KissMeData/010420/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160257	57	100.00	KOSPI	유통	N	N	N	N	N	1168	-39	5	-3.23	46677954	39285	201.36	1202	1203	1168	1569	845	1207	1188.19	0.66	-5905	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	239	-6.02	0.56	12	0.19	-194.00	2094.00	1517	20241114	-23.01	910	20240806	28.35	1400	-16.57	20250123	1071	9.06	20250103	1517	-23.01	20241114	910	28.35	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
3	20250228	150258	57	100.00	KOSPI	유통	N	N	N	N	N	1186	-21	5	-1.74	41521990	34914	178.95	1202	1203	1171	1569	845	1207	1189.26	0.66	-3857	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	243	-6.11	0.57	12	0.17	-194.00	2094.00	1517	20241114	-21.82	910	20240806	30.33	1400	-15.29	20250123	1071	10.74	20250103	1517	-21.82	20241114	910	30.33	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
4	20250228	140258	57	100.00	KOSPI	유통	N	N	N	N	N	1191	-16	5	-1.33	36861523	30945	158.61	1202	1203	1172	1569	845	1207	1191.19	0.66	-3905	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	244	-6.14	0.57	12	0.15	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
5	20250228	130259	57	100.00	KOSPI	유통	N	N	N	N	N	1192	-15	5	-1.24	30022914	25171	129.02	1202	1203	1176	1569	845	1207	1192.76	0.66	-3010	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	244	-6.14	0.57	12	0.12	-194.00	2094.00	1517	20241114	-21.42	910	20240806	30.99	1400	-14.86	20250123	1071	11.30	20250103	1517	-21.42	20241114	910	30.99	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
6	20250228	120257	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-12	5	-0.99	25061054	21029	107.79	1202	1203	1176	1569	845	1207	1191.74	0.66	-3010	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	245	-6.16	0.57	12	0.10	-194.00	2094.00	1517	20241114	-21.23	910	20240806	31.32	1400	-14.64	20250123	1071	11.58	20250103	1517	-21.23	20241114	910	31.32	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
7	20250228	110257	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-12	5	-0.99	18531603	15553	79.72	1202	1203	1176	1569	845	1207	1191.51	0.66	-385	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	245	-6.16	0.57	12	0.08	-194.00	2094.00	1517	20241114	-21.23	910	20240806	31.32	1400	-14.64	20250123	1071	11.58	20250103	1517	-21.23	20241114	910	31.32	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
8	20250228	100256	57	100.00	KOSPI	유통	N	N	N	N	N	1198	-9	5	-0.75	12090316	10182	52.19	1202	1202	1176	1569	845	1207	1187.42	0.66	229	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	246	-6.18	0.57	12	0.05	-194.00	2094.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
9	20250228	090257	57	100.00	KOSPI	유통	N	N	N	N	N	1176	-31	5	-2.57	7532889	6357	32.58	1202	1202	1176	1569	845	1207	1184.98	0.66	760	1211	1208	1205	1202	1199	1210	1204	102	362	500	820	1	1	20493012	241	-6.06	0.56	12	0.03	-194.00	2094.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.16	N	010420	500	102 억	135017	N	N	0	N	N
10	20250227	160254	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	23531655	19510	120.35	1204	1208	1202	1569	845	1207	1206.13	0.67	-2708	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.10	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
11	20250227	150255	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	23471305	19460	120.04	1204	1208	1202	1569	845	1207	1206.13	0.67	-2706	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.09	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
12	20250227	140256	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	22028566	18264	112.66	1204	1208	1202	1569	845	1207	1206.12	0.67	-1939	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.09	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
13	20250227	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1208	1	2	0.08	21816297	18088	111.58	1204	1208	1202	1569	845	1207	1206.12	0.67	-1775	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.09	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
14	20250227	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1208	1	2	0.08	19601649	16251	100.25	1204	1208	1202	1569	845	1207	1206.18	0.67	-69	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.08	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
15	20250227	110257	57	100.00	KOSPI	유통	N	N	N	N	N	1208	1	2	0.08	18941721	15704	96.87	1204	1208	1202	1569	845	1207	1206.17	0.67	42	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.08	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
16	20250227	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	8756671	7268	44.83	1204	1207	1202	1569	845	1207	1204.83	0.67	5	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.04	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
17	20250227	090304	57	100.00	KOSPI	유통	N	N	N	N	N	1202	-5	5	-0.41	681460	566	3.49	1204	1204	1202	1569	845	1207	1203.99	0.67	-2	1216	1211	1204	1199	1192	1214	1202	102	362	500	820	1	1	20493012	246	-6.20	0.57	12	0.00	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.16	N	010420	500	102 억	137739	N	N	13	N	N
18	20250226	160255	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	19521032	16207	65.74	1199	1209	1197	1569	845	1207	1204.48	0.68	-613	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.08	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	138352	N	N	13	N	N
19	20250226	150256	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	14322362	11889	48.23	1199	1209	1197	1569	845	1207	1204.67	0.68	-365	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.06	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
20	20250226	140256	57	100.00	KOSPI	유통	N	N	N	N	N	1204	-3	5	-0.25	12230596	10151	41.18	1199	1209	1197	1569	845	1207	1204.87	0.68	-611	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	247	-6.21	0.57	12	0.05	-194.00	2094.00	1517	20241114	-20.63	910	20240806	32.31	1400	-14.00	20250123	1071	12.42	20250103	1517	-20.63	20241114	910	32.31	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
21	20250226	130257	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	12156913	10090	40.93	1199	1209	1197	1569	845	1207	1204.85	0.68	-611	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.05	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
22	20250226	120256	57	100.00	KOSPI	유통	N	N	N	N	N	1202	-5	5	-0.41	7461172	6200	25.15	1199	1209	1197	1569	845	1207	1203.41	0.68	-580	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	246	-6.20	0.57	12	0.03	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
