KissMeData/088790/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160741	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-19	5	-1.05	47067449	26181	50.72	1796	1810	1791	2350	1267	1810	1797.77	2.08	855	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	223	5.09	0.21	12	0.21	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	259224	N	N	0	N	N
3	20250228	150745	57	100.00	KOSPI	유통	N	N	N	N	N	1810	0	3	0.00	45225985	25153	48.73	1796	1810	1791	2350	1267	1810	1798.04	2.08	639	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	225	5.14	0.21	12	0.20	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	259224	N	N	0	N	N
4	20250228	140747	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-19	5	-1.05	42976051	23902	46.31	1796	1810	1791	2350	1267	1810	1798.01	2.08	612	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	223	5.09	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	259224	N	N	0	N	N
5	20250228	130742	57	100.00	KOSPI	유통	N	N	N	N	N	1793	-17	5	-0.94	37192683	20684	40.07	1796	1810	1791	2350	1267	1810	1798.14	2.08	392	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	223	5.09	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	259224	N	N	0	N	N
6	20250228	120740	57	100.00	KOSPI	유통	N	N	N	N	N	1795	-15	5	-0.83	31659769	17599	34.10	1796	1810	1795	2350	1267	1810	1798.95	2.08	396	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	223	5.10	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	259224	N	N	0	N	N
7	20250228	110740	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-14	5	-0.77	31403076	17456	33.82	1796	1810	1796	2350	1267	1810	1798.98	2.08	393	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	224	5.10	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1890	-4.97	20250123	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	259224	N	N	0	N	N
8	20250228	100738	57	100.00	KOSPI	유통	N	N	N	N	N	1800	-10	5	-0.55	21522842	11959	23.17	1796	1810	1796	2350	1267	1810	1799.72	2.08	169	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	224	5.11	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1890	-4.76	20250123	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	N	088790	500	62 억	259224	N	N	0	N	N
9	20250228	090741	57	100.00	KOSPI	유통	N	N	N	N	N	1805	-5	5	-0.28	6933105	3848	7.46	1796	1810	1796	2350	1267	1810	1801.74	2.08	-144	1834	1821	1806	1793	1778	1828	1800	62	540	500	1300	1	1	12447744	225	5.13	0.21	12	0.03	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1890	-4.50	20250123	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	N	088790	500	62 억	259224	N	N	0	N	N
10	20250227	160734	57	100.00	KOSPI	유통	N	N	N	N	N	1810	14	2	0.78	91698493	50895	567.96	1801	1819	1791	2330	1258	1796	1801.72	2.06	2601	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	225	5.14	0.21	12	0.41	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	256619	N	N	7	N	N
11	20250227	150734	57	100.00	KOSPI	유통	N	N	N	N	N	1815	19	2	1.06	88071915	48894	545.63	1801	1819	1791	2330	1258	1796	1801.28	2.06	2544	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	226	5.16	0.21	12	0.39	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1890	-3.97	20250123	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	N	088790	500	62 억	256619	N	N	7	N	N
12	20250227	140736	57	100.00	KOSPI	유통	N	N	N	N	N	1799	3	2	0.17	79892357	44375	495.20	1801	1813	1791	2330	1258	1796	1800.39	2.06	2363	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	224	5.11	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.89	1553	20241210	15.84	1890	-4.81	20250123	1643	9.49	20250102	2530	-28.89	20240513	1553	15.84	20241210	N	088790	500	62 억	256619	N	N	7	N	N
13	20250227	130734	57	100.00	KOSPI	유통	N	N	N	N	N	1795	-1	5	-0.06	74643201	41465	462.73	1801	1810	1791	2330	1258	1796	1800.15	2.06	2323	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	223	5.10	0.21	12	0.33	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	256619	N	N	7	N	N
14	20250227	120732	57	100.00	KOSPI	유통	N	N	N	N	N	1805	9	2	0.50	58085357	32279	360.22	1801	1810	1791	2330	1258	1796	1799.48	2.06	1672	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	225	5.13	0.21	12	0.26	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1890	-4.50	20250123	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	N	088790	500	62 억	256619	N	N	7	N	N
15	20250227	110738	57	100.00	KOSPI	유통	N	N	N	N	N	1795	-1	5	-0.06	44240178	24581	274.31	1801	1810	1791	2330	1258	1796	1799.77	2.06	987	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	223	5.10	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	256619	N	N	7	N	N
16	20250227	100758	57	100.00	KOSPI	유통	N	N	N	N	N	1810	14	2	0.78	26464401	14708	164.13	1801	1810	1791	2330	1258	1796	1799.32	2.06	815	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	225	5.14	0.21	12	0.12	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	256619	N	N	7	N	N
17	20250227	090801	57	100.00	KOSPI	유통	N	N	N	N	N	1794	-2	5	-0.11	2230744	1242	13.86	1801	1803	1794	2330	1258	1796	1796.09	2.06	-75	1860	1828	1794	1762	1728	1844	1778	62	534	500	1290	1	1	12447744	223	5.10	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.09	1553	20241210	15.52	1890	-5.08	20250123	1643	9.19	20250102	2530	-29.09	20240513	1553	15.52	20241210	N	088790	500	62 억	256619	N	N	7	N	N
18	20250226	160734	57	100.00	KOSPI	유통	N	N	N	N	N	1796	24	2	1.35	16022966	8961	30.91	1760	1826	1760	2300	1241	1772	1788.08	2.06	-100	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	224	5.10	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1890	-4.97	20250123	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	N	088790	500	62 억	256731	N	N	7	N	N
19	20250226	150737	57	100.00	KOSPI	유통	N	N	N	N	N	1793	21	2	1.19	15023515	8404	28.98	1760	1826	1760	2300	1241	1772	1787.66	2.06	-106	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	223	5.09	0.21	12	0.07	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	256731	N	N	3	N	N
20	20250226	140736	57	100.00	KOSPI	유통	N	N	N	N	N	1794	22	2	1.24	11823673	6620	22.83	1760	1826	1760	2300	1241	1772	1786.05	2.06	-448	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	223	5.10	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.09	1553	20241210	15.52	1890	-5.08	20250123	1643	9.19	20250102	2530	-29.09	20240513	1553	15.52	20241210	N	088790	500	62 억	256731	N	N	3	N	N
21	20250226	130734	57	100.00	KOSPI	유통	N	N	N	N	N	1780	8	2	0.45	10048567	5628	19.41	1760	1826	1760	2300	1241	1772	1785.46	2.06	-417	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	222	5.06	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	256731	N	N	3	N	N
