KissMeData/101140/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	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	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160820	51	100.00	KOSPI		유통	N	N	N	N	N	7020	-160	5	-2.23	135148960	19300	116.73	7180	7250	6940	9330	5030	7180	7002.42	0.11	-1123	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	705	7.77	0.48	12	0.19	904.00	14488.00	12410	20250110	-43.43	585	20240219	1100.00	12410	-43.43	20250110	4395	59.73	20250217	12410	-43.43	20250110	4395	59.73	20250217	N	101140	500	50 억	10943	N	N	N	00	N
3	20250228	150824	51	100.00	KOSPI		유통	N	N	N	N	N	6950	-230	5	-3.20	132057650	18858	114.06	7180	7250	6940	9330	5030	7180	7002.74	0.11	-999	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	698	7.69	0.48	12	0.19	904.00	14488.00	12410	20250110	-44.00	585	20240219	1088.03	12410	-44.00	20250110	4395	58.13	20250217	12410	-44.00	20250110	4395	58.13	20250217	N	101140	500	50 억	10943	N	N	N	00	N
4	20250228	140826	51	100.00	KOSPI		유통	N	N	N	N	N	6990	-190	5	-2.65	110936360	15835	95.77	7180	7250	6940	9330	5030	7180	7005.77	0.11	-919	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	702	7.73	0.48	12	0.16	904.00	14488.00	12410	20250110	-43.67	585	20240219	1094.87	12410	-43.67	20250110	4395	59.04	20250217	12410	-43.67	20250110	4395	59.04	20250217	N	101140	500	50 억	10943	N	N	N	00	N
5	20250228	130821	51	100.00	KOSPI		유통	N	N	N	N	N	6990	-190	5	-2.65	101952970	14549	87.99	7180	7250	6940	9330	5030	7180	7007.56	0.11	-917	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	702	7.73	0.48	12	0.14	904.00	14488.00	12410	20250110	-43.67	585	20240219	1094.87	12410	-43.67	20250110	4395	59.04	20250217	12410	-43.67	20250110	4395	59.04	20250217	N	101140	500	50 억	10943	N	N	N	00	N
6	20250228	120819	51	100.00	KOSPI		유통	N	N	N	N	N	6990	-190	5	-2.65	82629940	11782	71.26	7180	7250	6940	9330	5030	7180	7013.24	0.11	-973	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	702	7.73	0.48	12	0.12	904.00	14488.00	12410	20250110	-43.67	585	20240219	1094.87	12410	-43.67	20250110	4395	59.04	20250217	12410	-43.67	20250110	4395	59.04	20250217	N	101140	500	50 억	10943	N	N	N	00	N
7	20250228	110819	51	100.00	KOSPI		유통	N	N	N	N	N	6980	-200	5	-2.79	66659780	9514	57.54	7180	7180	6950	9330	5030	7180	7006.49	0.11	-764	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	701	7.72	0.48	12	0.09	904.00	14488.00	12410	20250110	-43.76	585	20240219	1093.16	12410	-43.76	20250110	4395	58.82	20250217	12410	-43.76	20250110	4395	58.82	20250217	N	101140	500	50 억	10943	N	N	N	00	N
8	20250228	100817	51	100.00	KOSPI		유통	N	N	N	N	N	6980	-200	5	-2.79	43702530	6216	37.60	7180	7180	6980	9330	5030	7180	7030.65	0.11	-443	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	701	7.72	0.48	12	0.06	904.00	14488.00	12410	20250110	-43.76	585	20240219	1093.16	12410	-43.76	20250110	4395	58.82	20250217	12410	-43.76	20250110	4395	58.82	20250217	N	101140	500	50 억	10943	N	N	N	00	N
9	20250228	090821	51	100.00	KOSPI		유통	N	N	N	N	N	7050	-130	5	-1.81	4270540	595	3.60	7180	7180	7050	9330	5030	7180	7177.38	0.11	-508	7566	7372	7256	7062	6946	7335	7025	50	2150	500	10	1	10044216	708	7.80	0.49	12	0.01	904.00	14488.00	12410	20250110	-43.19	585	20240219	1105.13	12410	-43.19	20250110	4395	60.41	20250217	12410	-43.19	20250110	4395	60.41	20250217	N	101140	500	50 억	10943	N	N	N	00	N