23	20250226	110255	57	100.00	KOSPI	유통	N	N	N	N	N	1207	0	3	0.00	2285870	1899	7.70	1199	1209	1197	1569	845	1207	1203.72	0.68	-586	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	247	-6.22	0.58	12	0.01	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
24	20250226	100255	57	100.00	KOSPI	유통	N	N	N	N	N	1208	1	2	0.08	1897216	1577	6.40	1199	1209	1197	1569	845	1207	1203.05	0.68	-586	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.01	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
25	20250226	090258	57	100.00	KOSPI	유통	N	N	N	N	N	1198	-9	5	-0.75	258880	216	0.88	1199	1199	1198	1569	845	1207	1198.52	0.68	0	1220	1213	1202	1195	1184	1217	1199	102	362	500	820	1	1	20493012	246	-6.18	0.57	12	0.00	-194.00	2094.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.16	N	010420	500	102 억	138352	N	N	6	N	N
26	20250225	160254	57	100.00	KOSPI	유통	N	N	N	N	N	1207	8	2	0.67	29602583	24639	90.50	1199	1209	1191	1558	840	1199	1201.45	0.69	-2271	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	247	-6.22	0.58	12	0.12	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.16	N	010420	500	102 억	140623	N	N	6	N	N
27	20250225	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1199	0	3	0.00	13152653	10977	40.32	1199	1201	1191	1558	840	1199	1198.20	0.69	-2267	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.18	0.57	12	0.05	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
28	20250225	140254	57	100.00	KOSPI	유통	N	N	N	N	N	1200	1	2	0.08	12935635	10796	39.66	1199	1201	1191	1558	840	1199	1198.19	0.69	-2267	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.19	0.57	12	0.05	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
29	20250225	130254	57	100.00	KOSPI	유통	N	N	N	N	N	1199	0	3	0.00	12803742	10686	39.25	1199	1201	1191	1558	840	1199	1198.18	0.69	-2268	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.18	0.57	12	0.05	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
30	20250225	120253	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-4	5	-0.33	8962148	7483	27.49	1199	1201	1191	1558	840	1199	1197.67	0.69	-2252	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	245	-6.16	0.57	12	0.04	-194.00	2094.00	1517	20241114	-21.23	910	20240806	31.32	1400	-14.64	20250123	1071	11.58	20250103	1517	-21.23	20241114	910	31.32	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
31	20250225	110254	57	100.00	KOSPI	유통	N	N	N	N	N	1199	0	3	0.00	7671612	6407	23.53	1199	1201	1191	1558	840	1199	1197.38	0.69	-2150	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.18	0.57	12	0.03	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
32	20250225	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1199	0	3	0.00	5351631	4466	16.40	1199	1201	1192	1558	840	1199	1198.31	0.69	-1841	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.18	0.57	12	0.02	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
33	20250225	090254	57	100.00	KOSPI	유통	N	N	N	N	N	1198	-1	5	-0.08	1483162	1237	4.54	1199	1199	1198	1558	840	1199	1199.00	0.69	-642	1227	1212	1205	1190	1183	1209	1187	102	359	500	810	1	1	20493012	246	-6.18	0.57	12	0.01	-194.00	2094.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.16	N	010420	500	102 억	140623	N	N	3	N	N
34	20250224	160252	57	100.00	KOSPI	유통	N	N	N	N	N	1199	-14	5	-1.15	32912103	27224	41.80	1213	1220	1198	1576	850	1213	1208.94	0.69	-1059	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	246	-6.18	0.57	12	0.13	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	141682	N	N	3	N	N
35	20250224	150252	57	100.00	KOSPI	유통	N	N	N	N	N	1211	-2	5	-0.16	31307370	25896	39.77	1213	1220	1198	1576	850	1213	1208.96	0.69	-964	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	248	-6.24	0.58	12	0.13	-194.00	2094.00	1517	20241114	-20.17	910	20240806	33.08	1400	-13.50	20250123	1071	13.07	20250103	1517	-20.17	20241114	910	33.08	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
36	20250224	140253	57	100.00	KOSPI	유통	N	N	N	N	N	1217	4	2	0.33	30092030	24893	38.23	1213	1220	1198	1576	850	1213	1208.85	0.69	-365	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	249	-6.27	0.58	12	0.12	-194.00	2094.00	1517	20241114	-19.78	910	20240806	33.74	1400	-13.07	20250123	1071	13.63	20250103	1517	-19.78	20241114	910	33.74	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
37	20250224	130252	57	100.00	KOSPI	유통	N	N	N	N	N	1213	0	3	0.00	27382392	22660	34.80	1213	1220	1198	1576	850	1213	1208.40	0.69	-368	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	249	-6.25	0.58	12	0.11	-194.00	2094.00	1517	20241114	-20.04	910	20240806	33.30	1400	-13.36	20250123	1071	13.26	20250103	1517	-20.04	20241114	910	33.30	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
38	20250224	120251	57	100.00	KOSPI	유통	N	N	N	N	N	1212	-1	5	-0.08	27244106	22546	34.62	1213	1220	1198	1576	850	1213	1208.38	0.69	-369	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	248	-6.25	0.58	12	0.11	-194.00	2094.00	1517	20241114	-20.11	910	20240806	33.19	1400	-13.43	20250123	1071	13.17	20250103	1517	-20.11	20241114	910	33.19	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
39	20250224	110251	57	100.00	KOSPI	유통	N	N	N	N	N	1220	7	2	0.58	25879366	21420	32.89	1213	1220	1198	1576	850	1213	1208.18	0.69	-366	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	250	-6.29	0.58	12	0.10	-194.00	2094.00	1517	20241114	-19.58	910	20240806	34.07	1400	-12.86	20250123	1071	13.91	20250103	1517	-19.58	20241114	910	34.07	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
40	20250224	100251	57	100.00	KOSPI	유통	N	N	N	N	N	1203	-10	5	-0.82	4119278	3429	5.27	1213	1213	1198	1576	850	1213	1201.27	0.69	1036	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	247	-6.20	0.57	12	0.02	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
41	20250224	090253	57	100.00	KOSPI	유통	N	N	N	N	N	1208	-5	5	-0.41	594125	490	0.75	1213	1213	1208	1576	850	1213	1212.49	0.69	33	1245	1229	1200	1184	1155	1237	1192	102	363	500	820	1	1	20493012	248	-6.23	0.58	12	0.00	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.16	N	010420	500	102 억	141682	N	N	10	N	N
42	20250221	160251	57	100.00	KOSPI	유통	N	N	N	N	N	1213	35	2	2.97	77054769	64230	85.84	1182	1216	1171	1531	825	1178	1199.67	0.67	4212	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	249	-6.25	0.58	12	0.31	-194.00	2094.00	1517	20241114	-20.04	910	20240806	33.30	1400	-13.36	20250123	1071	13.26	20250103	1517	-20.04	20241114	910	33.30	20240806	0.16	N	010420	500	102 억	137470	N	N	10	N	N