22	20250226	120735	57	100.00	KOSPI	유통	N	N	N	N	N	1779	7	2	0.40	9879247	5533	19.08	1760	1826	1760	2300	1241	1772	1785.51	2.06	-425	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	221	5.05	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.68	1553	20241210	14.55	1890	-5.87	20250123	1643	8.28	20250102	2530	-29.68	20240513	1553	14.55	20241210	N	088790	500	62 억	256731	N	N	3	N	N
23	20250226	110734	57	100.00	KOSPI	유통	N	N	N	N	N	1786	14	2	0.79	3012476	1681	5.80	1760	1826	1760	2300	1241	1772	1792.07	2.06	-244	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	222	5.07	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.41	1553	20241210	15.00	1890	-5.50	20250123	1643	8.70	20250102	2530	-29.41	20240513	1553	15.00	20241210	N	088790	500	62 억	256731	N	N	3	N	N
24	20250226	100732	57	100.00	KOSPI	유통	N	N	N	N	N	1781	9	2	0.51	3003552	1676	5.78	1760	1826	1760	2300	1241	1772	1792.10	2.06	-244	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	222	5.06	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.60	1553	20241210	14.68	1890	-5.77	20250123	1643	8.40	20250102	2530	-29.60	20240513	1553	14.68	20241210	N	088790	500	62 억	256731	N	N	3	N	N
25	20250226	090739	57	100.00	KOSPI	유통	N	N	N	N	N	1775	3	2	0.17	775541	437	1.51	1760	1780	1760	2300	1241	1772	1774.69	2.06	-284	1822	1796	1778	1752	1734	1788	1744	62	528	500	1270	1	1	12447744	221	5.04	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	256731	N	N	3	N	N
26	20250225	160729	57	100.00	KOSPI	유통	N	N	N	N	N	1772	-1	5	-0.06	51617859	28995	73.75	1773	1804	1760	2300	1242	1773	1780.23	2.05	1817	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	221	5.03	0.21	12	0.23	352.00	8626.00	2530	20240513	-29.96	1553	20241210	14.10	1890	-6.24	20250123	1643	7.85	20250102	2530	-29.96	20240513	1553	14.10	20241210	N	088790	500	62 억	254914	N	N	3	N	N
27	20250225	150730	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-3	5	-0.17	50729467	28496	72.48	1773	1804	1760	2300	1242	1773	1780.23	2.05	1751	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	220	5.03	0.21	12	0.23	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1890	-6.35	20250123	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	254914	N	N	2	N	N
28	20250225	140728	57	100.00	KOSPI	유통	N	N	N	N	N	1780	7	2	0.39	39210923	22006	55.97	1773	1804	1760	2300	1242	1773	1781.83	2.05	1324	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	222	5.06	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	254914	N	N	2	N	N
29	20250225	130732	57	100.00	KOSPI	유통	N	N	N	N	N	1800	27	2	1.52	32615859	18320	46.60	1773	1804	1760	2300	1242	1773	1780.34	2.05	1087	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	224	5.11	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1890	-4.76	20250123	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	N	088790	500	62 억	254914	N	N	2	N	N
30	20250225	120727	57	100.00	KOSPI	유통	N	N	N	N	N	1800	27	2	1.52	32615859	18320	46.60	1773	1804	1760	2300	1242	1773	1780.34	2.05	1087	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	224	5.11	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1890	-4.76	20250123	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	N	088790	500	62 억	254914	N	N	2	N	N
31	20250225	110729	57	100.00	KOSPI	유통	N	N	N	N	N	1777	4	2	0.23	27524109	15469	39.34	1773	1792	1760	2300	1242	1773	1779.31	2.05	821	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	221	5.05	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	254914	N	N	2	N	N
32	20250225	100727	57	100.00	KOSPI	유통	N	N	N	N	N	1784	11	2	0.62	10903357	6154	15.65	1773	1785	1760	2300	1242	1773	1771.75	2.05	129	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	222	5.07	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.49	1553	20241210	14.87	1890	-5.61	20250123	1643	8.58	20250102	2530	-29.49	20240513	1553	14.87	20241210	N	088790	500	62 억	254914	N	N	2	N	N
33	20250225	090733	57	100.00	KOSPI	유통	N	N	N	N	N	1760	-13	5	-0.73	1340091	757	1.93	1773	1773	1760	2300	1242	1773	1770.27	2.05	6	1821	1797	1776	1752	1731	1786	1741	62	527	500	1270	1	1	12447744	219	5.00	0.20	12	0.01	352.00	8626.00	2530	20240513	-30.43	1553	20241210	13.33	1890	-6.88	20250123	1643	7.12	20250102	2530	-30.43	20240513	1553	13.33	20241210	N	088790	500	62 억	254914	N	N	2	N	N
34	20250224	160724	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-17	5	-0.95	69751552	39317	75.72	1790	1800	1755	2325	1253	1790	1774.08	2.05	-511	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	221	5.04	0.21	12	0.32	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1890	-6.19	20250123	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	N	088790	500	62 억	255285	N	N	2	N	N
35	20250224	150723	57	100.00	KOSPI	유통	N	N	N	N	N	1779	-11	5	-0.61	69320534	39074	75.25	1790	1800	1755	2325	1253	1790	1774.08	2.05	-495	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	221	5.05	0.21	12	0.31	352.00	8626.00	2530	20240513	-29.68	1553	20241210	14.55	1890	-5.87	20250123	1643	8.28	20250102	2530	-29.68	20240513	1553	14.55	20241210	N	088790	500	62 억	255285	N	N	6	N	N
36	20250224	140722	57	100.00	KOSPI	유통	N	N	N	N	N	1789	-1	5	-0.06	48668624	27503	52.96	1790	1800	1755	2325	1253	1790	1769.58	2.05	548	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.29	1553	20241210	15.20	1890	-5.34	20250123	1643	8.89	20250102	2530	-29.29	20240513	1553	15.20	20241210	N	088790	500	62 억	255285	N	N	6	N	N
37	20250224	130724	57	100.00	KOSPI	유통	N	N	N	N	N	1766	-24	5	-1.34	21478108	12141	23.38	1790	1800	1755	2325	1253	1790	1769.06	2.05	-512	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	220	5.02	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.20	1553	20241210	13.72	1890	-6.56	20250123	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	N	088790	500	62 억	255285	N	N	6	N	N
38	20250224	120721	57	100.00	KOSPI	유통	N	N	N	N	N	1778	-12	5	-0.67	18356635	10371	19.97	1790	1800	1755	2325	1253	1790	1770.00	2.05	-711	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	221	5.05	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.72	1553	20241210	14.49	1890	-5.93	20250123	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	N	088790	500	62 억	255285	N	N	6	N	N
39	20250224	110719	57	100.00	KOSPI	유통	N	N	N	N	N	1775	-15	5	-0.84	11538058	6532	12.58	1790	1800	1755	2325	1253	1790	1766.39	2.05	-573	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	221	5.04	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	255285	N	N	6	N	N
40	20250224	100719	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-2	5	-0.11	9293063	5274	10.16	1790	1790	1755	2325	1253	1790	1762.05	2.05	90	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1890	-5.40	20250123	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	255285	N	N	6	N	N