10	20250227	160812	51	100.00	KOSPI		유통	N	N	N	N	N	7180	0	3	0.00	119156340	16447	96.32	7180	7450	7140	9330	5030	7180	7244.99	0.11	57	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	721	7.94	0.50	12	0.16	904.00	14488.00	12410	20250110	-42.14	585	20240216	1127.35	12410	-42.14	20250110	4395	63.37	20250217	12410	-42.14	20250110	4395	63.37	20250217	N	101140	500	50 억	10886	N	N	N	00	N
11	20250227	150812	51	100.00	KOSPI		유통	N	N	N	N	N	7230	50	2	0.70	115806220	15981	93.59	7180	7450	7140	9330	5030	7180	7246.49	0.11	366	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	726	8.00	0.50	12	0.16	904.00	14488.00	12410	20250110	-41.74	585	20240216	1135.90	12410	-41.74	20250110	4395	64.51	20250217	12410	-41.74	20250110	4395	64.51	20250217	N	101140	500	50 억	10886	N	N	N	00	N
12	20250227	140815	51	100.00	KOSPI		유통	N	N	N	N	N	7180	0	3	0.00	110544470	15249	89.31	7180	7450	7140	9330	5030	7180	7249.29	0.11	439	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	721	7.94	0.50	12	0.15	904.00	14488.00	12410	20250110	-42.14	585	20240216	1127.35	12410	-42.14	20250110	4395	63.37	20250217	12410	-42.14	20250110	4395	63.37	20250217	N	101140	500	50 억	10886	N	N	N	00	N
13	20250227	130813	51	100.00	KOSPI		유통	N	N	N	N	N	7200	20	2	0.28	93441360	12872	75.39	7180	7450	7140	9330	5030	7180	7259.27	0.11	649	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	723	7.96	0.50	12	0.13	904.00	14488.00	12410	20250110	-41.98	585	20240216	1130.77	12410	-41.98	20250110	4395	63.82	20250217	12410	-41.98	20250110	4395	63.82	20250217	N	101140	500	50 억	10886	N	N	N	00	N
14	20250227	120810	51	100.00	KOSPI		유통	N	N	N	N	N	7230	50	2	0.70	82632080	11373	66.61	7180	7450	7140	9330	5030	7180	7265.64	0.11	763	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	726	8.00	0.50	12	0.11	904.00	14488.00	12410	20250110	-41.74	585	20240216	1135.90	12410	-41.74	20250110	4395	64.51	20250217	12410	-41.74	20250110	4395	64.51	20250217	N	101140	500	50 억	10886	N	N	N	00	N
15	20250227	110817	51	100.00	KOSPI		유통	N	N	N	N	N	7230	50	2	0.70	71560030	9839	57.62	7180	7450	7140	9330	5030	7180	7273.10	0.11	762	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	726	8.00	0.50	12	0.10	904.00	14488.00	12410	20250110	-41.74	585	20240216	1135.90	12410	-41.74	20250110	4395	64.51	20250217	12410	-41.74	20250110	4395	64.51	20250217	N	101140	500	50 억	10886	N	N	N	00	N
16	20250227	100838	51	100.00	KOSPI		유통	N	N	N	N	N	7220	40	2	0.56	23853090	3292	19.28	7180	7450	7140	9330	5030	7180	7245.77	0.11	256	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	725	7.99	0.50	12	0.03	904.00	14488.00	12410	20250110	-41.82	585	20240216	1134.19	12410	-41.82	20250110	4395	64.28	20250217	12410	-41.82	20250110	4395	64.28	20250217	N	101140	500	50 억	10886	N	N	N	00	N
17	20250227	090843	51	100.00	KOSPI		유통	N	N	N	N	N	7140	-40	5	-0.56	8866910	1223	7.16	7180	7450	7140	9330	5030	7180	7250.13	0.11	140	7666	7422	7286	7042	6906	7355	6975	50	2150	500	10	1	10044216	717	7.90	0.49	12	0.01	904.00	14488.00	12410	20250110	-42.47	585	20240216	1120.51	12410	-42.47	20250110	4395	62.46	20250217	12410	-42.47	20250110	4395	62.46	20250217	N	101140	500	50 억	10886	N	N	N	00	N
