KissMeData/067830/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250225	160636	57	100.00	KOSPI	유통	N	N	N	N	N	2085	10	2	0.48	126292320	60419	292.15	2070	2110	2055	2695	1455	2075	2090.28	8.36	-865	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	856	6.28	0.18	12	0.15	332.00	11712.00	2855	20240220	-26.97	1822	20241209	14.43	2110	-1.18	20250225	1971	5.78	20250106	2700	-22.78	20240321	1822	14.43	20241209	0.23	N	067830	1000	410 억	3430249	N	N	11	N	N
3	20250225	150637	57	100.00	KOSPI	유통	N	N	N	N	N	2100	25	2	1.20	122662930	58683	283.75	2070	2110	2055	2695	1455	2075	2090.26	8.36	-1022	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	862	6.33	0.18	12	0.14	332.00	11712.00	2855	20240220	-26.44	1822	20241209	15.26	2110	-0.47	20250225	1971	6.54	20250106	2700	-22.22	20240321	1822	15.26	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
4	20250225	140635	57	100.00	KOSPI	유통	N	N	N	N	N	2110	35	2	1.69	112777035	53967	260.95	2070	2110	2055	2695	1455	2075	2089.74	8.36	-1025	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	866	6.36	0.18	12	0.13	332.00	11712.00	2855	20240220	-26.09	1822	20241209	15.81	2110	0.00	20250225	1971	7.05	20250106	2700	-21.85	20240321	1822	15.81	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
5	20250225	130638	57	100.00	KOSPI	유통	N	N	N	N	N	2080	5	2	0.24	86410345	41389	200.13	2070	2110	2055	2695	1455	2075	2087.76	8.36	-1034	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	854	6.27	0.18	12	0.10	332.00	11712.00	2855	20240220	-27.15	1822	20241209	14.16	2110	-1.42	20250225	1971	5.53	20250106	2700	-22.96	20240321	1822	14.16	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
6	20250225	120634	57	100.00	KOSPI	유통	N	N	N	N	N	2105	30	2	1.45	46011575	22044	106.59	2070	2110	2055	2695	1455	2075	2087.26	8.36	-1173	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	864	6.34	0.18	12	0.05	332.00	11712.00	2855	20240220	-26.27	1822	20241209	15.53	2110	-0.24	20250225	1971	6.80	20250106	2700	-22.04	20240321	1822	15.53	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
7	20250225	110635	57	100.00	KOSPI	유통	N	N	N	N	N	2075	0	3	0.00	11449315	5554	26.86	2070	2075	2055	2695	1455	2075	2061.45	8.36	-36	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	852	6.25	0.18	12	0.01	332.00	11712.00	2855	20240220	-27.32	1822	20241209	13.89	2100	-1.19	20250107	1971	5.28	20250106	2700	-23.15	20240321	1822	13.89	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
8	20250225	100634	57	100.00	KOSPI	유통	N	N	N	N	N	2065	-10	5	-0.48	8097980	3933	19.02	2070	2070	2055	2695	1455	2075	2058.98	8.36	-155	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	847	6.22	0.18	12	0.01	332.00	11712.00	2855	20240220	-27.67	1822	20241209	13.34	2100	-1.67	20250107	1971	4.77	20250106	2700	-23.52	20240321	1822	13.34	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
9	20250225	090639	57	100.00	KOSPI	유통	N	N	N	N	N	2070	-5	5	-0.24	396260	192	0.93	2070	2070	2060	2695	1455	2075	2063.85	8.36	-118	2101	2087	2061	2047	2021	2095	2055	410	620	1000	1490	5	1	41040895	850	6.23	0.18	12	0.00	332.00	11712.00	2855	20240220	-27.50	1822	20241209	13.61	2100	-1.43	20250107	1971	5.02	20250106	2700	-23.33	20240321	1822	13.61	20241209	0.23	N	067830	1000	410 억	3430249	N	N	6	N	N
10	20250224	160632	57	100.00	KOSPI	유통	N	N	N	N	N	2075	15	2	0.73	42589415	20681	234.11	2045	2075	2035	2675	1445	2060	2059.35	8.36	159	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	852	6.25	0.18	12	0.05	332.00	11712.00	2855	20240220	-27.32	1822	20241209	13.89	2100	-1.19	20250107	1971	5.28	20250106	2700	-23.15	20240321	1822	13.89	20241209	0.24	N	067830	1000	410 억	3430434	N	N	6	N	N
11	20250224	150631	57	100.00	KOSPI	유통	N	N	N	N	N	2070	10	2	0.49	37992090	18463	209.00	2045	2075	2035	2675	1445	2060	2057.74	8.36	283	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	850	6.23	0.18	12	0.04	332.00	11712.00	2855	20240220	-27.50	1822	20241209	13.61	2100	-1.43	20250107	1971	5.02	20250106	2700	-23.33	20240321	1822	13.61	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
12	20250224	140630	57	100.00	KOSPI	유통	N	N	N	N	N	2070	10	2	0.49	26936160	13110	148.40	2045	2075	2035	2675	1445	2060	2054.63	8.36	281	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	850	6.23	0.18	12	0.03	332.00	11712.00	2855	20240220	-27.50	1822	20241209	13.61	2100	-1.43	20250107	1971	5.02	20250106	2700	-23.33	20240321	1822	13.61	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
13	20250224	130632	57	100.00	KOSPI	유통	N	N	N	N	N	2065	5	2	0.24	21893315	10671	120.79	2045	2070	2035	2675	1445	2060	2051.66	8.36	256	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	847	6.22	0.18	12	0.03	332.00	11712.00	2855	20240220	-27.67	1822	20241209	13.34	2100	-1.67	20250107	1971	4.77	20250106	2700	-23.52	20240321	1822	13.34	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
14	20250224	120629	57	100.00	KOSPI	유통	N	N	N	N	N	2065	5	2	0.24	20504750	9997	113.17	2045	2070	2035	2675	1445	2060	2051.09	8.36	209	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	847	6.22	0.18	12	0.02	332.00	11712.00	2855	20240220	-27.67	1822	20241209	13.34	2100	-1.67	20250107	1971	4.77	20250106	2700	-23.52	20240321	1822	13.34	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
15	20250224	110628	57	100.00	KOSPI	유통	N	N	N	N	N	2050	-10	5	-0.49	10057795	4918	55.67	2045	2055	2035	2675	1445	2060	2045.10	8.36	26	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	841	6.17	0.18	12	0.01	332.00	11712.00	2855	20240220	-28.20	1822	20241209	12.51	2100	-2.38	20250107	1971	4.01	20250106	2700	-24.07	20240321	1822	12.51	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