41	20250224	090725	57	100.00	KOSPI	유통	N	N	N	N	N	1789	-1	5	-0.06	436715	244	0.47	1790	1790	1781	2325	1253	1790	1789.82	2.05	-73	1845	1817	1766	1738	1687	1829	1750	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.29	1553	20241210	15.20	1890	-5.34	20250123	1643	8.89	20250102	2530	-29.29	20240513	1553	15.20	20241210	N	088790	500	62 억	255285	N	N	6	N	N
42	20250221	160718	57	100.00	KOSPI	유통	N	N	N	N	N	1790	7	2	0.39	91272408	51926	256.73	1790	1794	1715	2315	1249	1783	1757.74	2.04	1968	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.42	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1890	-5.29	20250123	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	253414	N	N	6	N	N
43	20250221	150721	57	100.00	KOSPI	유통	N	N	N	N	N	1775	-8	5	-0.45	87129154	49584	245.15	1790	1794	1715	2315	1249	1783	1757.20	2.04	1813	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	221	5.04	0.21	12	0.40	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	253414	N	N	5	N	N
44	20250221	140720	57	100.00	KOSPI	유통	N	N	N	N	N	1763	-20	5	-1.12	79583920	45313	224.03	1790	1794	1715	2315	1249	1783	1756.32	2.04	1879	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	219	5.01	0.20	12	0.36	352.00	8626.00	2530	20240513	-30.32	1553	20241210	13.52	1890	-6.72	20250123	1643	7.30	20250102	2530	-30.32	20240513	1553	13.52	20241210	N	088790	500	62 억	253414	N	N	5	N	N
45	20250221	130719	57	100.00	KOSPI	유통	N	N	N	N	N	1752	-31	5	-1.74	73754639	42004	207.67	1790	1794	1715	2315	1249	1783	1755.90	2.04	3706	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	218	4.98	0.20	12	0.34	352.00	8626.00	2530	20240513	-30.75	1553	20241210	12.81	1890	-7.30	20250123	1643	6.63	20250102	2530	-30.75	20240513	1553	12.81	20241210	N	088790	500	62 억	253414	N	N	5	N	N
46	20250221	120720	57	100.00	KOSPI	유통	N	N	N	N	N	1758	-25	5	-1.40	67188382	38267	189.20	1790	1794	1715	2315	1249	1783	1755.78	2.04	3663	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	219	4.99	0.20	12	0.31	352.00	8626.00	2530	20240513	-30.51	1553	20241210	13.20	1890	-6.98	20250123	1643	7.00	20250102	2530	-30.51	20240513	1553	13.20	20241210	N	088790	500	62 억	253414	N	N	5	N	N
47	20250221	110717	57	100.00	KOSPI	유통	N	N	N	N	N	1757	-26	5	-1.46	54896657	31293	154.72	1790	1794	1715	2315	1249	1783	1754.28	2.04	4234	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	219	4.99	0.20	12	0.25	352.00	8626.00	2530	20240513	-30.55	1553	20241210	13.14	1890	-7.04	20250123	1643	6.94	20250102	2530	-30.55	20240513	1553	13.14	20241210	N	088790	500	62 억	253414	N	N	5	N	N
48	20250221	100719	57	100.00	KOSPI	유통	N	N	N	N	N	1771	-12	5	-0.67	15276550	8590	42.47	1790	1794	1755	2315	1249	1783	1778.41	2.04	1350	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	220	5.03	0.21	12	0.07	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1890	-6.30	20250123	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	N	088790	500	62 억	253414	N	N	5	N	N
49	20250221	090720	57	100.00	KOSPI	유통	N	N	N	N	N	1790	7	2	0.39	443920	248	1.23	1790	1790	1790	2315	1249	1783	1790.00	2.04	39	1806	1794	1786	1774	1766	1790	1770	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1890	-5.29	20250123	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	253414	N	N	5	N	N
50	20250220	160715	57	100.00	KOSPI	유통	N	N	N	N	N	1783	-7	5	-0.39	36072862	20226	72.84	1790	1798	1778	2325	1253	1790	1783.49	2.03	513	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	222	5.07	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.53	1553	20241210	14.81	1890	-5.66	20250123	1643	8.52	20250102	2530	-29.53	20240513	1553	14.81	20241210	N	088790	500	62 억	252909	N	N	5	N	N
51	20250220	150717	57	100.00	KOSPI	유통	N	N	N	N	N	1789	-1	5	-0.06	35345398	19818	71.38	1790	1798	1778	2325	1253	1790	1783.50	2.03	355	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.29	1553	20241210	15.20	1890	-5.34	20250123	1643	8.89	20250102	2530	-29.29	20240513	1553	15.20	20241210	N	088790	500	62 억	252909	N	N	11	N	N
52	20250220	140717	57	100.00	KOSPI	유통	N	N	N	N	N	1786	-4	5	-0.22	33826263	18967	68.31	1790	1798	1778	2325	1253	1790	1783.43	2.03	314	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	222	5.07	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.41	1553	20241210	15.00	1890	-5.50	20250123	1643	8.70	20250102	2530	-29.41	20240513	1553	15.00	20241210	N	088790	500	62 억	252909	N	N	11	N	N
53	20250220	130715	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-8	5	-0.45	31079890	17429	62.77	1790	1798	1778	2325	1253	1790	1783.23	2.03	195	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	222	5.06	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	252909	N	N	11	N	N
54	20250220	120716	57	100.00	KOSPI	유통	N	N	N	N	N	1780	-10	5	-0.56	26434885	14821	53.38	1790	1798	1778	2325	1253	1790	1783.61	2.03	37	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	222	5.06	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	252909	N	N	11	N	N
55	20250220	110716	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-8	5	-0.45	18958823	10626	38.27	1790	1798	1778	2325	1253	1790	1784.19	2.03	-353	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	222	5.06	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	252909	N	N	11	N	N
56	20250220	100715	57	100.00	KOSPI	유통	N	N	N	N	N	1794	4	2	0.22	3671498	2051	7.39	1790	1798	1783	2325	1253	1790	1790.10	2.03	-115	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	223	5.10	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.09	1553	20241210	15.52	1890	-5.08	20250123	1643	9.19	20250102	2530	-29.09	20240513	1553	15.52	20241210	N	088790	500	62 억	252909	N	N	11	N	N
57	20250220	090719	57	100.00	KOSPI	유통	N	N	N	N	N	1798	8	2	0.45	1405379	785	2.83	1790	1798	1790	2325	1253	1790	1790.29	2.03	-25	1866	1828	1784	1746	1702	1847	1765	62	535	500	1280	1	1	12447744	224	5.11	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.93	1553	20241210	15.78	1890	-4.87	20250123	1643	9.43	20250102	2530	-28.93	20240513	1553	15.78	20241210	N	088790	500	62 억	252909	N	N	11	N	N
58	20250219	160714	57	100.00	KOSPI	유통	N	N	N	N	N	1790	14	2	0.79	49446940	27766	71.68	1776	1822	1740	2305	1244	1776	1780.84	2.02	1352	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	223	5.09	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1890	-5.29	20250123	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	251533	N	N	11	N	N
59	20250219	150716	57	100.00	KOSPI	유통	N	N	N	N	N	1789	13	2	0.73	44091786	24763	63.93	1776	1822	1740	2305	1244	1776	1780.55	2.02	1291	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	223	5.08	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.29	1553	20241210	15.20	1890	-5.34	20250123	1643	8.89	20250102	2530	-29.29	20240513	1553	15.20	20241210	N	088790	500	62 억	251533	N	N	0	N	N