18	20250226	160813	51	100.00	KOSPI		유통	N	N	N	N	N	7180	-220	5	-2.97	123936320	17016	55.17	7390	7530	7150	9620	5180	7400	7283.52	0.12	-902	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	721	7.94	0.50	12	0.17	904.00	14488.00	12410	20250110	-42.14	585	20240215	1127.35	12410	-42.14	20250110	4395	63.37	20250217	12410	-42.14	20250110	4395	63.37	20250217	N	101140	500	50 억	11788	N	N	N	00	N
19	20250226	150815	51	100.00	KOSPI		유통	N	N	N	N	N	7190	-210	5	-2.84	111572500	15294	49.59	7390	7530	7190	9620	5180	7400	7295.18	0.12	-555	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	722	7.95	0.50	12	0.15	904.00	14488.00	12410	20250110	-42.06	585	20240215	1129.06	12410	-42.06	20250110	4395	63.59	20250217	12410	-42.06	20250110	4395	63.59	20250217	N	101140	500	50 억	11788	N	N	N	00	N
20	20250226	140814	51	100.00	KOSPI		유통	N	N	N	N	N	7240	-160	5	-2.16	91784380	12553	40.70	7390	7530	7200	9620	5180	7400	7311.75	0.12	-332	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	727	8.01	0.50	12	0.12	904.00	14488.00	12410	20250110	-41.66	585	20240215	1137.61	12410	-41.66	20250110	4395	64.73	20250217	12410	-41.66	20250110	4395	64.73	20250217	N	101140	500	50 억	11788	N	N	N	00	N
21	20250226	130813	51	100.00	KOSPI		유통	N	N	N	N	N	7320	-80	5	-1.08	67976110	9276	30.08	7390	7530	7200	9620	5180	7400	7328.17	0.12	318	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	735	8.10	0.51	12	0.09	904.00	14488.00	12410	20250110	-41.02	585	20240215	1151.28	12410	-41.02	20250110	4395	66.55	20250217	12410	-41.02	20250110	4395	66.55	20250217	N	101140	500	50 억	11788	N	N	N	00	N
22	20250226	120812	51	100.00	KOSPI		유통	N	N	N	N	N	7300	-100	5	-1.35	55866690	7616	24.69	7390	7530	7200	9620	5180	7400	7335.44	0.12	281	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	733	8.08	0.50	12	0.08	904.00	14488.00	12410	20250110	-41.18	585	20240215	1147.86	12410	-41.18	20250110	4395	66.10	20250217	12410	-41.18	20250110	4395	66.10	20250217	N	101140	500	50 억	11788	N	N	N	00	N
23	20250226	110812	51	100.00	KOSPI		유통	N	N	N	N	N	7340	-60	5	-0.81	50542360	6888	22.33	7390	7530	7200	9620	5180	7400	7337.74	0.12	368	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	737	8.12	0.51	12	0.07	904.00	14488.00	12410	20250110	-40.85	585	20240215	1154.70	12410	-40.85	20250110	4395	67.01	20250217	12410	-40.85	20250110	4395	67.01	20250217	N	101140	500	50 억	11788	N	N	N	00	N
24	20250226	100810	51	100.00	KOSPI		유통	N	N	N	N	N	7310	-90	5	-1.22	28007980	3811	12.36	7390	7530	7200	9620	5180	7400	7349.25	0.12	391	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	734	8.09	0.50	12	0.04	904.00	14488.00	12410	20250110	-41.10	585	20240215	1149.57	12410	-41.10	20250110	4395	66.33	20250217	12410	-41.10	20250110	4395	66.33	20250217	N	101140	500	50 억	11788	N	N	N	00	N
25	20250226	090818	51	100.00	KOSPI		유통	N	N	N	N	N	7400	0	3	0.00	10642760	1438	4.66	7390	7530	7300	9620	5180	7400	7401.08	0.12	136	7720	7560	7280	7120	6840	7640	7200	50	2220	500	10	1	10044216	743	8.19	0.51	12	0.01	904.00	14488.00	12410	20250110	-40.37	585	20240215	1164.96	12410	-40.37	20250110	4395	68.37	20250217	12410	-40.37	20250110	4395	68.37	20250217	N	101140	500	50 억	11788	N	N	N	00	N
