KissMeData/003580/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160152	57	100.00	KOSPI	유통	N	N	N	N	N	4375	-150	5	-3.31	754607855	171389	20.72	4500	4510	4365	5880	3170	4525	4402.87	3.99	-23565	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2197	-8.13	3.75	12	0.34	-538.00	1167.00	9600	20240326	-54.43	3500	20241209	25.00	5380	-18.68	20250115	4025	8.70	20250206	9600	-54.43	20240326	3500	25.00	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
3	20250228	150152	57	100.00	KOSPI	유통	N	N	N	N	N	4390	-135	5	-2.98	724773055	164578	19.90	4500	4510	4365	5880	3170	4525	4403.80	3.99	-21315	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2205	-8.16	3.76	12	0.33	-538.00	1167.00	9600	20240326	-54.27	3500	20241209	25.43	5380	-18.40	20250115	4025	9.07	20250206	9600	-54.27	20240326	3500	25.43	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
4	20250228	140152	57	100.00	KOSPI	유통	N	N	N	N	N	4385	-140	5	-3.09	657313600	149190	18.04	4500	4510	4365	5880	3170	4525	4405.86	3.99	-16474	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2202	-8.15	3.76	12	0.30	-538.00	1167.00	9600	20240326	-54.32	3500	20241209	25.29	5380	-18.49	20250115	4025	8.94	20250206	9600	-54.32	20240326	3500	25.29	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
5	20250228	130153	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-155	5	-3.43	595258650	135000	16.32	4500	4510	4365	5880	3170	4525	4409.30	3.99	-11334	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2195	-8.12	3.74	12	0.27	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
6	20250228	120151	57	100.00	KOSPI	유통	N	N	N	N	N	4395	-130	5	-2.87	539252365	122196	14.78	4500	4510	4370	5880	3170	4525	4412.98	3.99	-4083	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2207	-8.17	3.77	12	0.24	-538.00	1167.00	9600	20240326	-54.22	3500	20241209	25.57	5380	-18.31	20250115	4025	9.19	20250206	9600	-54.22	20240326	3500	25.57	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
7	20250228	110151	57	100.00	KOSPI	유통	N	N	N	N	N	4410	-115	5	-2.54	464726600	105272	12.73	4500	4510	4370	5880	3170	4525	4414.50	3.99	-520	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2215	-8.20	3.78	12	0.21	-538.00	1167.00	9600	20240326	-54.06	3500	20241209	26.00	5380	-18.03	20250115	4025	9.57	20250206	9600	-54.06	20240326	3500	26.00	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
8	20250228	100151	57	100.00	KOSPI	유통	N	N	N	N	N	4385	-140	5	-3.09	303505690	68566	8.29	4500	4510	4385	5880	3170	4525	4426.43	3.99	-7510	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2202	-8.15	3.76	12	0.14	-538.00	1167.00	9600	20240326	-54.32	3500	20241209	25.29	5380	-18.49	20250115	4025	8.94	20250206	9600	-54.32	20240326	3500	25.29	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
9	20250228	090152	57	100.00	KOSPI	유통	N	N	N	N	N	4455	-70	5	-1.55	16504510	3688	0.45	4500	4500	4450	5880	3170	4525	4474.77	3.99	-364	4908	4716	4493	4301	4078	4812	4397	251	1355	500	3160	5	1	50218121	2237	-8.28	3.82	12	0.01	-538.00	1167.00	9600	20240326	-53.59	3500	20241209	27.29	5380	-17.19	20250115	4025	10.68	20250206	9600	-53.59	20240326	3500	27.29	20241209	N	003580	500	251 억	2005424	N	N	0	N	N
10	20250227	160150	57	100.00	KOSPI	유통	N	N	N	N	N	4525	265	2	6.22	3742590065	824448	615.37	4270	4685	4270	5530	2985	4260	4539.51	4.07	-37819	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2272	-8.41	3.88	12	1.64	-538.00	1167.00	9600	20240326	-52.86	3500	20241209	29.29	5380	-15.89	20250115	4025	12.42	20250206	9600	-52.86	20240326	3500	29.29	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
11	20250227	150151	57	100.00	KOSPI	유통	N	N	N	N	N	4520	260	2	6.10	3560940675	784586	585.62	4270	4685	4270	5530	2985	4260	4538.62	4.07	-40721	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2270	-8.40	3.87	12	1.56	-538.00	1167.00	9600	20240326	-52.92	3500	20241209	29.14	5380	-15.99	20250115	4025	12.30	20250206	9600	-52.92	20240326	3500	29.14	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
12	20250227	140152	57	100.00	KOSPI	유통	N	N	N	N	N	4505	245	2	5.75	3371731745	742697	554.35	4270	4685	4270	5530	2985	4260	4539.85	4.07	-47971	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2262	-8.37	3.86	12	1.48	-538.00	1167.00	9600	20240326	-53.07	3500	20241209	28.71	5380	-16.26	20250115	4025	11.93	20250206	9600	-53.07	20240326	3500	28.71	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
13	20250227	130151	57	100.00	KOSPI	유통	N	N	N	N	N	4500	240	2	5.63	3227004390	710423	530.27	4270	4685	4270	5530	2985	4260	4542.37	4.07	-63620	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2260	-8.36	3.86	12	1.41	-538.00	1167.00	9600	20240326	-53.12	3500	20241209	28.57	5380	-16.36	20250115	4025	11.80	20250206	9600	-53.12	20240326	3500	28.57	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
14	20250227	120151	57	100.00	KOSPI	유통	N	N	N	N	N	4525	265	2	6.22	3082526635	678458	506.41	4270	4685	4270	5530	2985	4260	4543.43	4.07	-78463	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2272	-8.41	3.88	12	1.35	-538.00	1167.00	9600	20240326	-52.86	3500	20241209	29.29	5380	-15.89	20250115	4025	12.42	20250206	9600	-52.86	20240326	3500	29.29	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
15	20250227	110151	57	100.00	KOSPI	유통	N	N	N	N	N	4445	185	2	4.34	2748282005	604090	450.90	4270	4685	4270	5530	2985	4260	4549.46	4.07	-68262	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2232	-8.26	3.81	12	1.20	-538.00	1167.00	9600	20240326	-53.70	3500	20241209	27.00	5380	-17.38	20250115	4025	10.43	20250206	9600	-53.70	20240326	3500	27.00	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
16	20250227	100155	57	100.00	KOSPI	유통	N	N	N	N	N	4530	270	2	6.34	2273104410	497270	371.17	4270	4685	4270	5530	2985	4260	4571.17	4.07	-58861	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2275	-8.42	3.88	12	0.99	-538.00	1167.00	9600	20240326	-52.81	3500	20241209	29.43	5380	-15.80	20250115	4025	12.55	20250206	9600	-52.81	20240326	3500	29.43	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
17	20250227	090157	57	100.00	KOSPI	유통	N	N	N	N	N	4310	50	2	1.17	3982000	931	0.69	4270	4325	4270	5530	2985	4260	4277.12	4.07	-69	4466	4362	4311	4207	4156	4337	4182	251	1270	500	2980	5	1	50218121	2164	-8.01	3.69	12	0.00	-538.00	1167.00	9600	20240326	-55.10	3500	20241209	23.14	5380	-19.89	20250115	4025	7.08	20250206	9600	-55.10	20240326	3500	23.14	20241209	N	003580	500	251 억	2044950	N	N	0	N	N
18	20250226	160151	57	100.00	KOSPI	유통	N	N	N	N	N	4260	-120	5	-2.74	578579795	133063	101.14	4360	4415	4260	5690	3070	4380	4348.16	4.10	-12992	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2139	-7.92	3.65	12	0.27	-538.00	1167.00	9600	20240326	-55.62	3500	20241209	21.71	5380	-20.82	20250115	4025	5.84	20250206	9600	-55.62	20240326	3500	21.71	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
19	20250226	150151	57	100.00	KOSPI	유통	N	N	N	N	N	4320	-60	5	-1.37	499900010	114738	87.21	4360	4415	4315	5690	3070	4380	4356.88	4.10	-5364	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2169	-8.03	3.70	12	0.23	-538.00	1167.00	9600	20240326	-55.00	3500	20241209	23.43	5380	-19.70	20250115	4025	7.33	20250206	9600	-55.00	20240326	3500	23.43	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
20	20250226	140151	57	100.00	KOSPI	유통	N	N	N	N	N	4335	-45	5	-1.03	449993340	103207	78.45	4360	4415	4330	5690	3070	4380	4360.10	4.10	12	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2177	-8.06	3.71	12	0.21	-538.00	1167.00	9600	20240326	-54.84	3500	20241209	23.86	5380	-19.42	20250115	4025	7.70	20250206	9600	-54.84	20240326	3500	23.86	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