60	20250219	140712	57	100.00	KOSPI	유통	N	N	N	N	N	1786	10	2	0.56	43543722	24456	63.14	1776	1822	1740	2305	1244	1776	1780.49	2.02	1255	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	222	5.07	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.41	1553	20241210	15.00	1890	-5.50	20250123	1643	8.70	20250102	2530	-29.41	20240513	1553	15.00	20241210	N	088790	500	62 억	251533	N	N	0	N	N
61	20250219	130713	57	100.00	KOSPI	유통	N	N	N	N	N	1782	6	2	0.34	42903924	24097	62.21	1776	1822	1740	2305	1244	1776	1780.47	2.02	1222	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	222	5.06	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	251533	N	N	0	N	N
62	20250219	120713	57	100.00	KOSPI	유통	N	N	N	N	N	1782	6	2	0.34	24685434	13798	35.62	1776	1822	1740	2305	1244	1776	1789.06	2.02	-417	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	222	5.06	0.21	12	0.11	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	251533	N	N	0	N	N
63	20250219	110713	57	100.00	KOSPI	유통	N	N	N	N	N	1802	26	2	1.46	22408935	12521	32.33	1776	1822	1740	2305	1244	1776	1789.71	2.02	-319	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	224	5.12	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.77	1553	20241210	16.03	1890	-4.66	20250123	1643	9.68	20250102	2530	-28.77	20240513	1553	16.03	20241210	N	088790	500	62 억	251533	N	N	0	N	N
64	20250219	100713	57	100.00	KOSPI	유통	N	N	N	N	N	1806	30	2	1.69	21377893	11946	30.84	1776	1822	1740	2305	1244	1776	1789.54	2.02	-261	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	225	5.13	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.62	1553	20241210	16.29	1890	-4.44	20250123	1643	9.92	20250102	2530	-28.62	20240513	1553	16.29	20241210	N	088790	500	62 억	251533	N	N	0	N	N
65	20250219	090714	57	100.00	KOSPI	유통	N	N	N	N	N	1777	1	2	0.06	2401682	1359	3.51	1776	1777	1740	2305	1244	1776	1767.24	2.02	-118	1836	1805	1789	1758	1742	1798	1751	62	529	500	1270	1	1	12447744	221	5.05	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	251533	N	N	0	N	N
66	20250218	160712	57	100.00	KOSPI	유통	N	N	N	N	N	1776	-27	5	-1.50	69230442	38682	117.19	1810	1820	1773	2340	1263	1803	1789.73	2.02	-229	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	221	5.05	0.21	12	0.31	352.00	8626.00	2530	20240513	-29.80	1553	20241210	14.36	1890	-6.03	20250123	1643	8.09	20250102	2530	-29.80	20240513	1553	14.36	20241210	N	088790	500	62 억	251278	N	N	5	N	N
67	20250218	150713	57	100.00	KOSPI	유통	N	N	N	N	N	1785	-18	5	-1.00	68199448	38102	115.43	1810	1820	1773	2340	1263	1803	1789.92	2.02	-188	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	222	5.07	0.21	12	0.31	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	251278	N	N	5	N	N
68	20250218	140713	57	100.00	KOSPI	유통	N	N	N	N	N	1778	-25	5	-1.39	65760895	36731	111.28	1810	1820	1773	2340	1263	1803	1790.34	2.02	-89	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	221	5.05	0.21	12	0.30	352.00	8626.00	2530	20240513	-29.72	1553	20241210	14.49	1890	-5.93	20250123	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	N	088790	500	62 억	251278	N	N	5	N	N
69	20250218	130710	57	100.00	KOSPI	유통	N	N	N	N	N	1785	-18	5	-1.00	59082790	32977	99.91	1810	1820	1773	2340	1263	1803	1791.64	2.02	-351	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	222	5.07	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	251278	N	N	5	N	N
70	20250218	120712	57	100.00	KOSPI	유통	N	N	N	N	N	1795	-8	5	-0.44	56809832	31703	96.05	1810	1820	1773	2340	1263	1803	1791.94	2.02	-488	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	223	5.10	0.21	12	0.25	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	251278	N	N	5	N	N
71	20250218	110711	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-21	5	-1.16	19790752	11037	33.44	1810	1820	1773	2340	1263	1803	1793.13	2.02	-675	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	222	5.06	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	251278	N	N	5	N	N
72	20250218	100711	57	100.00	KOSPI	유통	N	N	N	N	N	1798	-5	5	-0.28	17370631	9681	29.33	1810	1820	1773	2340	1263	1803	1794.30	2.02	-621	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	224	5.11	0.21	12	0.08	352.00	8626.00	2530	20240513	-28.93	1553	20241210	15.78	1890	-4.87	20250123	1643	9.43	20250102	2530	-28.93	20240513	1553	15.78	20241210	N	088790	500	62 억	251278	N	N	5	N	N
73	20250218	090713	57	100.00	KOSPI	유통	N	N	N	N	N	1811	8	2	0.44	2580866	1428	4.33	1810	1814	1803	2340	1263	1803	1807.33	2.02	-360	1926	1864	1812	1750	1698	1895	1781	62	537	500	1290	1	1	12447744	225	5.14	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1890	-4.18	20250123	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	251278	N	N	5	N	N
74	20250217	160710	57	100.00	KOSPI	유통	N	N	N	N	N	1803	34	2	1.92	58732438	32755	125.61	1760	1874	1760	2295	1239	1769	1793.02	2.01	741	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	224	5.12	0.21	12	0.26	352.00	8626.00	2530	20240513	-28.74	1553	20241210	16.10	1890	-4.60	20250123	1643	9.74	20250102	2530	-28.74	20240513	1553	16.10	20241210	N	088790	500	62 억	250037	N	N	5	N	N
75	20250217	150709	57	100.00	KOSPI	유통	N	N	N	N	N	1783	14	2	0.79	57070552	31833	122.07	1760	1874	1760	2295	1239	1769	1792.81	2.01	1040	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	222	5.07	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.53	1553	20241210	14.81	1890	-5.66	20250123	1643	8.52	20250102	2530	-29.53	20240513	1553	14.81	20241210	N	088790	500	62 억	250037	N	N	8	N	N
76	20250217	140709	57	100.00	KOSPI	유통	N	N	N	N	N	1782	13	2	0.73	48724300	27136	104.06	1760	1874	1760	2295	1239	1769	1795.56	2.01	481	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	222	5.06	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	250037	N	N	8	N	N
77	20250217	130711	57	100.00	KOSPI	유통	N	N	N	N	N	1793	24	2	1.36	42137964	23449	89.92	1760	1874	1760	2295	1239	1769	1797.00	2.01	69	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	223	5.09	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	250037	N	N	8	N	N
78	20250217	120712	57	100.00	KOSPI	유통	N	N	N	N	N	1771	2	2	0.11	27968004	15586	59.77	1760	1874	1760	2295	1239	1769	1794.43	2.01	1192	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	220	5.03	0.21	12	0.13	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1890	-6.30	20250123	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	N	088790	500	62 억	250037	N	N	8	N	N