16	20250224	100627	57	100.00	KOSPI	유통	N	N	N	N	N	2045	-15	5	-0.73	6356550	3110	35.20	2045	2050	2035	2675	1445	2060	2043.91	8.36	28	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	839	6.16	0.17	12	0.01	332.00	11712.00	2855	20240220	-28.37	1822	20241209	12.24	2100	-2.62	20250107	1971	3.75	20250106	2700	-24.26	20240321	1822	12.24	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
17	20250224	090633	57	100.00	KOSPI	유통	N	N	N	N	N	2045	-15	5	-0.73	468460	229	2.59	2045	2050	2045	2675	1445	2060	2045.68	8.36	0	2093	2076	2043	2026	1993	2085	2035	410	615	1000	1480	5	1	41040895	839	6.16	0.17	12	0.00	332.00	11712.00	2855	20240220	-28.37	1822	20241209	12.24	2100	-2.62	20250107	1971	3.75	20250106	2700	-24.26	20240321	1822	12.24	20241209	0.24	N	067830	1000	410 억	3430434	N	N	21	N	N
18	20250221	160626	57	100.00	KOSPI	유통	N	N	N	N	N	2060	35	2	1.73	17558865	8622	35.18	2010	2060	2010	2630	1420	2025	2036.52	8.36	2168	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	845	6.20	0.18	12	0.02	332.00	11712.00	2855	20240220	-27.85	1822	20241209	13.06	2100	-1.90	20250107	1971	4.52	20250106	2730	-24.54	20240221	1822	13.06	20241209	0.24	N	067830	1000	410 억	3430144	N	N	21	N	N
19	20250221	150630	57	100.00	KOSPI	유통	N	N	N	N	N	2055	30	2	1.48	15625700	7682	31.34	2010	2060	2010	2630	1420	2025	2034.07	8.36	2175	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	843	6.19	0.18	12	0.02	332.00	11712.00	2855	20240220	-28.02	1822	20241209	12.79	2100	-2.14	20250107	1971	4.26	20250106	2730	-24.73	20240221	1822	12.79	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
20	20250221	140628	57	100.00	KOSPI	유통	N	N	N	N	N	2050	25	2	1.23	13700490	6745	27.52	2010	2050	2010	2630	1420	2025	2031.21	8.36	2175	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	841	6.17	0.18	12	0.02	332.00	11712.00	2855	20240220	-28.20	1822	20241209	12.51	2100	-2.38	20250107	1971	4.01	20250106	2730	-24.91	20240221	1822	12.51	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
21	20250221	130627	57	100.00	KOSPI	유통	N	N	N	N	N	2040	15	2	0.74	10623350	5240	21.38	2010	2040	2010	2630	1420	2025	2027.36	8.36	1055	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	837	6.14	0.17	12	0.01	332.00	11712.00	2855	20240220	-28.55	1822	20241209	11.96	2100	-2.86	20250107	1971	3.50	20250106	2730	-25.27	20240221	1822	11.96	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
22	20250221	120629	57	100.00	KOSPI	유통	N	N	N	N	N	2035	10	2	0.49	8244765	4070	16.61	2010	2035	2010	2630	1420	2025	2025.74	8.36	601	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	835	6.13	0.17	12	0.01	332.00	11712.00	2855	20240220	-28.72	1822	20241209	11.69	2100	-3.10	20250107	1971	3.25	20250106	2730	-25.46	20240221	1822	11.69	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
23	20250221	110625	57	100.00	KOSPI	유통	N	N	N	N	N	2035	10	2	0.49	7308825	3610	14.73	2010	2035	2010	2630	1420	2025	2024.61	8.36	231	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	835	6.13	0.17	12	0.01	332.00	11712.00	2855	20240220	-28.72	1822	20241209	11.69	2100	-3.10	20250107	1971	3.25	20250106	2730	-25.46	20240221	1822	11.69	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
24	20250221	100627	57	100.00	KOSPI	유통	N	N	N	N	N	2025	0	3	0.00	1732785	860	3.51	2010	2025	2010	2630	1420	2025	2014.87	8.36	157	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	831	6.10	0.17	12	0.00	332.00	11712.00	2855	20240220	-29.07	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2730	-25.82	20240221	1822	11.14	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
25	20250221	090628	57	100.00	KOSPI	유통	N	N	N	N	N	2025	0	3	0.00	1011075	503	2.05	2010	2025	2010	2630	1420	2025	2010.09	8.36	-3	2055	2040	2020	2005	1985	2047	2012	410	605	1000	1450	5	1	41040895	831	6.10	0.17	12	0.00	332.00	11712.00	2855	20240220	-29.07	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2730	-25.82	20240221	1822	11.14	20241209	0.24	N	067830	1000	410 억	3430144	N	N	17	N	N
26	20250220	160624	57	100.00	KOSPI	유통	N	N	N	N	N	2025	0	3	0.00	49438650	24508	110.96	2020	2035	2000	2630	1420	2025	2017.25	8.36	101	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	831	6.10	0.17	12	0.06	332.00	11712.00	2855	20240220	-29.07	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2855	-29.07	20240220	1822	11.14	20241209	0.25	N	067830	1000	410 억	3430132	N	N	17	N	N
27	20250220	150625	57	100.00	KOSPI	유통	N	N	N	N	N	2035	10	2	0.49	49120280	24351	110.25	2020	2035	2000	2630	1420	2025	2017.18	8.36	116	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	835	6.13	0.17	12	0.06	332.00	11712.00	2855	20240220	-28.72	1822	20241209	11.69	2100	-3.10	20250107	1971	3.25	20250106	2855	-28.72	20240220	1822	11.69	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
28	20250220	140626	57	100.00	KOSPI	유통	N	N	N	N	N	2030	5	2	0.25	41442880	20563	93.10	2020	2030	2000	2630	1420	2025	2015.41	8.36	103	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	833	6.11	0.17	12	0.05	332.00	11712.00	2855	20240220	-28.90	1822	20241209	11.42	2100	-3.33	20250107	1971	2.99	20250106	2855	-28.90	20240220	1822	11.42	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
29	20250220	130624	57	100.00	KOSPI	유통	N	N	N	N	N	2030	5	2	0.25	22153405	11017	49.88	2020	2030	2000	2630	1420	2025	2010.84	8.36	78	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	833	6.11	0.17	12	0.03	332.00	11712.00	2855	20240220	-28.90	1822	20241209	11.42	2100	-3.33	20250107	1971	2.99	20250106	2855	-28.90	20240220	1822	11.42	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