21	20250226	130152	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-10	5	-0.23	391261490	89671	68.16	4360	4415	4330	5690	3070	4380	4363.29	4.10	3958	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2194	-8.12	3.74	12	0.18	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
22	20250226	120151	57	100.00	KOSPI	유통	N	N	N	N	N	4365	-15	5	-0.34	185806760	42442	32.26	4360	4415	4350	5690	3070	4380	4377.90	4.10	-7276	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2192	-8.11	3.74	12	0.08	-538.00	1167.00	9600	20240326	-54.53	3500	20241209	24.71	5380	-18.87	20250115	4025	8.45	20250206	9600	-54.53	20240326	3500	24.71	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
23	20250226	110151	57	100.00	KOSPI	유통	N	N	N	N	N	4395	15	2	0.34	115902735	26453	20.11	4360	4415	4360	5690	3070	4380	4381.46	4.10	-2336	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2207	-8.17	3.77	12	0.05	-538.00	1167.00	9600	20240326	-54.22	3500	20241209	25.57	5380	-18.31	20250115	4025	9.19	20250206	9600	-54.22	20240326	3500	25.57	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
24	20250226	100150	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-10	5	-0.23	59773825	13642	10.37	4360	4415	4360	5690	3070	4380	4381.61	4.10	-4816	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2194	-8.12	3.74	12	0.03	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
25	20250226	090152	57	100.00	KOSPI	유통	N	N	N	N	N	4380	0	3	0.00	5485780	1258	0.96	4360	4380	4360	5690	3070	4380	4360.21	4.10	-172	4540	4460	4410	4330	4280	4435	4305	251	1310	500	3060	5	1	50211553	2199	-8.14	3.75	12	0.00	-538.00	1167.00	9600	20240326	-54.38	3500	20241209	25.14	5380	-18.59	20250115	4025	8.82	20250206	9600	-54.38	20240326	3500	25.14	20241209	N	003580	500	251 억	2059289	N	N	0	N	N
26	20250225	160151	57	100.00	KOSPI	유통	N	N	N	N	N	4380	-120	5	-2.67	562814425	127800	63.75	4465	4490	4360	5850	3150	4500	4403.90	4.15	-22998	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2199	-8.14	3.75	12	0.25	-538.00	1167.00	9600	20240326	-54.38	3500	20241209	25.14	5380	-18.59	20250115	4025	8.82	20250206	9600	-54.38	20240326	3500	25.14	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
27	20250225	150151	57	100.00	KOSPI	유통	N	N	N	N	N	4400	-100	5	-2.22	529006480	120096	59.91	4465	4490	4360	5850	3150	4500	4404.86	4.15	-22024	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2209	-8.18	3.77	12	0.24	-538.00	1167.00	9600	20240326	-54.17	3500	20241209	25.71	5380	-18.22	20250115	4025	9.32	20250206	9600	-54.17	20240326	3500	25.71	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
28	20250225	140150	57	100.00	KOSPI	유통	N	N	N	N	N	4410	-90	5	-2.00	484305810	109937	54.84	4465	4490	4360	5850	3150	4500	4405.30	4.15	-20814	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2214	-8.20	3.78	12	0.22	-538.00	1167.00	9600	20240326	-54.06	3500	20241209	26.00	5380	-18.03	20250115	4025	9.57	20250206	9600	-54.06	20240326	3500	26.00	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
29	20250225	130150	57	100.00	KOSPI	유통	N	N	N	N	N	4450	-50	5	-1.11	450761585	102384	51.07	4465	4470	4360	5850	3150	4500	4402.66	4.15	-19298	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2234	-8.27	3.81	12	0.20	-538.00	1167.00	9600	20240326	-53.65	3500	20241209	27.14	5380	-17.29	20250115	4025	10.56	20250206	9600	-53.65	20240326	3500	27.14	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
30	20250225	120150	57	100.00	KOSPI	유통	N	N	N	N	N	4400	-100	5	-2.22	392636525	89258	44.52	4465	4470	4360	5850	3150	4500	4398.89	4.15	-15503	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2209	-8.18	3.77	12	0.18	-538.00	1167.00	9600	20240326	-54.17	3500	20241209	25.71	5380	-18.22	20250115	4025	9.32	20250206	9600	-54.17	20240326	3500	25.71	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
31	20250225	110150	57	100.00	KOSPI	유통	N	N	N	N	N	4415	-85	5	-1.89	334663965	76094	37.96	4465	4470	4360	5850	3150	4500	4398.03	4.15	-16887	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2217	-8.21	3.78	12	0.15	-538.00	1167.00	9600	20240326	-54.01	3500	20241209	26.14	5380	-17.94	20250115	4025	9.69	20250206	9600	-54.01	20240326	3500	26.14	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
32	20250225	100150	57	100.00	KOSPI	유통	N	N	N	N	N	4420	-80	5	-1.78	251722345	57280	28.57	4465	4470	4360	5850	3150	4500	4394.59	4.15	-14759	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2219	-8.22	3.79	12	0.11	-538.00	1167.00	9600	20240326	-53.96	3500	20241209	26.29	5380	-17.84	20250115	4025	9.81	20250206	9600	-53.96	20240326	3500	26.29	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
33	20250225	090150	57	100.00	KOSPI	유통	N	N	N	N	N	4470	-30	5	-0.67	9772445	2198	1.10	4465	4470	4400	5850	3150	4500	4446.06	4.15	-121	4706	4602	4411	4307	4116	4655	4360	251	1350	500	3150	5	1	50211553	2244	-8.31	3.83	12	0.00	-538.00	1167.00	9600	20240326	-53.44	3500	20241209	27.71	5380	-16.91	20250115	4025	11.06	20250206	9600	-53.44	20240326	3500	27.71	20241209	N	003580	500	251 억	2083471	N	N	1	N	N
34	20250224	160149	57	100.00	KOSPI	유통	N	N	N	N	N	4500	180	2	4.17	876394435	200108	166.04	4250	4515	4220	5610	3025	4320	4379.59	4.12	13730	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2260	-8.36	3.86	12	0.40	-538.00	1167.00	9600	20240326	-53.12	3500	20241209	28.57	5380	-16.36	20250115	4025	11.80	20250206	9600	-53.12	20240326	3500	28.57	20241209	N	003580	500	251 억	2068399	N	N	1	N	N
35	20250224	150150	57	100.00	KOSPI	유통	N	N	N	N	N	4470	150	2	3.47	796426870	182290	151.25	4250	4515	4220	5610	3025	4320	4369.01	4.12	11632	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2244	-8.31	3.83	12	0.36	-538.00	1167.00	9600	20240326	-53.44	3500	20241209	27.71	5380	-16.91	20250115	4025	11.06	20250206	9600	-53.44	20240326	3500	27.71	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
36	20250224	140150	57	100.00	KOSPI	유통	N	N	N	N	N	4380	60	2	1.39	502963940	116718	96.85	4250	4435	4220	5610	3025	4320	4309.22	4.12	20126	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2199	-8.14	3.75	12	0.23	-538.00	1167.00	9600	20240326	-54.38	3500	20241209	25.14	5380	-18.59	20250115	4025	8.82	20250206	9600	-54.38	20240326	3500	25.14	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
37	20250224	130150	57	100.00	KOSPI	유통	N	N	N	N	N	4300	-20	5	-0.46	256352130	59842	49.65	4250	4340	4220	5610	3025	4320	4283.82	4.12	-7111	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2159	-7.99	3.68	12	0.12	-538.00	1167.00	9600	20240326	-55.21	3500	20241209	22.86	5380	-20.07	20250115	4025	6.83	20250206	9600	-55.21	20240326	3500	22.86	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
38	20250224	120149	57	100.00	KOSPI	유통	N	N	N	N	N	4295	-25	5	-0.58	224243265	52368	43.45	4250	4340	4220	5610	3025	4320	4282.07	4.12	-6950	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2157	-7.98	3.68	12	0.10	-538.00	1167.00	9600	20240326	-55.26	3500	20241209	22.71	5380	-20.17	20250115	4025	6.71	20250206	9600	-55.26	20240326	3500	22.71	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
39	20250224	110149	57	100.00	KOSPI	유통	N	N	N	N	N	4245	-75	5	-1.74	192397125	44935	37.28	4250	4340	4220	5610	3025	4320	4281.68	4.12	-6993	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2131	-7.89	3.64	12	0.09	-538.00	1167.00	9600	20240326	-55.78	3500	20241209	21.29	5380	-21.10	20250115	4025	5.47	20250206	9600	-55.78	20240326	3500	21.29	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