43	20250221	150253	57	100.00	KOSPI	유통	N	N	N	N	N	1213	35	2	2.97	74753035	62332	83.30	1182	1216	1171	1531	825	1178	1199.27	0.67	4321	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	249	-6.25	0.58	12	0.30	-194.00	2094.00	1517	20241114	-20.04	910	20240806	33.30	1400	-13.36	20250123	1071	13.26	20250103	1517	-20.04	20241114	910	33.30	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
44	20250221	140251	57	100.00	KOSPI	유통	N	N	N	N	N	1214	36	2	3.06	71815563	59900	80.05	1182	1216	1171	1531	825	1178	1198.92	0.67	3231	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	249	-6.26	0.58	12	0.29	-194.00	2094.00	1517	20241114	-19.97	910	20240806	33.41	1400	-13.29	20250123	1071	13.35	20250103	1517	-19.97	20241114	910	33.41	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
45	20250221	130251	57	100.00	KOSPI	유통	N	N	N	N	N	1210	32	2	2.72	68016062	56767	75.86	1182	1216	1171	1531	825	1178	1198.16	0.67	1749	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	248	-6.24	0.58	12	0.28	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
46	20250221	120252	57	100.00	KOSPI	유통	N	N	N	N	N	1206	28	2	2.38	66372987	55405	74.04	1182	1216	1171	1531	825	1178	1197.96	0.67	563	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	247	-6.22	0.58	12	0.27	-194.00	2094.00	1517	20241114	-20.50	910	20240806	32.53	1400	-13.86	20250123	1071	12.61	20250103	1517	-20.50	20241114	910	32.53	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
47	20250221	110251	57	100.00	KOSPI	유통	N	N	N	N	N	1200	22	2	1.87	63771134	53238	71.15	1182	1216	1171	1531	825	1178	1197.85	0.67	538	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	246	-6.19	0.57	12	0.26	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
48	20250221	100251	57	100.00	KOSPI	유통	N	N	N	N	N	1199	21	2	1.78	30176637	25448	34.01	1182	1199	1171	1531	825	1178	1185.82	0.67	703	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	246	-6.18	0.57	12	0.12	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
49	20250221	090251	57	100.00	KOSPI	유통	N	N	N	N	N	1172	-6	5	-0.51	1267000	1072	1.43	1182	1182	1172	1531	825	1178	1181.90	0.67	0	1206	1192	1184	1170	1162	1188	1166	102	353	500	800	1	1	20493012	240	-6.04	0.56	12	0.01	-194.00	2094.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.16	N	010420	500	102 억	137470	N	N	25	N	N
50	20250220	160250	57	100.00	KOSPI	유통	N	N	N	N	N	1178	3	2	0.26	88981622	74790	199.31	1185	1198	1176	1527	823	1175	1189.75	0.66	1234	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	241	-6.07	0.56	12	0.36	-194.00	2094.00	1517	20241114	-22.35	910	20240806	29.45	1400	-15.86	20250123	1071	9.99	20250103	1517	-22.35	20241114	910	29.45	20240806	0.23	N	010420	500	102 억	136204	N	N	25	N	N
51	20250220	150250	57	100.00	KOSPI	유통	N	N	N	N	N	1185	10	2	0.85	86863352	73000	194.54	1185	1198	1176	1527	823	1175	1189.91	0.66	1821	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	243	-6.11	0.57	12	0.36	-194.00	2094.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
52	20250220	140251	57	100.00	KOSPI	유통	N	N	N	N	N	1181	6	2	0.51	83617171	70252	187.22	1185	1198	1176	1527	823	1175	1190.25	0.66	1688	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	242	-6.09	0.56	12	0.34	-194.00	2094.00	1517	20241114	-22.15	910	20240806	29.78	1400	-15.64	20250123	1071	10.27	20250103	1517	-22.15	20241114	910	29.78	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
53	20250220	130250	57	100.00	KOSPI	유통	N	N	N	N	N	1188	13	2	1.11	79080212	66429	177.03	1185	1198	1176	1527	823	1175	1190.45	0.66	1627	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	243	-6.12	0.57	12	0.32	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
54	20250220	120250	57	100.00	KOSPI	유통	N	N	N	N	N	1194	19	2	1.62	78350680	65815	175.39	1185	1198	1176	1527	823	1175	1190.47	0.66	1627	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	245	-6.15	0.57	12	0.32	-194.00	2094.00	1517	20241114	-21.29	910	20240806	31.21	1400	-14.71	20250123	1071	11.48	20250103	1517	-21.29	20241114	910	31.21	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
55	20250220	110250	57	100.00	KOSPI	유통	N	N	N	N	N	1195	20	2	1.70	76679515	64417	171.67	1185	1198	1176	1527	823	1175	1190.36	0.66	1993	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	245	-6.16	0.57	12	0.31	-194.00	2094.00	1517	20241114	-21.23	910	20240806	31.32	1400	-14.64	20250123	1071	11.58	20250103	1517	-21.23	20241114	910	31.32	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
56	20250220	100249	57	100.00	KOSPI	유통	N	N	N	N	N	1194	19	2	1.62	66742562	56111	149.53	1185	1196	1176	1527	823	1175	1189.47	0.66	2222	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	245	-6.15	0.57	12	0.27	-194.00	2094.00	1517	20241114	-21.29	910	20240806	31.21	1400	-14.71	20250123	1071	11.48	20250103	1517	-21.29	20241114	910	31.21	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
57	20250220	090251	57	100.00	KOSPI	유통	N	N	N	N	N	1190	15	2	1.28	4552804	3834	10.22	1185	1190	1185	1527	823	1175	1187.48	0.66	-351	1206	1190	1174	1158	1142	1198	1166	102	352	500	790	1	1	20493012	244	-6.13	0.57	12	0.02	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.23	N	010420	500	102 억	136204	N	N	4	N	N
58	20250219	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1175	0	3	0.00	43902654	37485	133.69	1164	1190	1158	1527	823	1175	1171.21	0.64	-2598	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	241	-6.06	0.56	12	0.18	-194.00	2094.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.23	N	010420	500	102 억	130802	N	N	4	N	N
59	20250219	150250	57	100.00	KOSPI	유통	N	N	N	N	N	1173	-2	5	-0.17	40416368	34516	123.10	1164	1190	1158	1527	823	1175	1170.95	0.64	-2003	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.05	0.56	12	0.17	-194.00	2094.00	1517	20241114	-22.68	910	20240806	28.90	1400	-16.21	20250123	1071	9.52	20250103	1517	-22.68	20241114	910	28.90	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
60	20250219	140248	57	100.00	KOSPI	유통	N	N	N	N	N	1172	-3	5	-0.26	31507968	26872	95.84	1164	1190	1158	1527	823	1175	1172.52	0.64	-2080	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.04	0.56	12	0.13	-194.00	2094.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
61	20250219	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1172	-3	5	-0.26	25916488	22067	78.70	1164	1190	1158	1527	823	1175	1174.45	0.64	-2045	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.04	0.56	12	0.11	-194.00	2094.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
62	20250219	120249	57	100.00	KOSPI	유통	N	N	N	N	N	1172	-3	5	-0.26	25764178	21937	78.24	1164	1190	1158	1527	823	1175	1174.46	0.64	-2000	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.04	0.56	12	0.11	-194.00	2094.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