79	20250217	110710	57	100.00	KOSPI	유통	N	N	N	N	N	1775	6	2	0.34	10157003	5729	21.97	1760	1785	1760	2295	1239	1769	1772.91	2.01	-229	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	221	5.04	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	250037	N	N	8	N	N
80	20250217	100708	57	100.00	KOSPI	유통	N	N	N	N	N	1780	11	2	0.62	6174332	3491	13.39	1760	1780	1760	2295	1239	1769	1768.64	2.01	-207	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	222	5.06	0.21	12	0.03	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	250037	N	N	8	N	N
81	20250217	090710	57	100.00	KOSPI	유통	N	N	N	N	N	1769	0	3	0.00	927460	525	2.01	1760	1769	1760	2295	1239	1769	1766.59	2.01	-230	1792	1780	1773	1761	1754	1786	1767	62	526	500	1270	1	1	12447744	220	5.03	0.21	12	0.00	352.00	8626.00	2530	20240513	-30.08	1553	20241210	13.91	1890	-6.40	20250123	1643	7.67	20250102	2530	-30.08	20240513	1553	13.91	20241210	N	088790	500	62 억	250037	N	N	8	N	N
82	20250214	160706	57	100.00	KOSPI	유통	N	N	N	N	N	1769	-16	5	-0.90	46276912	26077	180.11	1767	1785	1766	2320	1250	1785	1774.63	2.01	-904	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	220	5.03	0.21	12	0.21	352.00	8626.00	2530	20240513	-30.08	1553	20241210	13.91	1890	-6.40	20250123	1643	7.67	20250102	2530	-30.08	20240513	1553	13.91	20241210	N	088790	500	62 억	250441	N	N	8	N	N
83	20250214	150704	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-15	5	-0.84	45774466	25793	178.15	1767	1785	1766	2320	1250	1785	1774.69	2.01	-652	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	220	5.03	0.21	12	0.21	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1890	-6.35	20250123	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	250441	N	N	12	N	N
84	20250214	140705	57	100.00	KOSPI	유통	N	N	N	N	N	1772	-13	5	-0.73	42882169	24159	166.87	1767	1785	1766	2320	1250	1785	1775.00	2.01	-449	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	221	5.03	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.96	1553	20241210	14.10	1890	-6.24	20250123	1643	7.85	20250102	2530	-29.96	20240513	1553	14.10	20241210	N	088790	500	62 억	250441	N	N	12	N	N
85	20250214	130709	57	100.00	KOSPI	유통	N	N	N	N	N	1775	-10	5	-0.56	40480357	22805	157.51	1767	1785	1766	2320	1250	1785	1775.06	2.01	-378	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	221	5.04	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	250441	N	N	12	N	N
86	20250214	120706	57	100.00	KOSPI	유통	N	N	N	N	N	1778	-7	5	-0.39	35255365	19872	137.26	1767	1785	1766	2320	1250	1785	1774.12	2.01	-351	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	221	5.05	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.72	1553	20241210	14.49	1890	-5.93	20250123	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	N	088790	500	62 억	250441	N	N	12	N	N
87	20250214	110702	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-12	5	-0.67	24888217	14044	97.00	1767	1784	1766	2320	1250	1785	1772.16	2.01	-197	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	221	5.04	0.21	12	0.11	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1890	-6.19	20250123	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	N	088790	500	62 억	250441	N	N	12	N	N
88	20250214	100704	57	100.00	KOSPI	유통	N	N	N	N	N	1771	-14	5	-0.78	6313035	3556	24.56	1767	1784	1767	2320	1250	1785	1775.32	2.01	-263	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	220	5.03	0.21	12	0.03	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1890	-6.30	20250123	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	N	088790	500	62 억	250441	N	N	12	N	N
89	20250214	090707	57	100.00	KOSPI	유통	N	N	N	N	N	1784	-1	5	-0.06	330674	187	1.29	1767	1784	1767	2320	1250	1785	1768.31	2.01	-40	1803	1794	1776	1767	1749	1798	1771	62	535	500	1280	1	1	12447744	222	5.07	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.49	1553	20241210	14.87	1890	-5.61	20250123	1643	8.58	20250102	2530	-29.49	20240513	1553	14.87	20241210	N	088790	500	62 억	250441	N	N	12	N	N
90	20250213	160700	57	100.00	KOSPI	유통	N	N	N	N	N	1785	9	2	0.51	25576333	14474	32.05	1773	1785	1758	2305	1244	1776	1767.05	2.00	554	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	222	5.07	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	249383	N	N	12	N	N
91	20250213	150700	57	100.00	KOSPI	유통	N	N	N	N	N	1766	-10	5	-0.56	25248843	14289	31.64	1773	1777	1758	2305	1244	1776	1767.01	2.00	609	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	220	5.02	0.20	12	0.11	352.00	8626.00	2530	20240513	-30.20	1553	20241210	13.72	1890	-6.56	20250123	1643	7.49	20250102	2530	-30.20	20240513	1553	13.72	20241210	N	088790	500	62 억	249383	N	N	47	N	N
92	20250213	140659	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-6	5	-0.34	21451238	12137	26.87	1773	1777	1758	2305	1244	1776	1767.43	2.00	1155	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	220	5.03	0.21	12	0.10	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1890	-6.35	20250123	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	249383	N	N	47	N	N
93	20250213	130659	57	100.00	KOSPI	유통	N	N	N	N	N	1761	-15	5	-0.84	18770411	10617	23.51	1773	1777	1758	2305	1244	1776	1767.96	2.00	1177	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	219	5.00	0.20	12	0.09	352.00	8626.00	2530	20240513	-30.40	1553	20241210	13.39	1890	-6.83	20250123	1643	7.18	20250102	2530	-30.40	20240513	1553	13.39	20241210	N	088790	500	62 억	249383	N	N	47	N	N
94	20250213	120659	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-6	5	-0.34	13141402	7435	16.46	1773	1776	1758	2305	1244	1776	1767.51	2.00	752	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	220	5.03	0.21	12	0.06	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1890	-6.35	20250123	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	249383	N	N	47	N	N
95	20250213	110656	57	100.00	KOSPI	유통	N	N	N	N	N	1772	-4	5	-0.23	9701556	5490	12.16	1773	1776	1758	2305	1244	1776	1767.13	2.00	259	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	221	5.03	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.96	1553	20241210	14.10	1890	-6.24	20250123	1643	7.85	20250102	2530	-29.96	20240513	1553	14.10	20241210	N	088790	500	62 억	249383	N	N	47	N	N
96	20250213	100700	57	100.00	KOSPI	유통	N	N	N	N	N	1774	-2	5	-0.11	8513839	4818	10.67	1773	1776	1758	2305	1244	1776	1767.09	2.00	92	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	221	5.04	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.88	1553	20241210	14.23	1890	-6.14	20250123	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	N	088790	500	62 억	249383	N	N	47	N	N
97	20250213	090656	57	100.00	KOSPI	유통	N	N	N	N	N	1758	-18	5	-1.01	15912	9	0.02	1773	1773	1758	2305	1244	1776	1768.00	2.00	0	1826	1800	1774	1748	1722	1788	1736	62	529	500	1270	1	1	12447744	219	4.99	0.20	12	0.00	352.00	8626.00	2530	20240513	-30.51	1553	20241210	13.20	1890	-6.98	20250123	1643	7.00	20250102	2530	-30.51	20240513	1553	13.20	20241210	N	088790	500	62 억	249383	N	N	47	N	N