30	20250220	120624	57	100.00	KOSPI	유통	N	N	N	N	N	2025	0	3	0.00	18568615	9240	41.83	2020	2025	2000	2630	1420	2025	2009.59	8.36	68	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	831	6.10	0.17	12	0.02	332.00	11712.00	2855	20240220	-29.07	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2855	-29.07	20240220	1822	11.14	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
31	20250220	110624	57	100.00	KOSPI	유통	N	N	N	N	N	2010	-15	5	-0.74	10971860	5473	24.78	2020	2020	2000	2630	1420	2025	2004.73	8.36	62	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	825	6.05	0.17	12	0.01	332.00	11712.00	2855	20240220	-29.60	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	2855	-29.60	20240220	1822	10.32	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
32	20250220	100623	57	100.00	KOSPI	유통	N	N	N	N	N	2020	-5	5	-0.25	10782435	5379	24.35	2020	2020	2000	2630	1420	2025	2004.54	8.36	34	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	829	6.08	0.17	12	0.01	332.00	11712.00	2855	20240220	-29.25	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
33	20250220	090627	57	100.00	KOSPI	유통	N	N	N	N	N	2015	-10	5	-0.49	7621245	3804	17.22	2020	2020	2000	2630	1420	2025	2003.48	8.36	0	2061	2042	2021	2002	1981	2052	2012	410	605	1000	1450	5	1	41040895	827	6.07	0.17	12	0.01	332.00	11712.00	2855	20240220	-29.42	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.25	N	067830	1000	410 억	3430132	N	N	40	N	N
34	20250219	160622	57	100.00	KOSPI	유통	N	N	N	N	N	2025	10	2	0.50	44566180	22088	30.85	2020	2040	2000	2615	1415	2015	2017.49	8.36	952	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	831	6.10	0.17	12	0.05	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2855	-29.07	20240220	1822	11.14	20241209	0.25	N	067830	1000	410 억	3429106	N	N	40	N	N
35	20250219	150624	57	100.00	KOSPI	유통	N	N	N	N	N	2040	25	2	1.24	40687945	20173	28.17	2020	2040	2000	2615	1415	2015	2016.95	8.36	954	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	837	6.14	0.17	12	0.05	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	2100	-2.86	20250107	1971	3.50	20250106	2855	-28.55	20240220	1822	11.96	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
36	20250219	140621	57	100.00	KOSPI	유통	N	N	N	N	N	2030	15	2	0.74	32742650	16265	22.72	2020	2035	2000	2615	1415	2015	2013.07	8.36	964	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	833	6.11	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	2100	-3.33	20250107	1971	2.99	20250106	2855	-28.90	20240220	1822	11.42	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
37	20250219	130622	57	100.00	KOSPI	유통	N	N	N	N	N	2030	15	2	0.74	31865535	15832	22.11	2020	2030	2000	2615	1415	2015	2012.73	8.36	965	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	833	6.11	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	2100	-3.33	20250107	1971	2.99	20250106	2855	-28.90	20240220	1822	11.42	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
38	20250219	120621	57	100.00	KOSPI	유통	N	N	N	N	N	2015	0	3	0.00	20661660	10301	14.39	2020	2025	2000	2615	1415	2015	2005.79	8.36	1026	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	827	6.07	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
39	20250219	110622	57	100.00	KOSPI	유통	N	N	N	N	N	2010	-5	5	-0.25	16776840	8365	11.68	2020	2025	2000	2615	1415	2015	2005.60	8.36	974	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	825	6.05	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	2855	-29.60	20240220	1822	10.32	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
40	20250219	100622	57	100.00	KOSPI	유통	N	N	N	N	N	2010	-5	5	-0.25	10574075	5269	7.36	2020	2025	2000	2615	1415	2015	2006.85	8.36	989	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	825	6.05	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	2855	-29.60	20240220	1822	10.32	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
41	20250219	090624	57	100.00	KOSPI	유통	N	N	N	N	N	2020	5	2	0.25	18180	9	0.01	2020	2020	2020	2615	1415	2015	2020.00	8.36	0	2051	2032	2016	1997	1981	2025	1990	410	600	1000	1450	5	1	41040895	829	6.08	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.25	N	067830	1000	410 억	3429106	N	N	0	N	N
42	20250218	160621	57	100.00	KOSPI	유통	N	N	N	N	N	2015	15	2	0.75	144507495	71603	589.03	2020	2035	2000	2600	1400	2000	2018.18	8.35	578	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.17	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
43	20250218	150621	57	100.00	KOSPI	유통	N	N	N	N	N	2015	15	2	0.75	139524870	69116	568.58	2020	2035	2005	2600	1400	2000	2018.71	8.35	581	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.17	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
44	20250218	140622	57	100.00	KOSPI	유통	N	N	N	N	N	2020	20	2	1.00	134670155	66701	548.71	2020	2035	2005	2600	1400	2000	2019.01	8.35	500	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.16	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
45	20250218	130620	57	100.00	KOSPI	유통	N	N	N	N	N	2015	15	2	0.75	30854120	15302	125.88	2020	2035	2005	2600	1400	2000	2016.35	8.35	-26	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
46	20250218	120621	57	100.00	KOSPI	유통	N	N	N	N	N	2025	25	2	1.25	29290415	14526	119.50	2020	2035	2005	2600	1400	2000	2016.41	8.35	-16	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	831	6.10	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2855	-29.07	20240220	1822	11.14	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
47	20250218	110620	57	100.00	KOSPI	유통	N	N	N	N	N	2020	20	2	1.00	24809860	12305	101.23	2020	2035	2005	2600	1400	2000	2016.24	8.35	-4	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