63	20250219	110249	57	100.00	KOSPI	유통	N	N	N	N	N	1169	-6	5	-0.51	23743979	20201	72.05	1164	1190	1158	1527	823	1175	1175.39	0.64	-1959	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.03	0.56	12	0.10	-194.00	2094.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
64	20250219	100249	57	100.00	KOSPI	유통	N	N	N	N	N	1172	-3	5	-0.26	18788379	15952	56.89	1164	1190	1158	1527	823	1175	1177.81	0.64	-1827	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	240	-6.04	0.56	12	0.08	-194.00	2094.00	1517	20241114	-22.74	910	20240806	28.79	1400	-16.29	20250123	1071	9.43	20250103	1517	-22.74	20241114	910	28.79	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
65	20250219	090249	57	100.00	KOSPI	유통	N	N	N	N	N	1160	-15	5	-1.28	3446408	2963	10.57	1164	1164	1160	1527	823	1175	1163.15	0.64	-438	1193	1183	1175	1165	1157	1180	1162	102	352	500	790	1	1	20493012	238	-5.98	0.55	12	0.01	-194.00	2094.00	1517	20241114	-23.53	910	20240806	27.47	1400	-17.14	20250123	1071	8.31	20250103	1517	-23.53	20241114	910	27.47	20240806	0.23	N	010420	500	102 억	130802	N	N	0	N	N
66	20250218	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1175	-10	5	-0.84	32698813	27859	94.32	1182	1185	1167	1540	830	1185	1173.72	0.66	-4209	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.06	0.56	12	0.14	-194.00	2094.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
67	20250218	150249	57	100.00	KOSPI	유통	N	N	N	N	N	1174	-11	5	-0.93	31817063	27109	91.78	1182	1185	1167	1540	830	1185	1173.67	0.66	-3737	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.05	0.56	12	0.13	-194.00	2094.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
68	20250218	140249	57	100.00	KOSPI	유통	N	N	N	N	N	1177	-8	5	-0.68	29044557	24752	83.80	1182	1185	1167	1540	830	1185	1173.42	0.66	-3751	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.07	0.56	12	0.12	-194.00	2094.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
69	20250218	130248	57	100.00	KOSPI	유통	N	N	N	N	N	1177	-8	5	-0.68	26729098	22789	77.15	1182	1185	1167	1540	830	1185	1172.89	0.66	-3751	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.07	0.56	12	0.11	-194.00	2094.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
70	20250218	120248	57	100.00	KOSPI	유통	N	N	N	N	N	1175	-10	5	-0.84	24019221	20483	69.34	1182	1185	1167	1540	830	1185	1172.64	0.66	-1628	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.06	0.56	12	0.10	-194.00	2094.00	1517	20241114	-22.54	910	20240806	29.12	1400	-16.07	20250123	1071	9.71	20250103	1517	-22.54	20241114	910	29.12	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
71	20250218	110249	57	100.00	KOSPI	유통	N	N	N	N	N	1173	-12	5	-1.01	22887217	19522	66.09	1182	1185	1167	1540	830	1185	1172.38	0.66	-1231	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	240	-6.05	0.56	12	0.10	-194.00	2094.00	1517	20241114	-22.68	910	20240806	28.90	1400	-16.21	20250123	1071	9.52	20250103	1517	-22.68	20241114	910	28.90	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
72	20250218	100249	57	100.00	KOSPI	유통	N	N	N	N	N	1174	-11	5	-0.93	5287715	4489	15.20	1182	1185	1173	1540	830	1185	1177.93	0.66	-1606	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.05	0.56	12	0.02	-194.00	2094.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
73	20250218	090249	57	100.00	KOSPI	유통	N	N	N	N	N	1174	-11	5	-0.93	196479	167	0.57	1182	1182	1174	1540	830	1185	1176.52	0.66	-42	1205	1194	1180	1169	1155	1200	1175	102	355	500	800	1	1	20493012	241	-6.05	0.56	12	0.00	-194.00	2094.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.23	N	010420	500	102 억	135039	N	N	0	N	N
74	20250217	160248	57	100.00	KOSPI	유통	N	N	N	N	N	1185	2	2	0.17	34730238	29536	124.48	1181	1191	1166	1537	829	1183	1175.86	0.67	-3155	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	243	-6.11	0.57	12	0.14	-194.00	2094.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
75	20250217	150248	57	100.00	KOSPI	유통	N	N	N	N	N	1176	-7	5	-0.59	32630421	27762	117.01	1181	1191	1166	1537	829	1183	1175.36	0.67	-2775	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	241	-6.06	0.56	12	0.14	-194.00	2094.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
76	20250217	140248	57	100.00	KOSPI	유통	N	N	N	N	N	1181	-2	5	-0.17	31749562	27015	113.86	1181	1191	1166	1537	829	1183	1175.26	0.67	-2544	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	242	-6.09	0.56	12	0.13	-194.00	2094.00	1517	20241114	-22.15	910	20240806	29.78	1400	-15.64	20250123	1071	10.27	20250103	1517	-22.15	20241114	910	29.78	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
77	20250217	130249	57	100.00	KOSPI	유통	N	N	N	N	N	1174	-9	5	-0.76	28248521	24030	101.28	1181	1191	1166	1537	829	1183	1175.55	0.67	-2144	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	241	-6.05	0.56	12	0.12	-194.00	2094.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
78	20250217	120249	57	100.00	KOSPI	유통	N	N	N	N	N	1177	-6	5	-0.51	26026614	22146	93.34	1181	1191	1166	1537	829	1183	1175.23	0.67	-1573	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	241	-6.07	0.56	12	0.11	-194.00	2094.00	1517	20241114	-22.41	910	20240806	29.34	1400	-15.93	20250123	1071	9.90	20250103	1517	-22.41	20241114	910	29.34	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
79	20250217	110248	57	100.00	KOSPI	유통	N	N	N	N	N	1169	-14	5	-1.18	16719755	14263	60.11	1181	1183	1166	1537	829	1183	1172.25	0.67	-2177	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	240	-6.03	0.56	12	0.07	-194.00	2094.00	1517	20241114	-22.94	910	20240806	28.46	1400	-16.50	20250123	1071	9.15	20250103	1517	-22.94	20241114	910	28.46	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
80	20250217	100247	57	100.00	KOSPI	유통	N	N	N	N	N	1176	-7	5	-0.59	5058607	4297	18.11	1181	1183	1175	1537	829	1183	1177.24	0.67	-1741	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	241	-6.06	0.56	12	0.02	-194.00	2094.00	1517	20241114	-22.48	910	20240806	29.23	1400	-16.00	20250123	1071	9.80	20250103	1517	-22.48	20241114	910	29.23	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
81	20250217	090248	57	100.00	KOSPI	유통	N	N	N	N	N	1179	-4	5	-0.34	146398	124	0.52	1181	1181	1179	1537	829	1183	1180.63	0.67	-17	1211	1196	1189	1174	1167	1193	1171	102	354	500	800	1	1	20493012	242	-6.08	0.56	12	0.00	-194.00	2094.00	1517	20241114	-22.28	910	20240806	29.56	1400	-15.79	20250123	1071	10.08	20250103	1517	-22.28	20241114	910	29.56	20240806	0.27	N	010420	500	102 억	138194	N	N	1	N	N