40	20250224	100149	57	100.00	KOSPI	유통	N	N	N	N	N	4275	-45	5	-1.04	139433425	32504	26.97	4250	4340	4220	5610	3025	4320	4289.73	4.12	-2904	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2147	-7.95	3.66	12	0.06	-538.00	1167.00	9600	20240326	-55.47	3500	20241209	22.14	5380	-20.54	20250115	4025	6.21	20250206	9600	-55.47	20240326	3500	22.14	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
41	20250224	090150	57	100.00	KOSPI	유통	N	N	N	N	N	4270	-50	5	-1.16	13969775	3287	2.73	4250	4270	4220	5610	3025	4320	4250.01	4.12	1314	4533	4426	4373	4266	4213	4400	4240	251	1290	500	3020	5	1	50211553	2144	-7.94	3.66	12	0.01	-538.00	1167.00	9600	20240326	-55.52	3500	20241209	22.00	5380	-20.63	20250115	4025	6.09	20250206	9600	-55.52	20240326	3500	22.00	20241209	N	003580	500	251 억	2068399	N	N	2	N	N
42	20250221	160149	57	100.00	KOSPI	유통	N	N	N	N	N	4320	-80	5	-1.82	521634885	118884	59.88	4400	4480	4320	5720	3080	4400	4387.84	4.15	-15980	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2169	-8.03	3.70	12	0.24	-538.00	1167.00	9600	20240326	-55.00	3500	20241209	23.43	5380	-19.70	20250115	4025	7.33	20250206	9600	-55.00	20240326	3500	23.43	20241209	N	003580	500	251 억	2084247	N	N	2	N	N
43	20250221	150149	57	100.00	KOSPI	유통	N	N	N	N	N	4340	-60	5	-1.36	473751025	107823	54.31	4400	4480	4320	5720	3080	4400	4393.78	4.15	-15293	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2179	-8.07	3.72	12	0.21	-538.00	1167.00	9600	20240326	-54.79	3500	20241209	24.00	5380	-19.33	20250115	4025	7.83	20250206	9600	-54.79	20240326	3500	24.00	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
44	20250221	140149	57	100.00	KOSPI	유통	N	N	N	N	N	4350	-50	5	-1.14	383475690	87015	43.83	4400	4480	4330	5720	3080	4400	4407.01	4.15	-20519	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2184	-8.09	3.73	12	0.17	-538.00	1167.00	9600	20240326	-54.69	3500	20241209	24.29	5380	-19.14	20250115	4025	8.07	20250206	9600	-54.69	20240326	3500	24.29	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
45	20250221	130149	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-30	5	-0.68	342759985	77658	39.12	4400	4480	4350	5720	3080	4400	4413.71	4.15	-20617	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2194	-8.12	3.74	12	0.15	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
46	20250221	120149	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-30	5	-0.68	293988610	66509	33.50	4400	4480	4360	5720	3080	4400	4420.28	4.15	-18714	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2194	-8.12	3.74	12	0.13	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
47	20250221	110149	57	100.00	KOSPI	유통	N	N	N	N	N	4425	25	2	0.57	239897210	54177	27.29	4400	4480	4360	5720	3080	4400	4428.03	4.15	-10931	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2222	-8.22	3.79	12	0.11	-538.00	1167.00	9600	20240326	-53.91	3500	20241209	26.43	5380	-17.75	20250115	4025	9.94	20250206	9600	-53.91	20240326	3500	26.43	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
48	20250221	100150	57	100.00	KOSPI	유통	N	N	N	N	N	4395	-5	5	-0.11	193890120	43760	22.04	4400	4480	4360	5720	3080	4400	4430.76	4.15	-3966	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2207	-8.17	3.77	12	0.09	-538.00	1167.00	9600	20240326	-54.22	3500	20241209	25.57	5380	-18.31	20250115	4025	9.19	20250206	9600	-54.22	20240326	3500	25.57	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
49	20250221	090149	57	100.00	KOSPI	유통	N	N	N	N	N	4370	-30	5	-0.68	8308815	1896	0.95	4400	4400	4370	5720	3080	4400	4382.29	4.15	740	4660	4530	4450	4320	4240	4490	4280	251	1320	500	3080	5	1	50211553	2194	-8.12	3.74	12	0.00	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4025	8.57	20250206	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	251 억	2084247	N	N	0	N	N
50	20250220	160149	57	100.00	KOSPI	유통	N	N	N	N	N	4400	-130	5	-2.87	881342880	197969	106.11	4565	4580	4370	5880	3175	4530	4451.93	4.11	21244	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2209	-8.18	3.77	12	0.39	-538.00	1167.00	9600	20240326	-54.17	3500	20241209	25.71	5380	-18.22	20250115	4025	9.32	20250206	9600	-54.17	20240326	3500	25.71	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
51	20250220	150149	57	100.00	KOSPI	유통	N	N	N	N	N	4410	-120	5	-2.65	851829940	191267	102.52	4565	4580	4370	5880	3175	4530	4453.62	4.11	21570	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2214	-8.20	3.78	12	0.38	-538.00	1167.00	9600	20240326	-54.06	3500	20241209	26.00	5380	-18.03	20250115	4025	9.57	20250206	9600	-54.06	20240326	3500	26.00	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
52	20250220	140149	57	100.00	KOSPI	유통	N	N	N	N	N	4395	-135	5	-2.98	747883665	167593	89.83	4565	4580	4370	5880	3175	4530	4462.50	4.11	21050	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2207	-8.17	3.77	12	0.33	-538.00	1167.00	9600	20240326	-54.22	3500	20241209	25.57	5380	-18.31	20250115	4025	9.19	20250206	9600	-54.22	20240326	3500	25.57	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
53	20250220	130149	57	100.00	KOSPI	유통	N	N	N	N	N	4420	-110	5	-2.43	578876420	129173	69.23	4565	4580	4400	5880	3175	4530	4481.40	4.11	31694	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2219	-8.22	3.79	12	0.26	-538.00	1167.00	9600	20240326	-53.96	3500	20241209	26.29	5380	-17.84	20250115	4025	9.81	20250206	9600	-53.96	20240326	3500	26.29	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
54	20250220	120149	57	100.00	KOSPI	유통	N	N	N	N	N	4480	-50	5	-1.10	343334030	76115	40.80	4565	4580	4455	5880	3175	4530	4510.73	4.11	25005	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2249	-8.33	3.84	12	0.15	-538.00	1167.00	9600	20240326	-53.33	3500	20241209	28.00	5380	-16.73	20250115	4025	11.30	20250206	9600	-53.33	20240326	3500	28.00	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
55	20250220	110149	57	100.00	KOSPI	유통	N	N	N	N	N	4485	-45	5	-0.99	310634820	68829	36.89	4565	4580	4455	5880	3175	4530	4513.14	4.11	23755	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2252	-8.34	3.84	12	0.14	-538.00	1167.00	9600	20240326	-53.28	3500	20241209	28.14	5380	-16.64	20250115	4025	11.43	20250206	9600	-53.28	20240326	3500	28.14	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
56	20250220	100148	57	100.00	KOSPI	유통	N	N	N	N	N	4465	-65	5	-1.43	255037620	56373	30.22	4565	4580	4460	5880	3175	4530	4524.11	4.11	24725	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2242	-8.30	3.83	12	0.11	-538.00	1167.00	9600	20240326	-53.49	3500	20241209	27.57	5380	-17.01	20250115	4025	10.93	20250206	9600	-53.49	20240326	3500	27.57	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
57	20250220	090149	57	100.00	KOSPI	유통	N	N	N	N	N	4520	-10	5	-0.22	10223335	2258	1.21	4565	4565	4520	5880	3175	4530	4527.61	4.11	-837	4613	4571	4508	4466	4403	4582	4477	251	1350	500	3170	5	1	50211553	2270	-8.40	3.87	12	0.00	-538.00	1167.00	9600	20240326	-52.92	3500	20241209	29.14	5380	-15.99	20250115	4025	12.30	20250206	9600	-52.92	20240326	3500	29.14	20241209	N	003580	500	251 억	2064734	N	N	32	N	N
58	20250219	160148	57	100.00	KOSPI	유통	N	N	N	N	N	4530	5	2	0.11	833783340	184992	70.39	4530	4550	4445	5880	3170	4525	4507.09	4.07	23095	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2275	-8.42	3.88	12	0.37	-538.00	1167.00	9600	20240326	-52.81	3500	20241209	29.43	5380	-15.80	20250115	4025	12.55	20250206	9600	-52.81	20240326	3500	29.43	20241209	N	003580	500	251 억	2044819	N	N	32	N	N