48	20250218	100619	57	100.00	KOSPI	유통	N	N	N	N	N	2030	30	2	1.50	4347090	2149	17.68	2020	2030	2015	2600	1400	2000	2022.84	8.35	6	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	833	6.11	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.22	1822	20241209	11.42	2100	-3.33	20250107	1971	2.99	20250106	2855	-28.90	20240220	1822	11.42	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
49	20250218	090621	57	100.00	KOSPI	유통	N	N	N	N	N	2025	25	2	1.25	220655	109	0.90	2020	2025	2020	2600	1400	2000	2024.36	8.35	-6	2038	2018	2005	1985	1972	2029	1996	410	600	1000	1440	5	1	41040895	831	6.10	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	2855	-29.07	20240220	1822	11.14	20241209	0.25	N	067830	1000	410 억	3428510	N	N	16	N	N
50	20250217	160620	57	100.00	KOSPI	유통	N	N	N	N	N	2000	9	2	0.45	24419697	12156	33.91	1995	2025	1992	2585	1394	1991	2008.86	8.35	-34	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	821	6.02	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	2855	-29.95	20240220	1822	9.77	20241209	0.28	N	067830	1000	410 억	3428515	N	N	16	N	N
51	20250217	150619	57	100.00	KOSPI	유통	N	N	N	N	N	2015	24	2	1.21	22762557	11330	31.61	1995	2025	1992	2585	1394	1991	2009.05	8.35	-21	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	827	6.07	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
52	20250217	140618	57	100.00	KOSPI	유통	N	N	N	N	N	2020	29	2	1.46	18358772	9141	25.50	1995	2025	1992	2585	1394	1991	2008.40	8.35	-31	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	829	6.08	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
53	20250217	130620	57	100.00	KOSPI	유통	N	N	N	N	N	2020	29	2	1.46	15310872	7631	21.29	1995	2025	1992	2585	1394	1991	2006.40	8.35	-40	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	829	6.08	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	2855	-29.25	20240220	1822	10.87	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
54	20250217	120620	57	100.00	KOSPI	유통	N	N	N	N	N	2015	24	2	1.21	13262567	6615	18.46	1995	2025	1992	2585	1394	1991	2004.92	8.35	-40	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	827	6.07	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
55	20250217	110620	57	100.00	KOSPI	유통	N	N	N	N	N	2015	24	2	1.21	10802252	5394	15.05	1995	2025	1992	2585	1394	1991	2002.64	8.35	-40	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	827	6.07	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	2855	-29.42	20240220	1822	10.59	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
56	20250217	100617	57	100.00	KOSPI	유통	N	N	N	N	N	2000	9	2	0.45	4492789	2248	6.27	1995	2005	1992	2585	1394	1991	1998.57	8.35	25	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	5	1	41040895	821	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	2855	-29.95	20240220	1822	9.77	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
57	20250217	090619	57	100.00	KOSPI	유통	N	N	N	N	N	1995	4	2	0.20	17955	9	0.03	1995	1995	1995	2585	1394	1991	1995.00	8.35	0	2013	2002	1994	1983	1975	1998	1979	410	594	1000	1430	1	1	41040895	819	6.01	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428515	N	N	29	N	N
58	20250214	160616	57	100.00	KOSPI	유통	N	N	N	N	N	1991	-4	5	-0.20	71330768	35807	206.51	2005	2005	1986	2590	1397	1995	1992.09	8.35	813	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	817	6.00	0.17	12	0.09	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	2100	-5.19	20250107	1971	1.01	20250106	2855	-30.26	20240220	1822	9.28	20241209	0.28	N	067830	1000	410 억	3428448	N	N	29	N	N
59	20250214	150614	57	100.00	KOSPI	유통	N	N	N	N	N	1995	0	3	0.00	59478339	29855	172.18	2005	2005	1986	2590	1397	1995	1992.24	8.35	845	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	819	6.01	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
60	20250214	140615	57	100.00	KOSPI	유통	N	N	N	N	N	1996	1	2	0.05	55659800	27941	161.15	2005	2005	1986	2590	1397	1995	1992.05	8.35	841	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	819	6.01	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
61	20250214	130618	57	100.00	KOSPI	유통	N	N	N	N	N	1996	1	2	0.05	51735229	25976	149.81	2005	2005	1986	2590	1397	1995	1991.65	8.35	528	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	819	6.01	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
62	20250214	120615	57	100.00	KOSPI	유통	N	N	N	N	N	1995	0	3	0.00	46378474	23291	134.33	2005	2005	1986	2590	1397	1995	1991.26	8.35	360	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	819	6.01	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
63	20250214	110613	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-1	5	-0.05	34696463	17425	100.50	2005	2005	1986	2590	1397	1995	1991.19	8.35	186	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	818	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
64	20250214	100614	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-1	5	-0.05	25017132	12566	72.47	2005	2005	1986	2590	1397	1995	1990.86	8.35	23	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	818	6.01	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
65	20250214	090617	57	100.00	KOSPI	유통	N	N	N	N	N	1999	4	2	0.20	18029	9	0.05	2005	2005	1999	2590	1397	1995	2003.22	8.35	0	2007	2000	1993	1986	1979	2004	1990	410	595	1000	1430	1	1	41040895	820	6.02	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	2100	-4.81	20250107	1971	1.42	20250106	2855	-29.98	20240220	1822	9.71	20241209	0.28	N	067830	1000	410 억	3428448	N	N	42	N	N