98	20250212	160654	57	100.00	KOSPI	유통	N	N	N	N	N	1776	-17	5	-0.95	80021418	45163	144.48	1791	1800	1748	2330	1256	1793	1771.84	2.01	-1445	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	221	5.05	0.21	12	0.36	352.00	8626.00	2530	20240513	-29.80	1553	20241210	14.36	1890	-6.03	20250123	1643	8.09	20250102	2530	-29.80	20240513	1553	14.36	20241210	N	088790	500	62 억	250328	N	N	47	N	N
99	20250212	150654	57	100.00	KOSPI	유통	N	N	N	N	N	1774	-19	5	-1.06	76601351	43250	138.36	1791	1800	1748	2330	1256	1793	1771.13	2.01	-1086	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	221	5.04	0.21	12	0.35	352.00	8626.00	2530	20240513	-29.88	1553	20241210	14.23	1890	-6.14	20250123	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	N	088790	500	62 억	250328	N	N	0	N	N
100	20250212	140655	57	100.00	KOSPI	유통	N	N	N	N	N	1787	-6	5	-0.33	72995708	41228	131.89	1791	1800	1748	2330	1256	1793	1770.54	2.01	-595	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	222	5.08	0.21	12	0.33	352.00	8626.00	2530	20240513	-29.37	1553	20241210	15.07	1890	-5.45	20250123	1643	8.76	20250102	2530	-29.37	20240513	1553	15.07	20241210	N	088790	500	62 억	250328	N	N	0	N	N
101	20250212	130657	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-20	5	-1.12	65670030	37121	118.75	1791	1800	1748	2330	1256	1793	1769.08	2.01	-103	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	221	5.04	0.21	12	0.30	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1890	-6.19	20250123	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	N	088790	500	62 억	250328	N	N	0	N	N
102	20250212	120654	57	100.00	KOSPI	유통	N	N	N	N	N	1777	-16	5	-0.89	60275939	34076	109.01	1791	1800	1748	2330	1256	1793	1768.87	2.01	-107	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	221	5.05	0.21	12	0.27	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	250328	N	N	0	N	N
103	20250212	110653	57	100.00	KOSPI	유통	N	N	N	N	N	1792	-1	5	-0.06	51527695	29186	93.37	1791	1792	1748	2330	1256	1793	1765.49	2.01	109	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	223	5.09	0.21	12	0.23	352.00	8626.00	2530	20240513	-29.17	1553	20241210	15.39	1890	-5.19	20250123	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	N	088790	500	62 억	250328	N	N	0	N	N
104	20250212	100652	57	100.00	KOSPI	유통	N	N	N	N	N	1754	-39	5	-2.18	19625008	11134	35.62	1791	1791	1748	2330	1256	1793	1762.62	2.01	822	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	218	4.98	0.20	12	0.09	352.00	8626.00	2530	20240513	-30.67	1553	20241210	12.94	1890	-7.20	20250123	1643	6.76	20250102	2530	-30.67	20240513	1553	12.94	20241210	N	088790	500	62 억	250328	N	N	0	N	N
105	20250212	090657	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-2	5	-0.11	1040571	581	1.86	1791	1791	1791	2330	1256	1793	1791.00	2.01	-32	1831	1811	1780	1760	1729	1822	1771	62	537	500	1290	1	1	12447744	223	5.09	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	250328	N	N	0	N	N
106	20250211	160656	57	100.00	KOSPI	유통	N	N	N	N	N	1793	23	2	1.30	55240231	31258	106.20	1764	1800	1749	2300	1239	1770	1767.23	2.02	-1402	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	223	5.09	0.21	12	0.25	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	251740	N	N	0	N	N
107	20250211	150655	57	100.00	KOSPI	유통	N	N	N	N	N	1793	23	2	1.30	54874475	31054	105.51	1764	1800	1749	2300	1239	1770	1767.07	2.02	-1400	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	223	5.09	0.21	12	0.25	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	251740	N	N	0	N	N
108	20250211	140656	57	100.00	KOSPI	유통	N	N	N	N	N	1793	23	2	1.30	54860131	31046	105.48	1764	1800	1749	2300	1239	1770	1767.06	2.02	-1400	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	223	5.09	0.21	12	0.25	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	251740	N	N	0	N	N
109	20250211	130655	57	100.00	KOSPI	유통	N	N	N	N	N	1777	7	2	0.40	47769614	27057	91.93	1764	1790	1749	2300	1239	1770	1765.52	2.02	-1356	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	221	5.05	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	251740	N	N	0	N	N
110	20250211	120654	57	100.00	KOSPI	유통	N	N	N	N	N	1777	7	2	0.40	11789072	6641	22.56	1764	1790	1761	2300	1239	1770	1775.20	2.02	-468	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	221	5.05	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	251740	N	N	0	N	N
111	20250211	110655	57	100.00	KOSPI	유통	N	N	N	N	N	1782	12	2	0.68	8566361	4833	16.42	1764	1783	1761	2300	1239	1770	1772.47	2.02	-303	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	222	5.06	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	251740	N	N	0	N	N
112	20250211	100656	57	100.00	KOSPI	유통	N	N	N	N	N	1776	6	2	0.34	4459289	2522	8.57	1764	1776	1761	2300	1239	1770	1768.16	2.02	-204	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	221	5.05	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.80	1553	20241210	14.36	1890	-6.03	20250123	1643	8.09	20250102	2530	-29.80	20240513	1553	14.36	20241210	N	088790	500	62 억	251740	N	N	0	N	N
113	20250211	090657	57	100.00	KOSPI	유통	N	N	N	N	N	1767	-3	5	-0.17	524041	297	1.01	1764	1769	1763	2300	1239	1770	1764.45	2.02	-138	1824	1796	1774	1746	1724	1786	1736	62	530	500	1270	1	1	12447744	220	5.02	0.20	12	0.00	352.00	8626.00	2530	20240513	-30.16	1553	20241210	13.78	1890	-6.51	20250123	1643	7.55	20250102	2530	-30.16	20240513	1553	13.78	20241210	N	088790	500	62 억	251740	N	N	0	N	N
114	20250210	160651	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-41	5	-2.26	52260241	29430	109.47	1793	1802	1752	2350	1268	1811	1775.83	2.03	-1167	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	220	5.03	0.21	12	0.24	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1890	-6.35	20250123	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	N	088790	500	62 억	252447	N	N	0	N	N
115	20250210	150651	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-38	5	-2.10	49065662	27626	102.76	1793	1802	1752	2350	1268	1811	1776.07	2.03	-1122	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	221	5.04	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1890	-6.19	20250123	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	N	088790	500	62 억	252447	N	N	0	N	N
116	20250210	140650	57	100.00	KOSPI	유통	N	N	N	N	N	1772	-39	5	-2.15	48503735	27309	101.58	1793	1802	1752	2350	1268	1811	1776.11	2.03	-807	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	221	5.03	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.96	1553	20241210	14.10	1890	-6.24	20250123	1643	7.85	20250102	2530	-29.96	20240513	1553	14.10	20241210	N	088790	500	62 억	252447	N	N	0	N	N