59	20250219	150149	57	100.00	KOSPI	유통	N	N	N	N	N	4540	15	2	0.33	782283600	173617	66.06	4530	4550	4445	5880	3170	4525	4505.80	4.07	21165	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2280	-8.44	3.89	12	0.35	-538.00	1167.00	9600	20240326	-52.71	3500	20241209	29.71	5380	-15.61	20250115	4025	12.80	20250206	9600	-52.71	20240326	3500	29.71	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
60	20250219	140148	57	100.00	KOSPI	유통	N	N	N	N	N	4550	25	2	0.55	651274340	144714	55.07	4530	4550	4445	5880	3170	4525	4500.42	4.07	15705	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2285	-8.46	3.90	12	0.29	-538.00	1167.00	9600	20240326	-52.60	3500	20241209	30.00	5380	-15.43	20250115	4025	13.04	20250206	9600	-52.60	20240326	3500	30.00	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
61	20250219	130148	57	100.00	KOSPI	유통	N	N	N	N	N	4525	0	3	0.00	529343195	117852	44.84	4530	4545	4445	5880	3170	4525	4491.59	4.07	9807	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2272	-8.41	3.88	12	0.23	-538.00	1167.00	9600	20240326	-52.86	3500	20241209	29.29	5380	-15.89	20250115	4025	12.42	20250206	9600	-52.86	20240326	3500	29.29	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
62	20250219	120148	57	100.00	KOSPI	유통	N	N	N	N	N	4535	10	2	0.22	466635765	104019	39.58	4530	4540	4445	5880	3170	4525	4486.06	4.07	13382	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2277	-8.43	3.89	12	0.21	-538.00	1167.00	9600	20240326	-52.76	3500	20241209	29.57	5380	-15.71	20250115	4025	12.67	20250206	9600	-52.76	20240326	3500	29.57	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
63	20250219	110148	57	100.00	KOSPI	유통	N	N	N	N	N	4510	-15	5	-0.33	381422755	85193	32.42	4530	4535	4445	5880	3170	4525	4477.16	4.07	12441	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2265	-8.38	3.86	12	0.17	-538.00	1167.00	9600	20240326	-53.02	3500	20241209	28.86	5380	-16.17	20250115	4025	12.05	20250206	9600	-53.02	20240326	3500	28.86	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
64	20250219	100148	57	100.00	KOSPI	유통	N	N	N	N	N	4475	-50	5	-1.10	271651670	60710	23.10	4530	4535	4445	5880	3170	4525	4474.58	4.07	631	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2247	-8.32	3.83	12	0.12	-538.00	1167.00	9600	20240326	-53.39	3500	20241209	27.86	5380	-16.82	20250115	4025	11.18	20250206	9600	-53.39	20240326	3500	27.86	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
65	20250219	090148	57	100.00	KOSPI	유통	N	N	N	N	N	4525	0	3	0.00	14594790	3222	1.23	4530	4535	4525	5880	3170	4525	4529.73	4.07	-2363	4628	4576	4503	4451	4378	4602	4477	251	1355	500	3160	5	1	50211553	2272	-8.41	3.88	12	0.01	-538.00	1167.00	9600	20240326	-52.86	3500	20241209	29.29	5380	-15.89	20250115	4025	12.42	20250206	9600	-52.86	20240326	3500	29.29	20241209	N	003580	500	251 억	2044819	N	N	4	N	N
66	20250218	160148	57	100.00	KOSPI	유통	N	N	N	N	N	4525	80	2	1.80	1173862440	261208	69.18	4510	4555	4430	5770	3115	4445	4493.98	4.02	31647	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2267	-8.41	3.88	12	0.52	-538.00	1167.00	9600	20240326	-52.86	3500	20241209	29.29	5380	-15.89	20250115	4025	12.42	20250206	9600	-52.86	20240326	3500	29.29	20241209	N	003580	500	250 억	2013212	N	N	4	N	N
67	20250218	150148	57	100.00	KOSPI	유통	N	N	N	N	N	4520	75	2	1.69	1104715280	245922	65.13	4510	4555	4430	5770	3115	4445	4492.14	4.02	31220	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2265	-8.40	3.87	12	0.49	-538.00	1167.00	9600	20240326	-52.92	3500	20241209	29.14	5380	-15.99	20250115	4025	12.30	20250206	9600	-52.92	20240326	3500	29.14	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
68	20250218	140148	57	100.00	KOSPI	유통	N	N	N	N	N	4530	85	2	1.91	959882735	213975	56.67	4510	4555	4430	5770	3115	4445	4485.96	4.02	23888	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2270	-8.42	3.88	12	0.43	-538.00	1167.00	9600	20240326	-52.81	3500	20241209	29.43	5380	-15.80	20250115	4025	12.55	20250206	9600	-52.81	20240326	3500	29.43	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
69	20250218	130148	57	100.00	KOSPI	유통	N	N	N	N	N	4485	40	2	0.90	805313660	179669	47.58	4510	4555	4430	5770	3115	4445	4482.21	4.02	10796	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2247	-8.34	3.84	12	0.36	-538.00	1167.00	9600	20240326	-53.28	3500	20241209	28.14	5380	-16.64	20250115	4025	11.43	20250206	9600	-53.28	20240326	3500	28.14	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
70	20250218	120148	57	100.00	KOSPI	유통	N	N	N	N	N	4475	30	2	0.67	697009195	155470	41.17	4510	4555	4430	5770	3115	4445	4483.25	4.02	9666	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2242	-8.32	3.83	12	0.31	-538.00	1167.00	9600	20240326	-53.39	3500	20241209	27.86	5380	-16.82	20250115	4025	11.18	20250206	9600	-53.39	20240326	3500	27.86	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
71	20250218	110148	57	100.00	KOSPI	유통	N	N	N	N	N	4450	5	2	0.11	647115165	144270	38.21	4510	4555	4430	5770	3115	4445	4485.45	4.02	7534	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2230	-8.27	3.81	12	0.29	-538.00	1167.00	9600	20240326	-53.65	3500	20241209	27.14	5380	-17.29	20250115	4025	10.56	20250206	9600	-53.65	20240326	3500	27.14	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
72	20250218	100148	57	100.00	KOSPI	유통	N	N	N	N	N	4470	25	2	0.56	529459570	117787	31.19	4510	4555	4435	5770	3115	4445	4495.07	4.02	4921	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2240	-8.31	3.83	12	0.24	-538.00	1167.00	9600	20240326	-53.44	3500	20241209	27.71	5380	-16.91	20250115	4025	11.06	20250206	9600	-53.44	20240326	3500	27.71	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
73	20250218	090148	57	100.00	KOSPI	유통	N	N	N	N	N	4480	35	2	0.79	9967120	2220	0.59	4510	4510	4450	5770	3115	4445	4490.39	4.02	-676	4601	4522	4416	4337	4231	4562	4377	251	1325	500	3110	5	1	50105817	2245	-8.33	3.84	12	0.00	-538.00	1167.00	9600	20240326	-53.33	3500	20241209	28.00	5380	-16.73	20250115	4025	11.30	20250206	9600	-53.33	20240326	3500	28.00	20241209	N	003580	500	250 억	2013212	N	N	17	N	N
74	20250217	160148	57	100.00	KOSPI	유통	N	N	N	N	N	4445	125	2	2.89	1662582495	376484	63.56	4350	4495	4310	5610	3025	4320	4416.08	3.88	65742	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2227	-8.26	3.81	12	0.75	-538.00	1167.00	9600	20240326	-53.70	3500	20241209	27.00	5380	-17.38	20250115	4025	10.43	20250206	9600	-53.70	20240326	3500	27.00	20241209	N	003580	500	250 억	1944125	N	N	17	N	N
75	20250217	150148	57	100.00	KOSPI	유통	N	N	N	N	N	4445	125	2	2.89	1619042470	366687	61.90	4350	4495	4310	5610	3025	4320	4415.33	3.88	64131	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2227	-8.26	3.81	12	0.73	-538.00	1167.00	9600	20240326	-53.70	3500	20241209	27.00	5380	-17.38	20250115	4025	10.43	20250206	9600	-53.70	20240326	3500	27.00	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
76	20250217	140148	57	100.00	KOSPI	유통	N	N	N	N	N	4480	160	2	3.70	1508377305	341915	57.72	4350	4495	4310	5610	3025	4320	4411.56	3.88	63757	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2245	-8.33	3.84	12	0.68	-538.00	1167.00	9600	20240326	-53.33	3500	20241209	28.00	5380	-16.73	20250115	4025	11.30	20250206	9600	-53.33	20240326	3500	28.00	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
77	20250217	130148	57	100.00	KOSPI	유통	N	N	N	N	N	4455	135	2	3.12	1299981420	295355	49.86	4350	4490	4310	5610	3025	4320	4401.42	3.88	48422	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2232	-8.28	3.82	12	0.59	-538.00	1167.00	9600	20240326	-53.59	3500	20241209	27.29	5380	-17.19	20250115	4025	10.68	20250206	9600	-53.59	20240326	3500	27.29	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