66	20250213	160610	57	100.00	KOSPI	유통	N	N	N	N	N	1995	7	2	0.35	34518924	17339	272.45	1986	2000	1986	2580	1392	1988	1990.83	8.35	-252	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428685	N	N	42	N	N
67	20250213	150610	57	100.00	KOSPI	유통	N	N	N	N	N	1994	6	2	0.30	34149934	17154	269.55	1986	2000	1986	2580	1392	1988	1990.79	8.35	-235	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	818	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
68	20250213	140610	57	100.00	KOSPI	유통	N	N	N	N	N	1992	4	2	0.20	31341133	15744	247.39	1986	2000	1986	2580	1392	1988	1990.67	8.35	-243	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	818	6.00	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.47	1822	20241209	9.33	2100	-5.14	20250107	1971	1.07	20250106	2855	-30.23	20240220	1822	9.33	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
69	20250213	130609	57	100.00	KOSPI	유통	N	N	N	N	N	1993	5	2	0.25	10368335	5207	81.82	1986	2000	1986	2580	1392	1988	1991.23	8.35	-249	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	818	6.00	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.44	1822	20241209	9.39	2100	-5.10	20250107	1971	1.12	20250106	2855	-30.19	20240220	1822	9.39	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
70	20250213	120610	57	100.00	KOSPI	유통	N	N	N	N	N	1995	7	2	0.35	6797449	3414	53.65	1986	2000	1986	2580	1392	1988	1991.05	8.35	-249	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	819	6.01	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
71	20250213	110607	57	100.00	KOSPI	유통	N	N	N	N	N	1995	7	2	0.35	6510171	3270	51.38	1986	2000	1986	2580	1392	1988	1990.88	8.35	-249	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	819	6.01	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
72	20250213	100611	57	100.00	KOSPI	유통	N	N	N	N	N	1991	3	2	0.15	3381803	1699	26.70	1986	2000	1986	2580	1392	1988	1990.47	8.35	-153	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	817	6.00	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	2100	-5.19	20250107	1971	1.01	20250106	2855	-30.26	20240220	1822	9.28	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
73	20250213	090607	57	100.00	KOSPI	유통	N	N	N	N	N	1999	11	2	0.55	589883	297	4.67	1986	2000	1986	2580	1392	1988	1986.14	8.35	-43	2019	2003	1994	1978	1969	2011	1986	410	592	1000	1430	1	1	41040895	820	6.02	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	2100	-4.81	20250107	1971	1.42	20250106	2855	-29.98	20240220	1822	9.71	20241209	0.28	N	067830	1000	410 억	3428685	N	N	165	N	N
74	20250212	160606	57	100.00	KOSPI	유통	N	N	N	N	N	1988	1	2	0.05	12669884	6364	8.98	1985	2010	1985	2580	1391	1987	1990.87	8.36	1418	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	816	5.99	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.61	1822	20241209	9.11	2100	-5.33	20250107	1971	0.86	20250106	2855	-30.37	20240220	1822	9.11	20241209	0.28	N	067830	1000	410 억	3429012	N	N	165	N	N
75	20250212	150606	57	100.00	KOSPI	유통	N	N	N	N	N	1997	10	2	0.50	11008534	5529	7.80	1985	2010	1985	2580	1391	1987	1991.05	8.36	1440	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	820	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.31	1822	20241209	9.60	2100	-4.90	20250107	1971	1.32	20250106	2855	-30.05	20240220	1822	9.60	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
76	20250212	140606	57	100.00	KOSPI	유통	N	N	N	N	N	1994	7	2	0.35	10424182	5236	7.39	1985	2010	1985	2580	1391	1987	1990.87	8.36	1448	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	818	6.01	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
77	20250212	130608	57	100.00	KOSPI	유통	N	N	N	N	N	1992	5	2	0.25	9495362	4770	6.73	1985	2010	1985	2580	1391	1987	1990.64	8.36	1162	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	818	6.00	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.47	1822	20241209	9.33	2100	-5.14	20250107	1971	1.07	20250106	2855	-30.23	20240220	1822	9.33	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
78	20250212	120606	57	100.00	KOSPI	유통	N	N	N	N	N	1990	3	2	0.15	7413736	3724	5.26	1985	2010	1985	2580	1391	1987	1990.80	8.36	838	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	817	5.99	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.54	1822	20241209	9.22	2100	-5.24	20250107	1971	0.96	20250106	2855	-30.30	20240220	1822	9.22	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
79	20250212	110604	57	100.00	KOSPI	유통	N	N	N	N	N	1990	3	2	0.15	6122890	3075	4.34	1985	2010	1985	2580	1391	1987	1991.18	8.36	506	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	817	5.99	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.54	1822	20241209	9.22	2100	-5.24	20250107	1971	0.96	20250106	2855	-30.30	20240220	1822	9.22	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
80	20250212	100606	57	100.00	KOSPI	유통	N	N	N	N	N	1991	4	2	0.20	1482073	745	1.05	1985	2010	1985	2580	1391	1987	1989.36	8.36	173	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	1	1	41040895	817	6.00	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	2100	-5.19	20250107	1971	1.01	20250106	2855	-30.26	20240220	1822	9.28	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
81	20250212	090609	57	100.00	KOSPI	유통	N	N	N	N	N	2005	18	2	0.91	526555	265	0.37	1985	2010	1985	2580	1391	1987	1987.00	8.36	72	2009	1998	1989	1978	1969	1993	1973	410	593	1000	1430	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	2100	-4.52	20250107	1971	1.73	20250106	2855	-29.77	20240220	1822	10.04	20241209	0.28	N	067830	1000	410 억	3429012	N	N	0	N	N