117	20250210	130652	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-20	5	-1.10	37074374	20880	77.67	1793	1802	1752	2350	1268	1811	1775.59	2.03	-386	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	223	5.09	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	252447	N	N	0	N	N
118	20250210	120649	57	100.00	KOSPI	유통	N	N	N	N	N	1783	-28	5	-1.55	34719737	19560	72.76	1793	1802	1752	2350	1268	1811	1775.04	2.03	-260	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	222	5.07	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.53	1553	20241210	14.81	1890	-5.66	20250123	1643	8.52	20250102	2530	-29.53	20240513	1553	14.81	20241210	N	088790	500	62 억	252447	N	N	0	N	N
119	20250210	110647	57	100.00	KOSPI	유통	N	N	N	N	N	1752	-59	5	-3.26	20995816	11807	43.92	1793	1802	1752	2350	1268	1811	1778.25	2.03	-930	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	218	4.98	0.20	12	0.09	352.00	8626.00	2530	20240513	-30.75	1553	20241210	12.81	1890	-7.30	20250123	1643	6.63	20250102	2530	-30.75	20240513	1553	12.81	20241210	N	088790	500	62 억	252447	N	N	0	N	N
120	20250210	100647	57	100.00	KOSPI	유통	N	N	N	N	N	1776	-35	5	-1.93	11555344	6458	24.02	1793	1802	1770	2350	1268	1811	1789.31	2.03	-482	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	221	5.05	0.21	12	0.05	352.00	8626.00	2530	20240513	-29.80	1553	20241210	14.36	1890	-6.03	20250123	1643	8.09	20250102	2530	-29.80	20240513	1553	14.36	20241210	N	088790	500	62 억	252447	N	N	0	N	N
121	20250210	090644	57	100.00	KOSPI	유통	N	N	N	N	N	1795	-16	5	-0.88	5163657	2878	10.71	1793	1802	1792	2350	1268	1811	1794.18	2.03	-447	1849	1830	1797	1778	1745	1839	1787	62	539	500	1300	1	1	12447744	223	5.10	0.21	12	0.02	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	252447	N	N	0	N	N
122	20250207	160639	57	100.00	KOSPI	유통	N	N	N	N	N	1811	20	2	1.12	47880255	26882	105.21	1791	1816	1764	2325	1254	1791	1781.13	2.03	-473	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	225	5.14	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1890	-4.18	20250123	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	N	088790	500	62 억	252420	N	N	6	N	N
123	20250207	150641	57	100.00	KOSPI	유통	N	N	N	N	N	1774	-17	5	-0.95	47466013	26652	104.30	1791	1816	1764	2325	1254	1791	1780.96	2.03	-410	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	221	5.04	0.21	12	0.21	352.00	8626.00	2530	20240513	-29.88	1553	20241210	14.23	1890	-6.14	20250123	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	N	088790	500	62 억	252420	N	N	6	N	N
124	20250207	140640	57	100.00	KOSPI	유통	N	N	N	N	N	1785	-6	5	-0.34	40333040	22634	88.58	1791	1816	1764	2325	1254	1791	1781.97	2.03	244	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	222	5.07	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	252420	N	N	6	N	N
125	20250207	130639	57	100.00	KOSPI	유통	N	N	N	N	N	1798	7	2	0.39	37917157	21286	83.30	1791	1816	1764	2325	1254	1791	1781.32	2.03	467	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	224	5.11	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.93	1553	20241210	15.78	1890	-4.87	20250123	1643	9.43	20250102	2530	-28.93	20240513	1553	15.78	20241210	N	088790	500	62 억	252420	N	N	6	N	N
126	20250207	120640	57	100.00	KOSPI	유통	N	N	N	N	N	1792	1	2	0.06	37913561	21284	83.30	1791	1816	1764	2325	1254	1791	1781.32	2.03	467	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	223	5.09	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.17	1553	20241210	15.39	1890	-5.19	20250123	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	N	088790	500	62 억	252420	N	N	6	N	N
127	20250207	110637	57	100.00	KOSPI	유통	N	N	N	N	N	1792	1	2	0.06	32289216	18164	71.09	1791	1799	1764	2325	1254	1791	1777.65	2.03	588	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	223	5.09	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.17	1553	20241210	15.39	1890	-5.19	20250123	1643	9.07	20250102	2530	-29.17	20240513	1553	15.39	20241210	N	088790	500	62 억	252420	N	N	6	N	N
128	20250207	100639	57	100.00	KOSPI	유통	N	N	N	N	N	1765	-26	5	-1.45	18863362	10609	41.52	1791	1799	1764	2325	1254	1791	1778.05	2.03	-29	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	220	5.01	0.20	12	0.09	352.00	8626.00	2530	20240513	-30.24	1553	20241210	13.65	1890	-6.61	20250123	1643	7.43	20250102	2530	-30.24	20240513	1553	13.65	20241210	N	088790	500	62 억	252420	N	N	6	N	N
129	20250207	090643	57	100.00	KOSPI	유통	N	N	N	N	N	1793	2	2	0.11	1140304	636	2.49	1791	1799	1791	2325	1254	1791	1792.93	2.03	-5	1829	1809	1790	1770	1751	1820	1781	62	534	500	1280	1	1	12447744	223	5.09	0.21	12	0.01	352.00	8626.00	2530	20240513	-29.13	1553	20241210	15.45	1890	-5.13	20250123	1643	9.13	20250102	2530	-29.13	20240513	1553	15.45	20241210	N	088790	500	62 억	252420	N	N	6	N	N
130	20250206	160623	57	100.00	KOSPI	유통	N	N	N	N	N	1791	3	2	0.17	45004756	25292	108.62	1788	1810	1771	2320	1252	1788	1779.41	2.02	-2119	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.20	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	251277	N	N	6	N	N
131	20250206	150626	57	100.00	KOSPI	유통	N	N	N	N	N	1775	-13	5	-0.73	42771560	24038	103.23	1788	1810	1771	2320	1252	1788	1779.33	2.02	-1884	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	221	5.04	0.21	12	0.19	352.00	8626.00	2530	20240513	-29.84	1553	20241210	14.29	1890	-6.08	20250123	1643	8.03	20250102	2530	-29.84	20240513	1553	14.29	20241210	N	088790	500	62 억	251277	N	N	4	N	N
132	20250206	140628	57	100.00	KOSPI	유통	N	N	N	N	N	1777	-11	5	-0.62	36320791	20405	87.63	1788	1810	1771	2320	1252	1788	1779.99	2.02	-1629	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	221	5.05	0.21	12	0.16	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	251277	N	N	4	N	N
133	20250206	130625	57	100.00	KOSPI	유통	N	N	N	N	N	1791	3	2	0.17	34158384	19194	82.43	1788	1810	1771	2320	1252	1788	1779.64	2.02	-1554	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	251277	N	N	4	N	N
134	20250206	120622	57	100.00	KOSPI	유통	N	N	N	N	N	1784	-4	5	-0.22	33647769	18907	81.20	1788	1810	1771	2320	1252	1788	1779.65	2.02	-1554	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	222	5.07	0.21	12	0.15	352.00	8626.00	2530	20240513	-29.49	1553	20241210	14.87	1890	-5.61	20250123	1643	8.58	20250102	2530	-29.49	20240513	1553	14.87	20241210	N	088790	500	62 억	251277	N	N	4	N	N
135	20250206	110618	57	100.00	KOSPI	유통	N	N	N	N	N	1780	-8	5	-0.45	26979341	15152	65.07	1788	1810	1771	2320	1252	1788	1780.58	2.02	-1825	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	222	5.06	0.21	12	0.12	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	251277	N	N	4	N	N