78	20250217	120148	57	100.00	KOSPI	유통	N	N	N	N	N	4440	120	2	2.78	1028010015	234405	39.57	4350	4445	4310	5610	3025	4320	4385.61	3.88	38827	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2225	-8.25	3.80	12	0.47	-538.00	1167.00	9600	20240326	-53.75	3500	20241209	26.86	5380	-17.47	20250115	4025	10.31	20250206	9600	-53.75	20240326	3500	26.86	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
79	20250217	110148	57	100.00	KOSPI	유통	N	N	N	N	N	4380	60	2	1.39	522959145	120111	20.28	4350	4400	4310	5610	3025	4320	4353.97	3.88	11272	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2195	-8.14	3.75	12	0.24	-538.00	1167.00	9600	20240326	-54.38	3500	20241209	25.14	5380	-18.59	20250115	4025	8.82	20250206	9600	-54.38	20240326	3500	25.14	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
80	20250217	100148	57	100.00	KOSPI	유통	N	N	N	N	N	4365	45	2	1.04	362203825	83196	14.05	4350	4400	4310	5610	3025	4320	4353.62	3.88	-4814	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2187	-8.11	3.74	12	0.17	-538.00	1167.00	9600	20240326	-54.53	3500	20241209	24.71	5380	-18.87	20250115	4025	8.45	20250206	9600	-54.53	20240326	3500	24.71	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
81	20250217	090148	57	100.00	KOSPI	유통	N	N	N	N	N	4315	-5	5	-0.12	60379045	13930	2.35	4350	4350	4315	5610	3025	4320	4334.46	3.88	-2157	4653	4486	4308	4141	3963	4570	4225	251	1290	500	3020	5	1	50105817	2162	-8.02	3.70	12	0.03	-538.00	1167.00	9600	20240326	-55.05	3500	20241209	23.29	5380	-19.80	20250115	4025	7.20	20250206	9600	-55.05	20240326	3500	23.29	20241209	N	003580	500	250 억	1944125	N	N	31	N	N
82	20250214	160147	57	100.00	KOSPI	유통	N	N	N	N	N	4320	155	2	3.72	2565402140	590857	777.90	4165	4475	4130	5410	2920	4165	4341.84	3.77	53475	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2165	-8.03	3.70	12	1.18	-538.00	1167.00	9600	20240326	-55.00	3500	20241209	23.43	5380	-19.70	20250115	4025	7.33	20250206	9600	-55.00	20240326	3500	23.43	20241209	N	003580	500	250 억	1888774	N	N	31	N	N
83	20250214	150147	57	100.00	KOSPI	유통	N	N	N	N	N	4320	155	2	3.72	2429373795	559446	736.55	4165	4475	4130	5410	2920	4165	4342.46	3.77	49179	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2165	-8.03	3.70	12	1.12	-538.00	1167.00	9600	20240326	-55.00	3500	20241209	23.43	5380	-19.70	20250115	4025	7.33	20250206	9600	-55.00	20240326	3500	23.43	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
84	20250214	140147	57	100.00	KOSPI	유통	N	N	N	N	N	4290	125	2	3.00	2275121880	523671	689.45	4165	4475	4130	5410	2920	4165	4344.56	3.77	29945	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2150	-7.97	3.68	12	1.05	-538.00	1167.00	9600	20240326	-55.31	3500	20241209	22.57	5380	-20.26	20250115	4025	6.58	20250206	9600	-55.31	20240326	3500	22.57	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
85	20250214	130147	57	100.00	KOSPI	유통	N	N	N	N	N	4295	130	2	3.12	2139277760	492004	647.76	4165	4475	4130	5410	2920	4165	4348.09	3.77	27995	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2152	-7.98	3.68	12	0.98	-538.00	1167.00	9600	20240326	-55.26	3500	20241209	22.71	5380	-20.17	20250115	4025	6.71	20250206	9600	-55.26	20240326	3500	22.71	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
86	20250214	120147	57	100.00	KOSPI	유통	N	N	N	N	N	4270	105	2	2.52	2052032925	471681	621.00	4165	4475	4130	5410	2920	4165	4350.47	3.77	27098	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2140	-7.94	3.66	12	0.94	-538.00	1167.00	9600	20240326	-55.52	3500	20241209	22.00	5380	-20.63	20250115	4025	6.09	20250206	9600	-55.52	20240326	3500	22.00	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
87	20250214	110147	57	100.00	KOSPI	유통	N	N	N	N	N	4255	90	2	2.16	1805664480	414156	545.26	4165	4475	4130	5410	2920	4165	4359.87	3.77	5445	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2132	-7.91	3.65	12	0.83	-538.00	1167.00	9600	20240326	-55.68	3500	20241209	21.57	5380	-20.91	20250115	4025	5.71	20250206	9600	-55.68	20240326	3500	21.57	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
88	20250214	100147	57	100.00	KOSPI	유통	N	N	N	N	N	4365	200	2	4.80	1111871225	254417	334.96	4165	4475	4130	5410	2920	4165	4370.27	3.77	22900	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2187	-8.11	3.74	12	0.51	-538.00	1167.00	9600	20240326	-54.53	3500	20241209	24.71	5380	-18.87	20250115	4025	8.45	20250206	9600	-54.53	20240326	3500	24.71	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
89	20250214	090148	57	100.00	KOSPI	유통	N	N	N	N	N	4205	40	2	0.96	4454365	1071	1.41	4165	4205	4140	5410	2920	4165	4159.07	3.77	103	4235	4200	4165	4130	4095	4182	4112	251	1245	500	2910	5	1	50105817	2107	-7.82	3.60	12	0.00	-538.00	1167.00	9600	20240326	-56.20	3500	20241209	20.14	5380	-21.84	20250115	4025	4.47	20250206	9600	-56.20	20240326	3500	20.14	20241209	N	003580	500	250 억	1888774	N	N	6	N	N
90	20250213	160147	57	100.00	KOSPI	유통	N	N	N	N	N	4165	-35	5	-0.83	314432845	75628	106.55	4170	4200	4130	5460	2940	4200	4157.62	3.79	-10143	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2087	-7.74	3.57	12	0.15	-538.00	1167.00	9600	20240326	-56.61	3500	20241209	19.00	5380	-22.58	20250115	4025	3.48	20250206	9600	-56.61	20240326	3500	19.00	20241209	N	003580	500	250 억	1898864	N	N	6	N	N
91	20250213	150146	57	100.00	KOSPI	유통	N	N	N	N	N	4145	-55	5	-1.31	293846445	70674	99.57	4170	4200	4130	5460	2940	4200	4157.77	3.79	-10461	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2077	-7.70	3.55	12	0.14	-538.00	1167.00	9600	20240326	-56.82	3500	20241209	18.43	5380	-22.96	20250115	4025	2.98	20250206	9600	-56.82	20240326	3500	18.43	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
92	20250213	140147	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-50	5	-1.19	239657520	57608	81.16	4170	4200	4130	5460	2940	4200	4160.14	3.79	-8714	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2079	-7.71	3.56	12	0.11	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
93	20250213	130146	57	100.00	KOSPI	유통	N	N	N	N	N	4135	-65	5	-1.55	218051030	52406	73.83	4170	4200	4130	5460	2940	4200	4160.80	3.79	-7385	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2072	-7.69	3.54	12	0.10	-538.00	1167.00	9600	20240326	-56.93	3500	20241209	18.14	5380	-23.14	20250115	4025	2.73	20250206	9600	-56.93	20240326	3500	18.14	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
94	20250213	120146	57	100.00	KOSPI	유통	N	N	N	N	N	4160	-40	5	-0.95	185904440	44656	62.91	4170	4200	4145	5460	2940	4200	4163.03	3.79	-5303	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2084	-7.73	3.56	12	0.09	-538.00	1167.00	9600	20240326	-56.67	3500	20241209	18.86	5380	-22.68	20250115	4025	3.35	20250206	9600	-56.67	20240326	3500	18.86	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
95	20250213	110146	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-50	5	-1.19	161287705	38744	54.59	4170	4200	4145	5460	2940	4200	4162.91	3.79	-6715	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2079	-7.71	3.56	12	0.08	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
96	20250213	100147	57	100.00	KOSPI	유통	N	N	N	N	N	4170	-30	5	-0.71	88150295	21147	29.79	4170	4200	4145	5460	2940	4200	4168.45	3.79	-2822	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2089	-7.75	3.57	12	0.04	-538.00	1167.00	9600	20240326	-56.56	3500	20241209	19.14	5380	-22.49	20250115	4025	3.60	20250206	9600	-56.56	20240326	3500	19.14	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