82	20250211	160607	57	100.00	KOSPI	유통	N	N	N	N	N	1987	-9	5	-0.45	140746375	70840	394.32	1996	2000	1980	2590	1398	1996	1986.82	8.36	-3736	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	815	5.98	0.17	12	0.17	332.00	11712.00	3040	20240206	-34.64	1822	20241209	9.06	2100	-5.38	20250107	1971	0.81	20250106	2855	-30.40	20240220	1822	9.06	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
83	20250211	150606	57	100.00	KOSPI	유통	N	N	N	N	N	1983	-13	5	-0.65	134259832	67575	376.15	1996	2000	1980	2590	1398	1996	1986.83	8.36	-3653	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	814	5.97	0.17	12	0.16	332.00	11712.00	3040	20240206	-34.77	1822	20241209	8.84	2100	-5.57	20250107	1971	0.61	20250106	2855	-30.54	20240220	1822	8.84	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
84	20250211	140607	57	100.00	KOSPI	유통	N	N	N	N	N	1982	-14	5	-0.70	129019348	64930	361.42	1996	2000	1980	2590	1398	1996	1987.05	8.36	-3192	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	813	5.97	0.17	12	0.16	332.00	11712.00	3040	20240206	-34.80	1822	20241209	8.78	2100	-5.62	20250107	1971	0.56	20250106	2855	-30.58	20240220	1822	8.78	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
85	20250211	130605	57	100.00	KOSPI	유통	N	N	N	N	N	1982	-14	5	-0.70	109214401	54948	305.86	1996	2000	1980	2590	1398	1996	1987.60	8.36	-2781	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	813	5.97	0.17	12	0.13	332.00	11712.00	3040	20240206	-34.80	1822	20241209	8.78	2100	-5.62	20250107	1971	0.56	20250106	2855	-30.58	20240220	1822	8.78	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
86	20250211	120605	57	100.00	KOSPI	유통	N	N	N	N	N	1990	-6	5	-0.30	50009131	25104	139.74	1996	2000	1988	2590	1398	1996	1992.08	8.36	-1823	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	817	5.99	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.54	1822	20241209	9.22	2100	-5.24	20250107	1971	0.96	20250106	2855	-30.30	20240220	1822	9.22	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
87	20250211	110606	57	100.00	KOSPI	유통	N	N	N	N	N	1995	-1	5	-0.05	17445810	8742	48.66	1996	2000	1992	2590	1398	1996	1995.63	8.36	-1347	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	819	6.01	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
88	20250211	100607	57	100.00	KOSPI	유통	N	N	N	N	N	1997	1	2	0.05	1735638	870	4.84	1996	2000	1992	2590	1398	1996	1994.99	8.36	-439	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	820	6.02	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.31	1822	20241209	9.60	2100	-4.90	20250107	1971	1.32	20250106	2855	-30.05	20240220	1822	9.60	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
89	20250211	090609	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-2	5	-0.10	215500	108	0.60	1996	2000	1993	2590	1398	1996	1995.37	8.36	-27	2030	2012	1997	1979	1964	2012	1979	410	594	1000	1430	1	1	41040895	818	6.01	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.28	N	067830	1000	410 억	3430532	N	N	0	N	N
90	20250210	160603	57	100.00	KOSPI	유통	N	N	N	N	N	1996	0	3	0.00	35827044	17965	103.19	1996	2015	1982	2590	1398	1996	1994.27	8.36	405	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
91	20250210	150602	57	100.00	KOSPI	유통	N	N	N	N	N	1999	3	2	0.15	34207965	17154	98.53	1996	2015	1982	2590	1398	1996	1994.17	8.36	438	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	820	6.02	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.24	1822	20241209	9.71	2100	-4.81	20250107	1971	1.42	20250106	2855	-29.98	20240220	1822	9.71	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
92	20250210	140602	57	100.00	KOSPI	유통	N	N	N	N	N	2000	4	2	0.20	27926763	14007	80.45	1996	2015	1982	2590	1398	1996	1993.77	8.36	416	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	5	1	41040895	821	6.02	0.17	12	0.03	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	2855	-29.95	20240220	1822	9.77	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
93	20250210	130603	57	100.00	KOSPI	유통	N	N	N	N	N	1995	-1	5	-0.05	17963880	9021	51.82	1996	1996	1982	2590	1398	1996	1991.34	8.36	-432	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	819	6.01	0.17	12	0.02	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
94	20250210	120601	57	100.00	KOSPI	유통	N	N	N	N	N	1992	-4	5	-0.20	8214856	4131	23.73	1996	1996	1982	2590	1398	1996	1988.59	8.36	-393	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	818	6.00	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.47	1822	20241209	9.33	2100	-5.14	20250107	1971	1.07	20250106	2855	-30.23	20240220	1822	9.33	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
95	20250210	110559	57	100.00	KOSPI	유통	N	N	N	N	N	1992	-4	5	-0.20	8021622	4034	23.17	1996	1996	1982	2590	1398	1996	1988.50	8.36	-419	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	818	6.00	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.47	1822	20241209	9.33	2100	-5.14	20250107	1971	1.07	20250106	2855	-30.23	20240220	1822	9.33	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
96	20250210	100557	57	100.00	KOSPI	유통	N	N	N	N	N	1991	-5	5	-0.25	5321728	2677	15.38	1996	1996	1982	2590	1398	1996	1987.94	8.36	-523	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	817	6.00	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.51	1822	20241209	9.28	2100	-5.19	20250107	1971	1.01	20250106	2855	-30.26	20240220	1822	9.28	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
97	20250210	090556	57	100.00	KOSPI	유통	N	N	N	N	N	1996	0	3	0.00	453278	228	1.31	1996	1996	1985	2590	1398	1996	1988.06	8.36	-190	2024	2009	2000	1985	1976	2005	1981	410	594	1000	1430	1	1	41040895	819	6.01	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.28	N	067830	1000	410 억	3430649	N	N	2	N	N