82	20250214	160246	57	100.00	KOSPI	유통	N	N	N	N	N	1183	-25	5	-2.07	28190821	23726	73.18	1204	1204	1182	1570	846	1208	1188.18	0.70	-4233	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	242	-6.10	0.56	12	0.12	-194.00	2094.00	1517	20241114	-22.02	910	20240806	30.00	1400	-15.50	20250123	1071	10.46	20250103	1517	-22.02	20241114	910	30.00	20240806	0.27	N	010420	500	102 억	142427	N	N	1	N	N
83	20250214	150246	57	100.00	KOSPI	유통	N	N	N	N	N	1182	-26	5	-2.15	27468643	23116	71.30	1204	1204	1182	1570	846	1208	1188.30	0.70	-4160	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	242	-6.09	0.56	12	0.11	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
84	20250214	140247	57	100.00	KOSPI	유통	N	N	N	N	N	1185	-23	5	-1.90	21899633	18412	56.79	1204	1204	1182	1570	846	1208	1189.42	0.70	-3513	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	243	-6.11	0.57	12	0.09	-194.00	2094.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
85	20250214	130247	57	100.00	KOSPI	유통	N	N	N	N	N	1183	-25	5	-2.07	21255454	17868	55.11	1204	1204	1182	1570	846	1208	1189.58	0.70	-3260	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	242	-6.10	0.56	12	0.09	-194.00	2094.00	1517	20241114	-22.02	910	20240806	30.00	1400	-15.50	20250123	1071	10.46	20250103	1517	-22.02	20241114	910	30.00	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
86	20250214	120247	57	100.00	KOSPI	유통	N	N	N	N	N	1187	-21	5	-1.74	16033749	13460	41.52	1204	1204	1185	1570	846	1208	1191.21	0.70	-2790	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	243	-6.12	0.57	12	0.07	-194.00	2094.00	1517	20241114	-21.75	910	20240806	30.44	1400	-15.21	20250123	1071	10.83	20250103	1517	-21.75	20241114	910	30.44	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
87	20250214	110246	57	100.00	KOSPI	유통	N	N	N	N	N	1199	-9	5	-0.75	14633196	12285	37.89	1204	1204	1185	1570	846	1208	1191.14	0.70	-2586	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	246	-6.18	0.57	12	0.06	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
88	20250214	100247	57	100.00	KOSPI	유통	N	N	N	N	N	1187	-21	5	-1.74	13369705	11228	34.63	1204	1204	1185	1570	846	1208	1190.75	0.70	-2221	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	243	-6.12	0.57	12	0.05	-194.00	2094.00	1517	20241114	-21.75	910	20240806	30.44	1400	-15.21	20250123	1071	10.83	20250103	1517	-21.75	20241114	910	30.44	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
89	20250214	090247	57	100.00	KOSPI	유통	N	N	N	N	N	1203	-5	5	-0.41	491218	408	1.26	1204	1204	1203	1570	846	1208	1203.97	0.70	-76	1236	1222	1201	1187	1166	1229	1194	102	362	500	820	1	1	20493012	247	-6.20	0.57	12	0.00	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.27	N	010420	500	102 억	142427	N	N	20	N	N
90	20250213	160245	57	100.00	KOSPI	유통	N	N	N	N	N	1208	5	2	0.42	38562343	32401	76.85	1198	1215	1180	1563	843	1203	1190.16	0.71	-4021	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	248	-6.23	0.58	12	0.16	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.26	N	010420	500	102 억	146448	N	N	20	N	N
91	20250213	150245	57	100.00	KOSPI	유통	N	N	N	N	N	1200	-3	5	-0.25	35556684	29884	70.88	1198	1215	1180	1563	843	1203	1189.82	0.71	-3870	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	246	-6.19	0.57	12	0.15	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
92	20250213	140245	57	100.00	KOSPI	유통	N	N	N	N	N	1190	-13	5	-1.08	32028874	26925	63.86	1198	1215	1180	1563	843	1203	1189.56	0.71	-3840	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	244	-6.13	0.57	12	0.13	-194.00	2094.00	1517	20241114	-21.56	910	20240806	30.77	1400	-15.00	20250123	1071	11.11	20250103	1517	-21.56	20241114	910	30.77	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
93	20250213	130246	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-8	5	-0.67	29686526	24957	59.19	1198	1215	1180	1563	843	1203	1189.51	0.71	-3631	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	245	-6.16	0.57	12	0.12	-194.00	2094.00	1517	20241114	-21.23	910	20240806	31.32	1400	-14.64	20250123	1071	11.58	20250103	1517	-21.23	20241114	910	31.32	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
94	20250213	120245	57	100.00	KOSPI	유통	N	N	N	N	N	1188	-15	5	-1.25	28017234	23556	55.87	1198	1215	1180	1563	843	1203	1189.39	0.71	-4177	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	243	-6.12	0.57	12	0.11	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
95	20250213	110244	57	100.00	KOSPI	유통	N	N	N	N	N	1193	-10	5	-0.83	18544630	15572	36.93	1198	1215	1181	1563	843	1203	1190.90	0.71	-3600	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	244	-6.15	0.57	12	0.08	-194.00	2094.00	1517	20241114	-21.36	910	20240806	31.10	1400	-14.79	20250123	1071	11.39	20250103	1517	-21.36	20241114	910	31.10	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
96	20250213	100246	57	100.00	KOSPI	유통	N	N	N	N	N	1184	-19	5	-1.58	10423078	8748	20.75	1198	1215	1181	1563	843	1203	1191.48	0.71	-2237	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	243	-6.10	0.57	12	0.04	-194.00	2094.00	1517	20241114	-21.95	910	20240806	30.11	1400	-15.43	20250123	1071	10.55	20250103	1517	-21.95	20241114	910	30.11	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
97	20250213	090244	57	100.00	KOSPI	유통	N	N	N	N	N	1182	-21	5	-1.75	1364115	1145	2.72	1198	1198	1182	1563	843	1203	1191.37	0.71	38	1255	1228	1207	1180	1159	1218	1170	102	360	500	810	1	1	20493012	242	-6.09	0.56	12	0.01	-194.00	2094.00	1517	20241114	-22.08	910	20240806	29.89	1400	-15.57	20250123	1071	10.36	20250103	1517	-22.08	20241114	910	29.89	20240806	0.26	N	010420	500	102 억	146448	N	N	9	N	N
98	20250212	160244	57	100.00	KOSPI	유통	N	N	N	N	N	1203	-18	5	-1.47	50201528	41952	95.09	1214	1234	1186	1587	855	1221	1196.64	0.75	-7247	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	247	-6.20	0.57	12	0.20	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.26	N	010420	500	102 억	153673	N	N	9	N	N
99	20250212	150244	57	100.00	KOSPI	유통	N	N	N	N	N	1203	-18	5	-1.47	48271039	40347	91.45	1214	1234	1186	1587	855	1221	1196.40	0.75	-6840	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	247	-6.20	0.57	12	0.20	-194.00	2094.00	1517	20241114	-20.70	910	20240806	32.20	1400	-14.07	20250123	1071	12.32	20250103	1517	-20.70	20241114	910	32.20	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
100	20250212	140244	57	100.00	KOSPI	유통	N	N	N	N	N	1209	-12	5	-0.98	47699304	39872	90.37	1214	1234	1186	1587	855	1221	1196.31	0.75	-6793	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	248	-6.23	0.58	12	0.19	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