97	20250213	090146	57	100.00	KOSPI	유통	N	N	N	N	N	4190	-10	5	-0.24	5654580	1354	1.91	4170	4200	4170	5460	2940	4200	4176.20	3.79	42	4263	4231	4178	4146	4093	4247	4162	251	1260	500	2940	5	1	50105817	2099	-7.79	3.59	12	0.00	-538.00	1167.00	9600	20240326	-56.35	3500	20241209	19.71	5380	-22.12	20250115	4025	4.10	20250206	9600	-56.35	20240326	3500	19.71	20241209	N	003580	500	250 억	1898864	N	N	160	N	N
98	20250212	160146	57	100.00	KOSPI	유통	N	N	N	N	N	4200	20	2	0.48	295940750	70911	69.53	4170	4210	4125	5430	2930	4180	4173.41	3.80	-4418	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2104	-7.81	3.60	12	0.14	-538.00	1167.00	9600	20240326	-56.25	3500	20241209	20.00	5380	-21.93	20250115	4025	4.35	20250206	9600	-56.25	20240326	3500	20.00	20241209	N	003580	500	250 억	1902863	N	N	160	N	N
99	20250212	150146	57	100.00	KOSPI	유통	N	N	N	N	N	4185	5	2	0.12	262121855	62844	61.62	4170	4205	4125	5430	2930	4180	4170.99	3.80	-4120	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2097	-7.78	3.59	12	0.13	-538.00	1167.00	9600	20240326	-56.41	3500	20241209	19.57	5380	-22.21	20250115	4025	3.98	20250206	9600	-56.41	20240326	3500	19.57	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
100	20250212	140145	57	100.00	KOSPI	유통	N	N	N	N	N	4175	-5	5	-0.12	202383390	48563	47.62	4170	4205	4125	5430	2930	4180	4167.43	3.80	-4130	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2092	-7.76	3.58	12	0.10	-538.00	1167.00	9600	20240326	-56.51	3500	20241209	19.29	5380	-22.40	20250115	4025	3.73	20250206	9600	-56.51	20240326	3500	19.29	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
101	20250212	130146	57	100.00	KOSPI	유통	N	N	N	N	N	4175	-5	5	-0.12	163563280	39256	38.49	4170	4205	4125	5430	2930	4180	4166.57	3.80	-4174	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2092	-7.76	3.58	12	0.08	-538.00	1167.00	9600	20240326	-56.51	3500	20241209	19.29	5380	-22.40	20250115	4025	3.73	20250206	9600	-56.51	20240326	3500	19.29	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
102	20250212	120146	57	100.00	KOSPI	유통	N	N	N	N	N	4175	-5	5	-0.12	136998785	32897	32.26	4170	4205	4125	5430	2930	4180	4164.47	3.80	1299	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2092	-7.76	3.58	12	0.07	-538.00	1167.00	9600	20240326	-56.51	3500	20241209	19.29	5380	-22.40	20250115	4025	3.73	20250206	9600	-56.51	20240326	3500	19.29	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
103	20250212	110146	57	100.00	KOSPI	유통	N	N	N	N	N	4190	10	2	0.24	99688350	23991	23.52	4170	4200	4125	5430	2930	4180	4155.22	3.80	5356	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2099	-7.79	3.59	12	0.05	-538.00	1167.00	9600	20240326	-56.35	3500	20241209	19.71	5380	-22.12	20250115	4025	4.10	20250206	9600	-56.35	20240326	3500	19.71	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
104	20250212	100146	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-30	5	-0.72	74140575	17859	17.51	4170	4200	4125	5430	2930	4180	4151.41	3.80	4905	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2079	-7.71	3.56	12	0.04	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
105	20250212	090147	57	100.00	KOSPI	유통	N	N	N	N	N	4200	20	2	0.48	3145810	754	0.74	4170	4200	4160	5430	2930	4180	4171.95	3.80	377	4306	4242	4166	4102	4026	4275	4135	251	1250	500	2920	5	1	50105817	2104	-7.81	3.60	12	0.00	-538.00	1167.00	9600	20240326	-56.25	3500	20241209	20.00	5380	-21.93	20250115	4025	4.35	20250206	9600	-56.25	20240326	3500	20.00	20241209	N	003580	500	250 억	1902863	N	N	7	N	N
106	20250211	160146	57	100.00	KOSPI	유통	N	N	N	N	N	4180	35	2	0.84	419855530	100654	119.99	4145	4230	4090	5380	2905	4145	4171.27	3.82	6396	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2094	-7.77	3.58	12	0.20	-538.00	1167.00	9600	20240326	-56.46	3500	20241209	19.43	5380	-22.30	20250115	4025	3.85	20250206	9600	-56.46	20240326	3500	19.43	20241209	N	003580	500	250 억	1912706	N	N	7	N	N
107	20250211	150146	57	100.00	KOSPI	유통	N	N	N	N	N	4170	25	2	0.60	404683475	97016	115.65	4145	4230	4090	5380	2905	4145	4171.31	3.82	5807	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2089	-7.75	3.57	12	0.19	-538.00	1167.00	9600	20240326	-56.56	3500	20241209	19.14	5380	-22.49	20250115	4025	3.60	20250206	9600	-56.56	20240326	3500	19.14	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
108	20250211	140146	57	100.00	KOSPI	유통	N	N	N	N	N	4200	55	2	1.33	363106950	87076	103.80	4145	4230	4090	5380	2905	4145	4170.00	3.82	6510	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2104	-7.81	3.60	12	0.17	-538.00	1167.00	9600	20240326	-56.25	3500	20241209	20.00	5380	-21.93	20250115	4025	4.35	20250206	9600	-56.25	20240326	3500	20.00	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
109	20250211	130144	57	100.00	KOSPI	유통	N	N	N	N	N	4210	65	2	1.57	340123095	81606	97.28	4145	4230	4090	5380	2905	4145	4167.87	3.82	5522	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2109	-7.83	3.61	12	0.16	-538.00	1167.00	9600	20240326	-56.15	3500	20241209	20.29	5380	-21.75	20250115	4025	4.60	20250206	9600	-56.15	20240326	3500	20.29	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
110	20250211	120146	57	100.00	KOSPI	유통	N	N	N	N	N	4230	85	2	2.05	303755600	72957	86.97	4145	4230	4090	5380	2905	4145	4163.49	3.82	5613	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2119	-7.86	3.62	12	0.15	-538.00	1167.00	9600	20240326	-55.94	3500	20241209	20.86	5380	-21.38	20250115	4025	5.09	20250206	9600	-55.94	20240326	3500	20.86	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
111	20250211	110145	57	100.00	KOSPI	유통	N	N	N	N	N	4210	65	2	1.57	254899585	61362	73.15	4145	4210	4090	5380	2905	4145	4154.03	3.82	4206	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2109	-7.83	3.61	12	0.12	-538.00	1167.00	9600	20240326	-56.15	3500	20241209	20.29	5380	-21.75	20250115	4025	4.60	20250206	9600	-56.15	20240326	3500	20.29	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
112	20250211	100146	57	100.00	KOSPI	유통	N	N	N	N	N	4150	5	2	0.12	143757120	34828	41.52	4145	4180	4090	5380	2905	4145	4127.63	3.82	-8235	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2079	-7.71	3.56	12	0.07	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
113	20250211	090146	57	100.00	KOSPI	유통	N	N	N	N	N	4140	-5	5	-0.12	12833255	3099	3.69	4145	4150	4135	5380	2905	4145	4141.10	3.82	424	4318	4231	4163	4076	4008	4197	4042	251	1235	500	2900	5	1	50105817	2074	-7.70	3.55	12	0.01	-538.00	1167.00	9600	20240326	-56.88	3500	20241209	18.29	5380	-23.05	20250115	4025	2.86	20250206	9600	-56.88	20240326	3500	18.29	20241209	N	003580	500	250 억	1912706	N	N	0	N	N
114	20250210	160145	57	100.00	KOSPI	유통	N	N	N	N	N	4145	-35	5	-0.84	346495990	83501	97.22	4250	4250	4095	5430	2930	4180	4149.61	3.83	17139	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2051	-7.70	3.55	12	0.17	-538.00	1167.00	9600	20240326	-56.82	3500	20241209	18.43	5380	-22.96	20250115	4025	2.98	20250206	9600	-56.82	20240326	3500	18.43	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
115	20250210	150145	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-30	5	-0.72	267710580	64431	75.01	4250	4250	4095	5430	2930	4180	4155.00	3.83	18212	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2054	-7.71	3.56	12	0.13	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
116	20250210	140145	57	100.00	KOSPI	유통	N	N	N	N	N	4150	-30	5	-0.72	212367920	51074	59.46	4250	4250	4095	5430	2930	4180	4158.04	3.83	12572	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2054	-7.71	3.56	12	0.10	-538.00	1167.00	9600	20240326	-56.77	3500	20241209	18.57	5380	-22.86	20250115	4025	3.11	20250206	9600	-56.77	20240326	3500	18.57	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