136	20250206	100620	57	100.00	KOSPI	유통	N	N	N	N	N	1791	3	2	0.17	20479575	11512	49.44	1788	1810	1771	2320	1252	1788	1778.98	2.02	-1871	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.09	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1890	-5.24	20250123	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	N	088790	500	62 억	251277	N	N	4	N	N
137	20250206	090627	57	100.00	KOSPI	유통	N	N	N	N	N	1810	22	2	1.23	724745	403	1.73	1788	1810	1788	2320	1252	1788	1798.37	2.02	-234	1827	1807	1789	1769	1751	1798	1760	62	532	500	1280	1	1	12447744	225	5.14	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	N	088790	500	62 억	251277	N	N	4	N	N
138	20250205	160617	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-2	5	-0.11	40813627	22868	45.19	1792	1809	1771	2325	1253	1790	1784.75	2.02	-267	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1890	-5.40	20250123	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	251532	N	N	4	N	N
139	20250205	150620	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-2	5	-0.11	40615159	22757	44.97	1792	1809	1771	2325	1253	1790	1784.73	2.02	-232	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	223	5.08	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1890	-5.40	20250123	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	N	088790	500	62 억	251532	N	N	5	N	N
140	20250205	140619	57	100.00	KOSPI	유통	N	N	N	N	N	1778	-12	5	-0.67	38453112	21545	42.58	1792	1809	1771	2325	1253	1790	1784.78	2.02	-217	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	221	5.05	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.72	1553	20241210	14.49	1890	-5.93	20250123	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	N	088790	500	62 억	251532	N	N	5	N	N
141	20250205	130619	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-17	5	-0.95	30124837	16851	33.30	1792	1809	1773	2325	1253	1790	1787.72	2.02	-93	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	221	5.04	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1890	-6.19	20250123	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	N	088790	500	62 억	251532	N	N	5	N	N
142	20250205	120620	57	100.00	KOSPI	유통	N	N	N	N	N	1795	5	2	0.28	17479488	9760	19.29	1792	1809	1776	2325	1253	1790	1790.93	2.02	73	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	223	5.10	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.05	1553	20241210	15.58	1890	-5.03	20250123	1643	9.25	20250102	2530	-29.05	20240513	1553	15.58	20241210	N	088790	500	62 억	251532	N	N	5	N	N
143	20250205	110619	57	100.00	KOSPI	유통	N	N	N	N	N	1790	0	3	0.00	17205447	9607	18.98	1792	1809	1776	2325	1253	1790	1790.93	2.02	83	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	223	5.09	0.21	12	0.08	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1890	-5.29	20250123	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	251532	N	N	5	N	N
144	20250205	100625	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-8	5	-0.45	9832599	5474	10.82	1792	1809	1781	2325	1253	1790	1796.24	2.02	-303	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	222	5.06	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1890	-5.71	20250123	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	N	088790	500	62 억	251532	N	N	5	N	N
145	20250205	090628	57	100.00	KOSPI	유통	N	N	N	N	N	1809	19	2	1.06	4763977	2649	5.23	1792	1809	1792	2325	1253	1790	1798.41	2.02	-168	1864	1827	1778	1741	1692	1845	1759	62	535	500	1280	1	1	12447744	225	5.14	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.50	1553	20241210	16.48	1890	-4.29	20250123	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	N	088790	500	62 억	251532	N	N	5	N	N
146	20250204	160607	57	100.00	KOSPI	유통	N	N	N	N	N	1790	30	2	1.70	87966880	49906	161.39	1760	1815	1729	2285	1232	1760	1762.65	2.00	3028	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	223	5.09	0.21	12	0.40	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1890	-5.29	20250123	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	N	088790	500	62 억	248520	N	N	5	N	N
147	20250204	150614	57	100.00	KOSPI	유통	N	N	N	N	N	1780	20	2	1.14	80852143	45907	148.46	1760	1815	1729	2285	1232	1760	1761.22	2.00	3042	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	222	5.06	0.21	12	0.37	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	N	088790	500	62 억	248520	N	N	1	N	N
148	20250204	140612	57	100.00	KOSPI	유통	N	N	N	N	N	1785	25	2	1.42	72224371	41031	132.69	1760	1815	1729	2285	1232	1760	1760.24	2.00	3261	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	222	5.07	0.21	12	0.33	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	248520	N	N	1	N	N
149	20250204	130614	57	100.00	KOSPI	유통	N	N	N	N	N	1785	25	2	1.42	62933376	35775	115.69	1760	1815	1729	2285	1232	1760	1759.14	2.00	2917	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	222	5.07	0.21	12	0.29	352.00	8626.00	2530	20240513	-29.45	1553	20241210	14.94	1890	-5.56	20250123	1643	8.64	20250102	2530	-29.45	20240513	1553	14.94	20241210	N	088790	500	62 억	248520	N	N	1	N	N
150	20250204	120619	57	100.00	KOSPI	유통	N	N	N	N	N	1777	17	2	0.97	57605615	32734	105.86	1760	1815	1729	2285	1232	1760	1759.81	2.00	2511	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	221	5.05	0.21	12	0.26	352.00	8626.00	2530	20240513	-29.76	1553	20241210	14.42	1890	-5.98	20250123	1643	8.16	20250102	2530	-29.76	20240513	1553	14.42	20241210	N	088790	500	62 억	248520	N	N	1	N	N
151	20250204	110606	57	100.00	KOSPI	유통	N	N	N	N	N	1808	48	2	2.73	46573276	26587	85.98	1760	1815	1729	2285	1232	1760	1751.73	2.00	2809	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	225	5.14	0.21	12	0.21	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1890	-4.34	20250123	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	N	088790	500	62 억	248520	N	N	1	N	N
152	20250204	100611	57	100.00	KOSPI	유통	N	N	N	N	N	1740	-20	5	-1.14	34646704	19755	63.89	1760	1775	1739	2285	1232	1760	1753.82	2.00	2758	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	217	4.94	0.20	12	0.16	352.00	8626.00	2530	20240513	-31.23	1553	20241210	12.04	1890	-7.94	20250123	1643	5.90	20250102	2530	-31.23	20240513	1553	12.04	20241210	N	088790	500	62 억	248520	N	N	1	N	N
153	20250204	090612	57	100.00	KOSPI	유통	N	N	N	N	N	1774	14	2	0.80	5806142	3308	10.70	1760	1774	1739	2285	1232	1760	1755.18	2.00	873	1820	1790	1775	1745	1730	1782	1737	62	525	500	1260	1	1	12447744	221	5.04	0.21	12	0.03	352.00	8626.00	2530	20240513	-29.88	1553	20241210	14.23	1890	-6.14	20250123	1643	7.97	20250102	2530	-29.88	20240513	1553	14.23	20241210	N	088790	500	62 억	248520	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History