101	20250212	130244	57	100.00	KOSPI	유통	N	N	N	N	N	1224	3	2	0.25	45101916	37711	85.47	1214	1234	1186	1587	855	1221	1195.99	0.75	-6779	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	251	-6.31	0.58	12	0.18	-194.00	2094.00	1517	20241114	-19.31	910	20240806	34.51	1400	-12.57	20250123	1071	14.29	20250103	1517	-19.31	20241114	910	34.51	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
102	20250212	120243	57	100.00	KOSPI	유통	N	N	N	N	N	1189	-32	5	-2.62	30363876	25387	57.54	1214	1234	1186	1587	855	1221	1196.04	0.75	-6733	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	244	-6.13	0.57	12	0.12	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
103	20250212	110244	57	100.00	KOSPI	유통	N	N	N	N	N	1187	-34	5	-2.78	28670817	23960	54.31	1214	1234	1186	1587	855	1221	1196.61	0.75	-6689	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	243	-6.12	0.57	12	0.12	-194.00	2094.00	1517	20241114	-21.75	910	20240806	30.44	1400	-15.21	20250123	1071	10.83	20250103	1517	-21.75	20241114	910	30.44	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
104	20250212	100244	57	100.00	KOSPI	유통	N	N	N	N	N	1189	-32	5	-2.62	19218260	16006	36.28	1214	1234	1188	1587	855	1221	1200.69	0.75	-5064	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	244	-6.13	0.57	12	0.08	-194.00	2094.00	1517	20241114	-21.62	910	20240806	30.66	1400	-15.07	20250123	1071	11.02	20250103	1517	-21.62	20241114	910	30.66	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
105	20250212	090245	57	100.00	KOSPI	유통	N	N	N	N	N	1202	-19	5	-1.56	2358259	1949	4.42	1214	1214	1201	1587	855	1221	1209.98	0.75	-213	1252	1236	1209	1193	1166	1244	1201	102	366	500	830	1	1	20493012	246	-6.20	0.57	12	0.01	-194.00	2094.00	1517	20241114	-20.76	910	20240806	32.09	1400	-14.14	20250123	1071	12.23	20250103	1517	-20.76	20241114	910	32.09	20240806	0.26	N	010420	500	102 억	153673	N	N	0	N	N
106	20250211	160243	57	100.00	KOSPI	유통	N	N	N	N	N	1221	11	2	0.91	52644796	44037	124.20	1209	1225	1182	1573	847	1210	1195.46	0.80	-10787	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	250	-6.29	0.58	12	0.21	-194.00	2094.00	1517	20241114	-19.51	910	20240806	34.18	1400	-12.79	20250123	1071	14.01	20250103	1517	-19.51	20241114	910	34.18	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
107	20250211	150243	57	100.00	KOSPI	유통	N	N	N	N	N	1209	-1	5	-0.08	50126264	41965	118.36	1209	1210	1182	1573	847	1210	1194.47	0.80	-10484	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	248	-6.23	0.58	12	0.20	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
108	20250211	140244	57	100.00	KOSPI	유통	N	N	N	N	N	1210	0	3	0.00	39748518	33387	94.16	1209	1210	1182	1573	847	1210	1190.53	0.80	-10355	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	248	-6.24	0.58	12	0.16	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
109	20250211	130241	57	100.00	KOSPI	유통	N	N	N	N	N	1185	-25	5	-2.07	35456196	29779	83.99	1209	1209	1182	1573	847	1210	1190.63	0.80	-10027	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	243	-6.11	0.57	12	0.15	-194.00	2094.00	1517	20241114	-21.89	910	20240806	30.22	1400	-15.36	20250123	1071	10.64	20250103	1517	-21.89	20241114	910	30.22	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
110	20250211	120243	57	100.00	KOSPI	유통	N	N	N	N	N	1188	-22	5	-1.82	28591319	23985	67.65	1209	1209	1185	1573	847	1210	1192.04	0.80	-6988	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	243	-6.12	0.57	12	0.12	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
111	20250211	110244	57	100.00	KOSPI	유통	N	N	N	N	N	1188	-22	5	-1.82	21889510	18359	51.78	1209	1209	1187	1573	847	1210	1192.29	0.80	-6099	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	243	-6.12	0.57	12	0.09	-194.00	2094.00	1517	20241114	-21.69	910	20240806	30.55	1400	-15.14	20250123	1071	10.92	20250103	1517	-21.69	20241114	910	30.55	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
112	20250211	100243	57	100.00	KOSPI	유통	N	N	N	N	N	1191	-19	5	-1.57	11282123	9457	26.67	1209	1209	1188	1573	847	1210	1192.96	0.80	-4252	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	244	-6.14	0.57	12	0.05	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
113	20250211	090244	57	100.00	KOSPI	유통	N	N	N	N	N	1196	-14	5	-1.16	1711515	1426	4.02	1209	1209	1196	1573	847	1210	1200.12	0.80	-1219	1238	1223	1208	1193	1178	1231	1201	102	363	500	820	1	1	20493012	245	-6.16	0.57	12	0.01	-194.00	2094.00	1517	20241114	-21.16	910	20240806	31.43	1400	-14.57	20250123	1071	11.67	20250103	1517	-21.16	20241114	910	31.43	20240806	0.26	N	010420	500	102 억	164290	N	N	0	N	N
114	20250210	160242	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-13	5	-1.06	42763590	35454	48.86	1197	1223	1193	1589	857	1223	1206.17	0.84	-7125	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	248	-6.24	0.58	12	0.17	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
115	20250210	150242	57	100.00	KOSPI	유통	N	N	N	N	N	1207	-16	5	-1.31	41216712	34170	47.09	1197	1223	1193	1589	857	1223	1206.23	0.84	-6805	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	247	-6.22	0.58	12	0.17	-194.00	2094.00	1517	20241114	-20.44	910	20240806	32.64	1400	-13.79	20250123	1071	12.70	20250103	1517	-20.44	20241114	910	32.64	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
116	20250210	140243	57	100.00	KOSPI	유통	N	N	N	N	N	1208	-15	5	-1.23	38600344	32004	44.11	1197	1223	1193	1589	857	1223	1206.11	0.84	-6818	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	248	-6.23	0.58	12	0.16	-194.00	2094.00	1517	20241114	-20.37	910	20240806	32.75	1400	-13.71	20250123	1071	12.79	20250103	1517	-20.37	20241114	910	32.75	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
117	20250210	130242	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-13	5	-1.06	28207613	23395	32.24	1197	1223	1193	1589	857	1223	1205.71	0.84	-5816	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	248	-6.24	0.58	12	0.11	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
118	20250210	120242	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-13	5	-1.06	25834817	21434	29.54	1197	1223	1193	1589	857	1223	1205.32	0.84	-4009	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	248	-6.24	0.58	12	0.10	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
119	20250210	110241	57	100.00	KOSPI	유통	N	N	N	N	N	1205	-18	5	-1.47	22644336	18785	25.89	1197	1223	1193	1589	857	1223	1205.45	0.84	-3880	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	247	-6.21	0.58	12	0.09	-194.00	2094.00	1517	20241114	-20.57	910	20240806	32.42	1400	-13.93	20250123	1071	12.51	20250103	1517	-20.57	20241114	910	32.42	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
