5	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
116	20250205	140145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-50	5	-0.35	675800	47	9.81	14420	14420	14370	18750	10110	14430	14378.72	2.08	5	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
117	20250205	130145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-50	5	-0.35	661420	46	9.60	14420	14420	14370	18750	10110	14430	14378.70	2.08	5	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
118	20250205	120147	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-50	5	-0.35	661420	46	9.60	14420	14420	14370	18750	10110	14430	14378.70	2.08	5	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
119	20250205	110145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-50	5	-0.35	661420	46	9.60	14420	14420	14370	18750	10110	14430	14378.70	2.08	5	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14220	1.13	20250124	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197841	N	N	4	N	N
120	20250205	100146	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-60	5	-0.42	445770	31	6.47	14420	14420	14370	18750	10110	14430	14379.68	2.08	0	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14220	1.05	20250124	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197841	N	N	4	N	N
121	20250205	090147	57	100.00	KOSPI	유통	N	N	N	N	N	14430	0	3	0.00	0	0	0.00	0	0	0	18750	10110	14430	0.00	2.08	0	14503	14466	14393	14356	14283	14485	14375	67	4320	500	10670	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197841	N	N	4	N	N
122	20250204	160144	57	100.00	KOSPI	유통	N	N	N	N	N	14430	30	2	0.21	6893380	479	22.90	14320	14430	14320	18720	10080	14400	14391.19	2.08	12	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1371	14.85	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14220	1.48	20250124	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197841	N	N	4	N	N
123	20250204	150145	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-30	5	-0.21	1450250	101	4.83	14320	14370	14320	18720	10080	14400	14358.91	2.08	6	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14220	1.05	20250124	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197841	N	N	0	N	N
124	20250204	140144	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-30	5	-0.21	918560	64	3.06	14320	14370	14320	18720	10080	14400	14352.50	2.08	6	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14220	1.05	20250124	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197841	N	N	0	N	N
125	20250204	130144	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-30	5	-0.21	832340	58	2.77	14320	14370	14320	18720	10080	14400	14350.69	2.08	0	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14220	1.05	20250124	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197841	N	N	0	N	N
126	20250204	120145	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-50	5	-0.35	688640	48	2.29	14320	14350	14320	18720	10080	14400	14346.67	2.08	0	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1363	14.76	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14220	0.91	20250124	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	197841	N	N	0	N	N
127	20250204	110142	57	100.00	KOSPI	유통	N	N	N	N	N	14340	-60	5	-0.42	401640	28	1.34	14320	14350	14320	18720	10080	14400	14344.29	2.08	0	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13430	20240716	6.78	15000	-4.40	20250106	14220	0.84	20250124	16300	-12.02	20240426	13430	6.78	20240716	N	004080	500	67 억	197841	N	N	0	N	N
128	20250204	100144	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-70	5	-0.49	85990	6	0.29	14320	14350	14320	18720	10080	14400	14331.67	2.08	0	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14220	0.77	20250124	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197841	N	N	0	N	N
129	20250204	090145	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	2.08	0	14506	14452	14376	14322	14246	14480	14350	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14220	1.27	20250124	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197841	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History