117	20250210	130145	57	100.00	KOSPI	유통	N	N	N	N	N	4170	-10	5	-0.24	161443170	38825	45.20	4250	4250	4095	5430	2930	4180	4158.23	3.83	4179	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2064	-7.75	3.57	12	0.08	-538.00	1167.00	9600	20240326	-56.56	3500	20241209	19.14	5380	-22.49	20250115	4025	3.60	20250206	9600	-56.56	20240326	3500	19.14	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
118	20250210	120145	57	100.00	KOSPI	유통	N	N	N	N	N	4170	-10	5	-0.24	143352990	34479	40.14	4250	4250	4095	5430	2930	4180	4157.69	3.83	1270	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2064	-7.75	3.57	12	0.07	-538.00	1167.00	9600	20240326	-56.56	3500	20241209	19.14	5380	-22.49	20250115	4025	3.60	20250206	9600	-56.56	20240326	3500	19.14	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
119	20250210	110144	57	100.00	KOSPI	유통	N	N	N	N	N	4200	20	2	0.48	127861930	30766	35.82	4250	4250	4095	5430	2930	4180	4155.95	3.83	-374	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2079	-7.81	3.60	12	0.06	-538.00	1167.00	9600	20240326	-56.25	3500	20241209	20.00	5380	-21.93	20250115	4025	4.35	20250206	9600	-56.25	20240326	3500	20.00	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
120	20250210	100144	57	100.00	KOSPI	유통	N	N	N	N	N	4185	5	2	0.12	56260655	13581	15.81	4250	4250	4095	5430	2930	4180	4142.60	3.83	-3470	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2071	-7.78	3.59	12	0.03	-538.00	1167.00	9600	20240326	-56.41	3500	20241209	19.57	5380	-22.21	20250115	4025	3.98	20250206	9600	-56.41	20240326	3500	19.57	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
121	20250210	090145	57	100.00	KOSPI	유통	N	N	N	N	N	4180	0	3	0.00	1419750	339	0.39	4250	4250	4180	5430	2930	4180	4188.05	3.83	-305	4336	4257	4171	4092	4006	4297	4132	247	1250	500	2920	5	1	49492725	2069	-7.77	3.58	12	0.00	-538.00	1167.00	9600	20240326	-56.46	3500	20241209	19.43	5380	-22.30	20250115	4025	3.85	20250206	9600	-56.46	20240326	3500	19.43	20241209	N	003580	500	247 억	1897063	N	N	1	N	N
122	20250207	160144	57	100.00	KOSPI	유통	N	N	N	N	N	4180	55	2	1.33	357626000	85688	51.44	4110	4250	4085	5360	2890	4125	4173.58	3.82	6682	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2069	-7.77	3.58	12	0.17	-538.00	1167.00	9600	20240326	-56.46	3500	20241209	19.43	5380	-22.30	20250115	4025	3.85	20250206	9600	-56.46	20240326	3500	19.43	20241209	N	003580	500	247 억	1890174	N	N	1	N	N
123	20250207	150145	57	100.00	KOSPI	유통	N	N	N	N	N	4195	70	2	1.70	326562285	78241	46.97	4110	4250	4085	5360	2890	4125	4173.80	3.82	7485	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2076	-7.80	3.59	12	0.16	-538.00	1167.00	9600	20240326	-56.30	3500	20241209	19.86	5380	-22.03	20250115	4025	4.22	20250206	9600	-56.30	20240326	3500	19.86	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
124	20250207	140144	57	100.00	KOSPI	유통	N	N	N	N	N	4175	50	2	1.21	275630875	66044	39.65	4110	4250	4085	5360	2890	4125	4173.44	3.82	-245	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2066	-7.76	3.58	12	0.13	-538.00	1167.00	9600	20240326	-56.51	3500	20241209	19.29	5380	-22.40	20250115	4025	3.73	20250206	9600	-56.51	20240326	3500	19.29	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
125	20250207	130144	57	100.00	KOSPI	유통	N	N	N	N	N	4160	35	2	0.85	242455890	58116	34.89	4110	4250	4085	5360	2890	4125	4171.93	3.82	-5020	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2059	-7.73	3.56	12	0.12	-538.00	1167.00	9600	20240326	-56.67	3500	20241209	18.86	5380	-22.68	20250115	4025	3.35	20250206	9600	-56.67	20240326	3500	18.86	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
126	20250207	120144	57	100.00	KOSPI	유통	N	N	N	N	N	4185	60	2	1.45	176534265	42305	25.40	4110	4250	4085	5360	2890	4125	4172.89	3.82	-1661	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2071	-7.78	3.59	12	0.09	-538.00	1167.00	9600	20240326	-56.41	3500	20241209	19.57	5380	-22.21	20250115	4025	3.98	20250206	9600	-56.41	20240326	3500	19.57	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
127	20250207	110144	57	100.00	KOSPI	유통	N	N	N	N	N	4160	35	2	0.85	134606995	32312	19.40	4110	4250	4085	5360	2890	4125	4165.85	3.82	-3143	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2059	-7.73	3.56	12	0.07	-538.00	1167.00	9600	20240326	-56.67	3500	20241209	18.86	5380	-22.68	20250115	4025	3.35	20250206	9600	-56.67	20240326	3500	18.86	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
128	20250207	100144	57	100.00	KOSPI	유통	N	N	N	N	N	4165	40	2	0.97	91655825	21966	13.19	4110	4250	4085	5360	2890	4125	4172.62	3.82	-5915	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2061	-7.74	3.57	12	0.04	-538.00	1167.00	9600	20240326	-56.61	3500	20241209	19.00	5380	-22.58	20250115	4025	3.48	20250206	9600	-56.61	20240326	3500	19.00	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
129	20250207	090144	57	100.00	KOSPI	유통	N	N	N	N	N	4155	30	2	0.73	7640420	1843	1.11	4110	4250	4085	5360	2890	4125	4145.64	3.82	-867	4425	4275	4150	4000	3875	4212	3937	247	1235	500	2880	5	1	49492725	2056	-7.72	3.56	12	0.00	-538.00	1167.00	9600	20240326	-56.72	3500	20241209	18.71	5380	-22.77	20250115	4025	3.23	20250206	9600	-56.72	20240326	3500	18.71	20241209	N	003580	500	247 억	1890174	N	N	0	N	N
130	20250206	160142	57	100.00	KOSPI	유통	N	N	N	N	N	4125	-125	5	-2.94	692220690	165198	169.02	4250	4300	4025	5520	2975	4250	4190.25	3.90	-49356	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2042	-7.67	3.53	12	0.33	-538.00	1167.00	9600	20240326	-57.03	3500	20241209	17.86	5380	-23.33	20250115	4025	2.48	20250206	9600	-57.03	20240326	3500	17.86	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
131	20250206	150143	57	100.00	KOSPI	유통	N	N	N	N	N	4110	-140	5	-3.29	670438220	159928	163.63	4250	4300	4025	5520	2975	4250	4192.13	3.90	-47307	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2034	-7.64	3.52	12	0.32	-538.00	1167.00	9600	20240326	-57.19	3500	20241209	17.43	5380	-23.61	20250115	4025	2.11	20250206	9600	-57.19	20240326	3500	17.43	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
132	20250206	140143	57	100.00	KOSPI	유통	N	N	N	N	N	4100	-150	5	-3.53	590759255	140625	143.88	4250	4300	4025	5520	2975	4250	4200.95	3.90	-46319	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2029	-7.62	3.51	12	0.28	-538.00	1167.00	9600	20240326	-57.29	3500	20241209	17.14	5380	-23.79	20250115	4025	1.86	20250206	9600	-57.29	20240326	3500	17.14	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
133	20250206	130142	57	100.00	KOSPI	유통	N	N	N	N	N	4185	-65	5	-1.53	416342020	98577	100.86	4250	4300	4185	5520	2975	4250	4223.52	3.90	-33791	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2071	-7.78	3.59	12	0.20	-538.00	1167.00	9600	20240326	-56.41	3500	20241209	19.57	5380	-22.21	20250115	4070	2.83	20250102	9600	-56.41	20240326	3500	19.57	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
134	20250206	120142	57	100.00	KOSPI	유통	N	N	N	N	N	4220	-30	5	-0.71	297275310	70224	71.85	4250	4300	4205	5520	2975	4250	4233.24	3.90	-14367	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2089	-7.84	3.62	12	0.14	-538.00	1167.00	9600	20240326	-56.04	3500	20241209	20.57	5380	-21.56	20250115	4070	3.69	20250102	9600	-56.04	20240326	3500	20.57	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