120	20250210	100240	57	100.00	KOSPI	유통	N	N	N	N	N	1201	-22	5	-1.80	15005200	12448	17.15	1197	1223	1193	1589	857	1223	1205.43	0.84	-2615	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	246	-6.19	0.57	12	0.06	-194.00	2094.00	1517	20241114	-20.83	910	20240806	31.98	1400	-14.21	20250123	1071	12.14	20250103	1517	-20.83	20241114	910	31.98	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
121	20250210	090241	57	100.00	KOSPI	유통	N	N	N	N	N	1199	-24	5	-1.96	2215439	1851	2.55	1197	1199	1193	1589	857	1223	1196.89	0.84	561	1265	1244	1206	1185	1147	1225	1166	102	366	500	830	1	1	20493012	246	-6.18	0.57	12	0.01	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.24	N	010420	500	102 억	171480	N	N	1	N	N
122	20250207	160239	57	100.00	KOSPI	유통	N	N	N	N	N	1223	-4	5	-0.33	86842328	72148	85.45	1227	1227	1168	1595	859	1227	1203.57	0.94	-11667	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	251	-6.30	0.58	12	0.35	-194.00	2094.00	1517	20241114	-19.38	910	20240806	34.40	1400	-12.64	20250123	1071	14.19	20250103	1517	-19.38	20241114	910	34.40	20240806	0.26	N	010420	500	102 억	192324	N	N	1	N	N
123	20250207	150240	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-17	5	-1.39	77265245	64268	76.12	1227	1227	1168	1595	859	1227	1202.21	0.94	-11654	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	248	-6.24	0.58	12	0.31	-194.00	2094.00	1517	20241114	-20.24	910	20240806	32.97	1400	-13.57	20250123	1071	12.98	20250103	1517	-20.24	20241114	910	32.97	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
124	20250207	140240	57	100.00	KOSPI	유통	N	N	N	N	N	1170	-57	5	-4.65	67688143	56198	66.56	1227	1227	1168	1595	859	1227	1204.43	0.94	-9101	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	240	-6.03	0.56	12	0.27	-194.00	2094.00	1517	20241114	-22.87	910	20240806	28.57	1400	-16.43	20250123	1071	9.24	20250103	1517	-22.87	20241114	910	28.57	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
125	20250207	130239	57	100.00	KOSPI	유통	N	N	N	N	N	1191	-36	5	-2.93	57247945	47333	56.06	1227	1227	1188	1595	859	1227	1209.45	0.94	-7206	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	244	-6.14	0.57	12	0.23	-194.00	2094.00	1517	20241114	-21.49	910	20240806	30.88	1400	-14.93	20250123	1071	11.20	20250103	1517	-21.49	20241114	910	30.88	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
126	20250207	120239	57	100.00	KOSPI	유통	N	N	N	N	N	1209	-18	5	-1.47	29110414	23885	28.29	1227	1227	1207	1595	859	1227	1218.75	0.94	1736	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	248	-6.23	0.58	12	0.12	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
127	20250207	110239	57	100.00	KOSPI	유통	N	N	N	N	N	1213	-14	5	-1.14	23870495	19566	23.17	1227	1227	1209	1595	859	1227	1219.98	0.94	2166	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	249	-6.25	0.58	12	0.10	-194.00	2094.00	1517	20241114	-20.04	910	20240806	33.30	1400	-13.36	20250123	1071	13.26	20250103	1517	-20.04	20241114	910	33.30	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
128	20250207	100239	57	100.00	KOSPI	유통	N	N	N	N	N	1216	-11	5	-0.90	19180178	15707	18.60	1227	1227	1216	1595	859	1227	1221.10	0.94	2628	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	249	-6.27	0.58	12	0.08	-194.00	2094.00	1517	20241114	-19.84	910	20240806	33.63	1400	-13.14	20250123	1071	13.54	20250103	1517	-19.84	20241114	910	33.63	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
129	20250207	090240	57	100.00	KOSPI	유통	N	N	N	N	N	1227	0	3	0.00	2691390	2194	2.60	1227	1227	1221	1595	859	1227	1226.70	0.94	-288	1249	1237	1221	1209	1193	1244	1216	102	368	500	830	1	1	20493012	251	-6.32	0.59	12	0.01	-194.00	2094.00	1517	20241114	-19.12	910	20240806	34.84	1400	-12.36	20250123	1071	14.57	20250103	1517	-19.12	20241114	910	34.84	20240806	0.26	N	010420	500	102 억	192324	N	N	10	N	N
130	20250206	160235	57	100.00	KOSPI	유통	N	N	N	N	N	1227	10	2	0.82	102775359	84332	103.46	1223	1233	1205	1582	852	1217	1218.60	0.96	5099	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	251	-6.32	0.59	12	0.41	-194.00	2094.00	1517	20241114	-19.12	910	20240806	34.84	1400	-12.36	20250123	1071	14.57	20250103	1517	-19.12	20241114	910	34.84	20240806	0.27	N	010420	500	102 억	196376	N	N	10	N	N
131	20250206	150236	57	100.00	KOSPI	유통	N	N	N	N	N	1226	9	2	0.74	84613714	69548	85.32	1223	1233	1205	1582	852	1217	1216.62	0.96	12938	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	251	-6.32	0.59	12	0.34	-194.00	2094.00	1517	20241114	-19.18	910	20240806	34.73	1400	-12.43	20250123	1071	14.47	20250103	1517	-19.18	20241114	910	34.73	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
132	20250206	140237	57	100.00	KOSPI	유통	N	N	N	N	N	1218	1	2	0.08	76152498	62597	76.79	1223	1233	1205	1582	852	1217	1216.55	0.96	12720	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	250	-6.28	0.58	12	0.31	-194.00	2094.00	1517	20241114	-19.71	910	20240806	33.85	1400	-13.00	20250123	1071	13.73	20250103	1517	-19.71	20241114	910	33.85	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
133	20250206	130236	57	100.00	KOSPI	유통	N	N	N	N	N	1220	3	2	0.25	74990946	61643	75.62	1223	1233	1205	1582	852	1217	1216.54	0.96	13022	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	250	-6.29	0.58	12	0.30	-194.00	2094.00	1517	20241114	-19.58	910	20240806	34.07	1400	-12.86	20250123	1071	13.91	20250103	1517	-19.58	20241114	910	34.07	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
134	20250206	120234	57	100.00	KOSPI	유통	N	N	N	N	N	1223	6	2	0.49	70605987	58049	71.21	1223	1233	1205	1582	852	1217	1216.32	0.96	13022	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	251	-6.30	0.58	12	0.28	-194.00	2094.00	1517	20241114	-19.38	910	20240806	34.40	1400	-12.64	20250123	1071	14.19	20250103	1517	-19.38	20241114	910	34.40	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
135	20250206	110229	57	100.00	KOSPI	유통	N	N	N	N	N	1214	-3	5	-0.25	37724821	30910	37.92	1223	1233	1206	1582	852	1217	1220.47	0.96	13816	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	249	-6.26	0.58	12	0.15	-194.00	2094.00	1517	20241114	-19.97	910	20240806	33.41	1400	-13.29	20250123	1071	13.35	20250103	1517	-19.97	20241114	910	33.41	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