98	20250207	160553	57	100.00	KOSPI	유통	N	N	N	N	N	1996	-9	5	-0.45	34751072	17410	59.61	2005	2015	1991	2605	1405	2005	1996.04	8.36	-1343	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.29	N	067830	1000	410 억	3431943	N	N	2	N	N
99	20250207	150555	57	100.00	KOSPI	유통	N	N	N	N	N	1995	-10	5	-0.50	33633418	16850	57.69	2005	2015	1991	2605	1405	2005	1996.05	8.36	-1239	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
100	20250207	140553	57	100.00	KOSPI	유통	N	N	N	N	N	1996	-9	5	-0.45	32063061	16063	55.00	2005	2015	1991	2605	1405	2005	1996.08	8.36	-987	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.34	1822	20241209	9.55	2100	-4.95	20250107	1971	1.27	20250106	2855	-30.09	20240220	1822	9.55	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
101	20250207	130552	57	100.00	KOSPI	유통	N	N	N	N	N	1994	-11	5	-0.55	30209598	15134	51.82	2005	2015	1991	2605	1405	2005	1996.14	8.36	-897	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	1	1	41040895	818	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.41	1822	20241209	9.44	2100	-5.05	20250107	1971	1.17	20250106	2855	-30.16	20240220	1822	9.44	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
102	20250207	120553	57	100.00	KOSPI	유통	N	N	N	N	N	1995	-10	5	-0.50	28863326	14459	49.51	2005	2015	1991	2605	1405	2005	1996.22	8.36	-888	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	1	1	41040895	819	6.01	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.38	1822	20241209	9.50	2100	-5.00	20250107	1971	1.22	20250106	2855	-30.12	20240220	1822	9.50	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
103	20250207	110551	57	100.00	KOSPI	유통	N	N	N	N	N	2000	-5	5	-0.25	6242297	3121	10.69	2005	2015	1998	2605	1405	2005	2000.10	8.36	-386	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.01	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	2855	-29.95	20240220	1822	9.77	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
104	20250207	100552	57	100.00	KOSPI	유통	N	N	N	N	N	2000	-5	5	-0.25	1094760	547	1.87	2005	2015	2000	2605	1405	2005	2001.39	8.36	-46	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	2855	-29.95	20240220	1822	9.77	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
105	20250207	090555	57	100.00	KOSPI	유통	N	N	N	N	N	2010	5	2	0.25	66230	33	0.11	2005	2015	2005	2605	1405	2005	2006.97	8.36	-8	2023	2014	2006	1997	1989	2010	1993	410	600	1000	1440	5	1	41040895	825	6.05	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	2855	-29.60	20240220	1822	10.32	20241209	0.29	N	067830	1000	410 억	3431943	N	N	19	N	N
106	20250206	160538	57	100.00	KOSPI	유통	N	N	N	N	N	2005	5	2	0.25	58502418	29206	126.83	2015	2015	1998	2600	1400	2000	2003.10	8.36	-605	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	823	6.04	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	2100	-4.52	20250107	1971	1.73	20250106	3040	-34.05	20240206	1822	10.04	20241209	0.29	N	067830	1000	410 억	3431731	N	N	19	N	N
107	20250206	150541	57	100.00	KOSPI	유통	N	N	N	N	N	2005	5	2	0.25	57341852	28626	124.31	2015	2015	1998	2600	1400	2000	2003.14	8.36	-585	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	823	6.04	0.17	12	0.07	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	2100	-4.52	20250107	1971	1.73	20250106	3040	-34.05	20240206	1822	10.04	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
108	20250206	140543	57	100.00	KOSPI	유통	N	N	N	N	N	2000	0	3	0.00	47668580	23788	103.30	2015	2015	2000	2600	1400	2000	2003.89	8.36	-798	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	3040	-34.21	20240206	1822	9.77	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
109	20250206	130541	57	100.00	KOSPI	유통	N	N	N	N	N	2000	0	3	0.00	44320375	22114	96.03	2015	2015	2000	2600	1400	2000	2004.18	8.36	-634	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	3040	-34.21	20240206	1822	9.77	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
110	20250206	120538	57	100.00	KOSPI	유통	N	N	N	N	N	2010	10	2	0.50	6727860	3361	14.60	2015	2015	2000	2600	1400	2000	2001.74	8.36	-471	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	825	6.05	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	3040	-33.88	20240206	1822	10.32	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
111	20250206	110533	57	100.00	KOSPI	유통	N	N	N	N	N	2005	5	2	0.25	3117480	1556	6.76	2015	2015	2000	2600	1400	2000	2003.52	8.36	-308	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	2100	-4.52	20250107	1971	1.73	20250106	3040	-34.05	20240206	1822	10.04	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
112	20250206	100536	57	100.00	KOSPI	유통	N	N	N	N	N	2005	5	2	0.25	1486465	742	3.22	2015	2015	2000	2600	1400	2000	2003.32	8.36	-145	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	823	6.04	0.17	12	0.00	332.00	11712.00	3040	20240206	-34.05	1822	20241209	10.04	2100	-4.52	20250107	1971	1.73	20250106	3040	-34.05	20240206	1822	10.04	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
113	20250206	090542	57	100.00	KOSPI	유통	N	N	N	N	N	2010	10	2	0.50	56260	28	0.12	2015	2015	2005	2600	1400	2000	2009.29	8.36	-16	2040	2020	2010	1990	1980	2015	1985	410	600	1000	1440	5	1	41040895	825	6.05	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	3040	-33.88	20240206	1822	10.32	20241209	0.29	N	067830	1000	410 억	3431731	N	N	13	N	N
114	20250205	160534	57	100.00	KOSPI	유통	N	N	N	N	N	2000	-10	5	-0.50	46173575	23028	233.41	2015	2030	2000	2610	1410	2010	2005.11	8.36	-6952	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.06	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	3040	-34.21	20240206	1822	9.77	20241209	0.29	N	067830	1000	410 억	3432198	N	N	13	N	N