135	20250206	110138	57	100.00	KOSPI	유통	N	N	N	N	N	4240	-10	5	-0.24	228422910	53919	55.17	4250	4300	4205	5520	2975	4250	4236.41	3.90	-2491	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2098	-7.88	3.63	12	0.11	-538.00	1167.00	9600	20240326	-55.83	3500	20241209	21.14	5380	-21.19	20250115	4070	4.18	20250102	9600	-55.83	20240326	3500	21.14	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
136	20250206	100142	57	100.00	KOSPI	유통	N	N	N	N	N	4270	20	2	0.47	139546900	32979	33.74	4250	4300	4205	5520	2975	4250	4231.39	3.90	-3547	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2113	-7.94	3.66	12	0.07	-538.00	1167.00	9600	20240326	-55.52	3500	20241209	22.00	5380	-20.63	20250115	4070	4.91	20250102	9600	-55.52	20240326	3500	22.00	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
137	20250206	090142	57	100.00	KOSPI	유통	N	N	N	N	N	4265	15	2	0.35	1266515	298	0.30	4250	4265	4250	5520	2975	4250	4250.05	3.90	-292	4376	4312	4281	4217	4186	4297	4202	247	1270	500	2970	5	1	49492725	2111	-7.93	3.65	12	0.00	-538.00	1167.00	9600	20240326	-55.57	3500	20241209	21.86	5380	-20.72	20250115	4070	4.79	20250102	9600	-55.57	20240326	3500	21.86	20241209	N	003580	500	247 억	1930905	N	N	4	N	N
138	20250205	160141	57	100.00	KOSPI	유통	N	N	N	N	N	4250	-75	5	-1.73	413180150	96580	42.93	4320	4345	4250	5620	3030	4325	4278.12	3.97	-31946	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2103	-7.90	3.64	12	0.20	-538.00	1167.00	9600	20240326	-55.73	3500	20241209	21.43	5380	-21.00	20250115	4070	4.42	20250102	9600	-55.73	20240326	3500	21.43	20241209	N	003580	500	247 억	1965530	N	N	4	N	N
139	20250205	150141	57	100.00	KOSPI	유통	N	N	N	N	N	4260	-65	5	-1.50	367574135	85856	38.16	4320	4345	4255	5620	3030	4325	4281.29	3.97	-29917	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2108	-7.92	3.65	12	0.17	-538.00	1167.00	9600	20240326	-55.62	3500	20241209	21.71	5380	-20.82	20250115	4070	4.67	20250102	9600	-55.62	20240326	3500	21.71	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
140	20250205	140141	57	100.00	KOSPI	유통	N	N	N	N	N	4270	-55	5	-1.27	260884570	60852	27.05	4320	4345	4270	5620	3030	4325	4287.20	3.97	-17259	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2113	-7.94	3.66	12	0.12	-538.00	1167.00	9600	20240326	-55.52	3500	20241209	22.00	5380	-20.63	20250115	4070	4.91	20250102	9600	-55.52	20240326	3500	22.00	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
141	20250205	130141	57	100.00	KOSPI	유통	N	N	N	N	N	4290	-35	5	-0.81	182554160	42569	18.92	4320	4345	4270	5620	3030	4325	4288.43	3.97	-6751	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2123	-7.97	3.68	12	0.09	-538.00	1167.00	9600	20240326	-55.31	3500	20241209	22.57	5380	-20.26	20250115	4070	5.41	20250102	9600	-55.31	20240326	3500	22.57	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
142	20250205	120142	57	100.00	KOSPI	유통	N	N	N	N	N	4280	-45	5	-1.04	156569470	36509	16.23	4320	4345	4270	5620	3030	4325	4288.52	3.97	-6251	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2118	-7.96	3.67	12	0.07	-538.00	1167.00	9600	20240326	-55.42	3500	20241209	22.29	5380	-20.45	20250115	4070	5.16	20250102	9600	-55.42	20240326	3500	22.29	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
143	20250205	110141	57	100.00	KOSPI	유통	N	N	N	N	N	4280	-45	5	-1.04	138483475	32285	14.35	4320	4345	4270	5620	3030	4325	4289.41	3.97	-5039	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2118	-7.96	3.67	12	0.07	-538.00	1167.00	9600	20240326	-55.42	3500	20241209	22.29	5380	-20.45	20250115	4070	5.16	20250102	9600	-55.42	20240326	3500	22.29	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
144	20250205	100142	57	100.00	KOSPI	유통	N	N	N	N	N	4290	-35	5	-0.81	107432770	25026	11.12	4320	4345	4270	5620	3030	4325	4292.85	3.97	-3815	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2123	-7.97	3.68	12	0.05	-538.00	1167.00	9600	20240326	-55.31	3500	20241209	22.57	5380	-20.26	20250115	4070	5.41	20250102	9600	-55.31	20240326	3500	22.57	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
145	20250205	090143	57	100.00	KOSPI	유통	N	N	N	N	N	4335	10	2	0.23	9097580	2103	0.93	4320	4345	4315	5620	3030	4325	4326.00	3.97	184	4451	4387	4326	4262	4201	4387	4262	247	1295	500	3020	5	1	49492725	2146	-8.06	3.71	12	0.00	-538.00	1167.00	9600	20240326	-54.84	3500	20241209	23.86	5380	-19.42	20250115	4070	6.51	20250102	9600	-54.84	20240326	3500	23.86	20241209	N	003580	500	247 억	1965530	N	N	0	N	N
146	20250204	160140	57	100.00	KOSPI	유통	N	N	N	N	N	4325	5	2	0.12	970421205	224793	74.56	4325	4390	4265	5610	3025	4320	4316.95	3.93	36281	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2123	-8.04	3.71	12	0.46	-538.00	1167.00	9600	20240326	-54.95	3500	20241209	23.57	5380	-19.61	20250115	4070	6.27	20250102	9600	-54.95	20240326	3500	23.57	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
147	20250204	150141	57	100.00	KOSPI	유통	N	N	N	N	N	4335	15	2	0.35	914366340	211813	70.26	4325	4390	4265	5610	3025	4320	4316.86	3.93	35107	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2128	-8.06	3.71	12	0.43	-538.00	1167.00	9600	20240326	-54.84	3500	20241209	23.86	5380	-19.42	20250115	4070	6.51	20250102	9600	-54.84	20240326	3500	23.86	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
148	20250204	140140	57	100.00	KOSPI	유통	N	N	N	N	N	4360	40	2	0.93	762880380	176868	58.67	4325	4390	4265	5610	3025	4320	4313.27	3.93	20807	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2140	-8.10	3.74	12	0.36	-538.00	1167.00	9600	20240326	-54.58	3500	20241209	24.57	5380	-18.96	20250115	4070	7.13	20250102	9600	-54.58	20240326	3500	24.57	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
149	20250204	130140	57	100.00	KOSPI	유통	N	N	N	N	N	4370	50	2	1.16	728172825	168899	56.02	4325	4390	4265	5610	3025	4320	4311.29	3.93	21151	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2145	-8.12	3.74	12	0.34	-538.00	1167.00	9600	20240326	-54.48	3500	20241209	24.86	5380	-18.77	20250115	4070	7.37	20250102	9600	-54.48	20240326	3500	24.86	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
150	20250204	120141	57	100.00	KOSPI	유통	N	N	N	N	N	4355	35	2	0.81	591784275	137684	45.67	4325	4355	4265	5610	3025	4320	4298.13	3.93	12457	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2138	-8.09	3.73	12	0.28	-538.00	1167.00	9600	20240326	-54.64	3500	20241209	24.43	5380	-19.05	20250115	4070	7.00	20250102	9600	-54.64	20240326	3500	24.43	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
151	20250204	110139	57	100.00	KOSPI	유통	N	N	N	N	N	4310	-10	5	-0.23	461620660	107610	35.69	4325	4355	4265	5610	3025	4320	4289.75	3.93	-4406	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2115	-8.01	3.69	12	0.22	-538.00	1167.00	9600	20240326	-55.10	3500	20241209	23.14	5380	-19.89	20250115	4070	5.90	20250102	9600	-55.10	20240326	3500	23.14	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
152	20250204	100141	57	100.00	KOSPI	유통	N	N	N	N	N	4280	-40	5	-0.93	247327825	57612	19.11	4325	4355	4265	5610	3025	4320	4292.98	3.93	-3157	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2101	-7.96	3.67	12	0.12	-538.00	1167.00	9600	20240326	-55.42	3500	20241209	22.29	5380	-20.45	20250115	4070	5.16	20250102	9600	-55.42	20240326	3500	22.29	20241209	N	003580	500	245 억	1927346	N	N	0	N	N
153	20250204	090140	57	100.00	KOSPI	유통	N	N	N	N	N	4355	35	2	0.81	1107410	256	0.08	4325	4355	4325	5610	3025	4320	4326.59	3.93	223	4573	4446	4323	4196	4073	4385	4135	245	1290	500	3020	5	1	49082583	2138	-8.09	3.73	12	0.00	-538.00	1167.00	9600	20240326	-54.64	3500	20241209	24.43	5380	-19.05	20250115	4070	7.00	20250102	9600	-54.64	20240326	3500	24.43	20241209	N	003580	500	245 억	1927346	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History