136	20250206	100236	57	100.00	KOSPI	유통	N	N	N	N	N	1232	15	2	1.23	16597459	13584	16.66	1223	1233	1206	1582	852	1217	1221.84	0.96	4145	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	252	-6.35	0.59	12	0.07	-194.00	2094.00	1517	20241114	-18.79	910	20240806	35.38	1400	-12.00	20250123	1071	15.03	20250103	1517	-18.79	20241114	910	35.38	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
137	20250206	090236	57	100.00	KOSPI	유통	N	N	N	N	N	1223	6	2	0.49	944156	772	0.95	1223	1223	1223	1582	852	1217	1223.00	0.96	-107	1233	1224	1211	1202	1189	1229	1207	102	365	500	820	1	1	20493012	251	-6.30	0.58	12	0.00	-194.00	2094.00	1517	20241114	-19.38	910	20240806	34.40	1400	-12.64	20250123	1071	14.19	20250103	1517	-19.38	20241114	910	34.40	20240806	0.27	N	010420	500	102 억	196376	N	N	5	N	N
138	20250205	160233	57	100.00	KOSPI	유통	N	N	N	N	N	1217	8	2	0.66	98305000	81386	113.34	1209	1220	1198	1571	847	1209	1207.53	0.90	20198	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	249	-6.27	0.58	12	0.40	-194.00	2094.00	1517	20241114	-19.78	910	20240806	33.74	1400	-13.07	20250123	1071	13.63	20250103	1517	-19.78	20241114	910	33.74	20240806	0.31	N	010420	500	102 억	185341	N	N	5	N	N
139	20250205	150233	57	100.00	KOSPI	유통	N	N	N	N	N	1216	7	2	0.58	88170635	73060	101.74	1209	1220	1198	1571	847	1209	1206.83	0.90	20444	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	249	-6.27	0.58	12	0.36	-194.00	2094.00	1517	20241114	-19.84	910	20240806	33.63	1400	-13.14	20250123	1071	13.54	20250103	1517	-19.84	20241114	910	33.63	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
140	20250205	140234	57	100.00	KOSPI	유통	N	N	N	N	N	1214	5	2	0.41	74805916	62077	86.45	1209	1214	1198	1571	847	1209	1205.05	0.90	15168	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	249	-6.26	0.58	12	0.30	-194.00	2094.00	1517	20241114	-19.97	910	20240806	33.41	1400	-13.29	20250123	1071	13.35	20250103	1517	-19.97	20241114	910	33.41	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
141	20250205	130234	57	100.00	KOSPI	유통	N	N	N	N	N	1200	-9	5	-0.74	52553823	43682	60.83	1209	1212	1198	1571	847	1209	1203.10	0.90	3742	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	246	-6.19	0.57	12	0.21	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
142	20250205	120234	57	100.00	KOSPI	유통	N	N	N	N	N	1200	-9	5	-0.74	41432546	34412	47.92	1209	1212	1198	1571	847	1209	1204.01	0.90	-283	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	246	-6.19	0.57	12	0.17	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
143	20250205	110233	57	100.00	KOSPI	유통	N	N	N	N	N	1201	-8	5	-0.66	23079400	19117	26.62	1209	1212	1200	1571	847	1209	1207.27	0.90	-1312	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	246	-6.19	0.57	12	0.09	-194.00	2094.00	1517	20241114	-20.83	910	20240806	31.98	1400	-14.21	20250123	1071	12.14	20250103	1517	-20.83	20241114	910	31.98	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
144	20250205	100234	57	100.00	KOSPI	유통	N	N	N	N	N	1209	0	3	0.00	14857698	12285	17.11	1209	1212	1203	1571	847	1209	1209.42	0.90	1114	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.06	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
145	20250205	090237	57	100.00	KOSPI	유통	N	N	N	N	N	1209	0	3	0.00	1375842	1138	1.58	1209	1209	1209	1571	847	1209	1209.00	0.90	-167	1250	1229	1191	1170	1132	1240	1181	102	362	500	820	1	1	20493012	248	-6.23	0.58	12	0.01	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.31	N	010420	500	102 억	185341	N	N	10	N	N
146	20250204	160231	57	100.00	KOSPI	유통	N	N	N	N	N	1209	37	2	3.16	84796562	71795	76.53	1162	1212	1153	1523	821	1172	1181.09	0.84	13827	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	248	-6.23	0.58	12	0.35	-194.00	2094.00	1517	20241114	-20.30	910	20240806	32.86	1400	-13.64	20250123	1071	12.89	20250103	1517	-20.30	20241114	910	32.86	20240806	0.31	N	010420	500	102 억	171843	N	N	10	N	N
147	20250204	150231	57	100.00	KOSPI	유통	N	N	N	N	N	1205	33	2	2.82	74420587	63204	67.37	1162	1205	1153	1523	821	1172	1177.47	0.84	9607	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	247	-6.21	0.58	12	0.31	-194.00	2094.00	1517	20241114	-20.57	910	20240806	32.42	1400	-13.93	20250123	1071	12.51	20250103	1517	-20.57	20241114	910	32.42	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
148	20250204	140231	57	100.00	KOSPI	유통	N	N	N	N	N	1200	28	2	2.39	66015531	56207	59.91	1162	1204	1153	1523	821	1172	1174.51	0.84	7272	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	246	-6.19	0.57	12	0.27	-194.00	2094.00	1517	20241114	-20.90	910	20240806	31.87	1400	-14.29	20250123	1071	12.04	20250103	1517	-20.90	20241114	910	31.87	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
149	20250204	130231	57	100.00	KOSPI	유통	N	N	N	N	N	1198	26	2	2.22	50454884	43206	46.05	1162	1199	1153	1523	821	1172	1167.77	0.84	2377	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	246	-6.18	0.57	12	0.21	-194.00	2094.00	1517	20241114	-21.03	910	20240806	31.65	1400	-14.43	20250123	1071	11.86	20250103	1517	-21.03	20241114	910	31.65	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
150	20250204	120234	57	100.00	KOSPI	유통	N	N	N	N	N	1199	27	2	2.30	47404440	40656	43.34	1162	1199	1153	1523	821	1172	1165.99	0.84	973	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	246	-6.18	0.57	12	0.20	-194.00	2094.00	1517	20241114	-20.96	910	20240806	31.76	1400	-14.36	20250123	1071	11.95	20250103	1517	-20.96	20241114	910	31.76	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
151	20250204	110228	57	100.00	KOSPI	유통	N	N	N	N	N	1174	2	2	0.17	44393955	38125	40.64	1162	1183	1153	1523	821	1172	1164.43	0.84	1140	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	241	-6.05	0.56	12	0.19	-194.00	2094.00	1517	20241114	-22.61	910	20240806	29.01	1400	-16.14	20250123	1071	9.62	20250103	1517	-22.61	20241114	910	29.01	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
152	20250204	100231	57	100.00	KOSPI	유통	N	N	N	N	N	1158	-14	5	-1.19	27516430	23737	25.30	1162	1172	1153	1523	821	1172	1159.22	0.84	36	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	237	-5.97	0.55	12	0.12	-194.00	2094.00	1517	20241114	-23.67	910	20240806	27.25	1400	-17.29	20250123	1071	8.12	20250103	1517	-23.67	20241114	910	27.25	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N
153	20250204	090232	57	100.00	KOSPI	유통	N	N	N	N	N	1171	-1	5	-0.09	1356889	1166	1.24	1162	1172	1160	1523	821	1172	1163.71	0.84	380	1238	1205	1180	1147	1122	1192	1134	102	351	500	790	1	1	20493012	240	-6.04	0.56	12	0.01	-194.00	2094.00	1517	20241114	-22.81	910	20240806	28.68	1400	-16.36	20250123	1071	9.34	20250103	1517	-22.81	20241114	910	28.68	20240806	0.31	N	010420	500	102 억	171843	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History