115	20250205	150536	57	100.00	KOSPI	유통	N	N	N	N	N	2000	-10	5	-0.50	43064915	21475	217.67	2015	2030	2000	2610	1410	2010	2005.35	8.36	-6125	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.05	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	3040	-34.21	20240206	1822	9.77	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
116	20250205	140537	57	100.00	KOSPI	유통	N	N	N	N	N	2000	-10	5	-0.50	36291960	18089	183.35	2015	2030	2000	2610	1410	2010	2006.30	8.36	-2758	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	821	6.02	0.17	12	0.04	332.00	11712.00	3040	20240206	-34.21	1822	20241209	9.77	2100	-4.76	20250107	1971	1.47	20250106	3040	-34.21	20240206	1822	9.77	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
117	20250205	130535	57	100.00	KOSPI	유통	N	N	N	N	N	2015	5	2	0.25	29919875	14905	151.07	2015	2030	2000	2610	1410	2010	2007.37	8.36	-748	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.04	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	3040	-33.72	20240206	1822	10.59	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
118	20250205	120536	57	100.00	KOSPI	유통	N	N	N	N	N	2015	5	2	0.25	27363030	13633	138.18	2015	2030	2000	2610	1410	2010	2007.12	8.36	-704	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	827	6.07	0.17	12	0.03	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	3040	-33.72	20240206	1822	10.59	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
119	20250205	110535	57	100.00	KOSPI	유통	N	N	N	N	N	2025	15	2	0.75	6597055	3279	33.24	2015	2030	2000	2610	1410	2010	2011.91	8.36	-660	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	831	6.10	0.17	12	0.01	332.00	11712.00	3040	20240206	-33.39	1822	20241209	11.14	2100	-3.57	20250107	1971	2.74	20250106	3040	-33.39	20240206	1822	11.14	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
120	20250205	100539	57	100.00	KOSPI	유통	N	N	N	N	N	2010	0	3	0.00	3662385	1826	18.51	2015	2025	2000	2610	1410	2010	2005.69	8.36	-87	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	825	6.05	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	3040	-33.88	20240206	1822	10.32	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
121	20250205	090543	57	100.00	KOSPI	유통	N	N	N	N	N	2020	10	2	0.50	86820	43	0.44	2015	2025	2015	2610	1410	2010	2019.07	8.36	-4	2076	2042	2026	1992	1976	2035	1985	410	600	1000	1440	5	1	41040895	829	6.08	0.17	12	0.00	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	3040	-33.55	20240206	1822	10.87	20241209	0.29	N	067830	1000	410 억	3432198	N	N	20	N	N
122	20250204	160530	57	100.00	KOSPI	유통	N	N	N	N	N	2010	-10	5	-0.50	19930145	9845	33.76	2035	2060	2010	2625	1415	2020	2024.39	8.36	-3561	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	825	6.05	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.88	1822	20241209	10.32	2100	-4.29	20250107	1971	1.98	20250106	3040	-33.88	20240206	1822	10.32	20241209	0.29	N	067830	1000	410 억	3432762	N	N	20	N	N
123	20250204	150530	57	100.00	KOSPI	유통	N	N	N	N	N	2020	0	3	0.00	18790075	9278	31.82	2035	2060	2010	2625	1415	2020	2025.23	8.36	-3078	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	829	6.08	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	3040	-33.55	20240206	1822	10.87	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
124	20250204	140529	57	100.00	KOSPI	유통	N	N	N	N	N	2015	-5	5	-0.25	18501775	9135	31.33	2035	2060	2015	2625	1415	2020	2025.37	8.36	-3059	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	827	6.07	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.72	1822	20241209	10.59	2100	-4.05	20250107	1971	2.23	20250106	3040	-33.72	20240206	1822	10.59	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
125	20250204	130530	57	100.00	KOSPI	유통	N	N	N	N	N	2020	0	3	0.00	14561235	7183	24.63	2035	2060	2020	2625	1415	2020	2027.18	8.36	-1388	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	829	6.08	0.17	12	0.02	332.00	11712.00	3040	20240206	-33.55	1822	20241209	10.87	2100	-3.81	20250107	1971	2.49	20250106	3040	-33.55	20240206	1822	10.87	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
126	20250204	120535	57	100.00	KOSPI	유통	N	N	N	N	N	2040	20	2	0.99	2930315	1433	4.91	2035	2060	2025	2625	1415	2020	2044.88	8.36	-670	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	2100	-2.86	20250107	1971	3.50	20250106	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
127	20250204	110524	57	100.00	KOSPI	유통	N	N	N	N	N	2040	20	2	0.99	2714645	1327	4.55	2035	2060	2025	2625	1415	2020	2045.70	8.36	-630	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	2100	-2.86	20250107	1971	3.50	20250106	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
128	20250204	100529	57	100.00	KOSPI	유통	N	N	N	N	N	2045	25	2	1.24	1699025	828	2.84	2035	2060	2025	2625	1415	2020	2051.96	8.36	-229	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	839	6.16	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.73	1822	20241209	12.24	2100	-2.62	20250107	1971	3.75	20250106	3040	-32.73	20240206	1822	12.24	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N
129	20250204	090527	57	100.00	KOSPI	유통	N	N	N	N	N	2040	20	2	0.99	16285	8	0.03	2035	2040	2035	2625	1415	2020	2035.62	8.36	0	2099	2059	2025	1985	1951	2042	1968	410	605	1000	1450	5	1	41040895	837	6.14	0.17	12	0.00	332.00	11712.00	3040	20240206	-32.89	1822	20241209	11.96	2100	-2.86	20250107	1971	3.50	20250106	3040	-32.89	20240206	1822	11.96	20241209	0.29	N	067830	1000	410 억	3432762	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History