26	20250225	160806	51	100.00	KOSPI		유통	N	N	N	N	N	7400	-80	5	-1.07	222062270	30791	39.64	7200	7440	7000	9720	5240	7480	7211.71	0.11	806	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	743	8.19	0.51	12	0.31	904.00	14488.00	12410	20250110	-40.37	585	20240214	1164.96	12410	-40.37	20250110	4395	68.37	20250217	12410	-40.37	20250110	4395	68.37	20250217	N	101140	500	50 억	10982	N	N	N	01	N
27	20250225	150807	51	100.00	KOSPI		유통	N	N	N	N	N	7340	-140	5	-1.87	217408640	30162	38.83	7200	7440	7000	9720	5240	7480	7208.03	0.11	684	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	737	8.12	0.51	12	0.30	904.00	14488.00	12410	20250110	-40.85	585	20240214	1154.70	12410	-40.85	20250110	4395	67.01	20250217	12410	-40.85	20250110	4395	67.01	20250217	N	101140	500	50 억	10982	N	N	N	01	N
28	20250225	140806	51	100.00	KOSPI		유통	N	N	N	N	N	7380	-100	5	-1.34	200796080	27905	35.93	7200	7440	7000	9720	5240	7480	7195.70	0.11	438	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	741	8.16	0.51	12	0.28	904.00	14488.00	12410	20250110	-40.53	585	20240214	1161.54	12410	-40.53	20250110	4395	67.92	20250217	12410	-40.53	20250110	4395	67.92	20250217	N	101140	500	50 억	10982	N	N	N	01	N
29	20250225	130810	51	100.00	KOSPI		유통	N	N	N	N	N	7390	-90	5	-1.20	192599080	26792	34.49	7200	7440	7000	9720	5240	7480	7188.68	0.11	233	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	742	8.17	0.51	12	0.27	904.00	14488.00	12410	20250110	-40.45	585	20240214	1163.25	12410	-40.45	20250110	4395	68.15	20250217	12410	-40.45	20250110	4395	68.15	20250217	N	101140	500	50 억	10982	N	N	N	01	N
30	20250225	120805	51	100.00	KOSPI		유통	N	N	N	N	N	7340	-140	5	-1.87	181118200	25232	32.48	7200	7440	7000	9720	5240	7480	7178.12	0.11	-247	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	737	8.12	0.51	12	0.25	904.00	14488.00	12410	20250110	-40.85	585	20240214	1154.70	12410	-40.85	20250110	4395	67.01	20250217	12410	-40.85	20250110	4395	67.01	20250217	N	101140	500	50 억	10982	N	N	N	01	N
31	20250225	110806	51	100.00	KOSPI		유통	N	N	N	N	N	7300	-180	5	-2.41	174293530	24297	31.28	7200	7440	7000	9720	5240	7480	7173.46	0.11	-184	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	733	8.08	0.50	12	0.24	904.00	14488.00	12410	20250110	-41.18	585	20240214	1147.86	12410	-41.18	20250110	4395	66.10	20250217	12410	-41.18	20250110	4395	66.10	20250217	N	101140	500	50 억	10982	N	N	N	01	N
32	20250225	100804	51	100.00	KOSPI		유통	N	N	N	N	N	7140	-340	5	-4.55	125906350	17690	22.77	7200	7290	7000	9720	5240	7480	7117.37	0.11	1568	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	717	7.90	0.49	12	0.18	904.00	14488.00	12410	20250110	-42.47	585	20240214	1120.51	12410	-42.47	20250110	4395	62.46	20250217	12410	-42.47	20250110	4395	62.46	20250217	N	101140	500	50 억	10982	N	N	N	01	N
33	20250225	090810	51	100.00	KOSPI		유통	N	N	N	N	N	7200	-280	5	-3.74	54566900	7586	9.77	7200	7290	7020	9720	5240	7480	7193.11	0.11	1048	7966	7722	7336	7092	6706	7845	7215	50	2240	500	10	1	10044216	723	7.96	0.50	12	0.08	904.00	14488.00	12410	20250110	-41.98	585	20240214	1130.77	12410	-41.98	20250110	4395	63.82	20250217	12410	-41.98	20250110	4395	63.82	20250217	N	101140	500	50 억	10982	N	N	N	01	N
34	20250224	160801	51	100.00	KOSPI		유통	N	N	N	N	N	7480	360	2	5.06	561707800	77244	50.84	7220	7580	6950	9250	4990	7120	7271.84	0.14	-2594	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	751	8.27	0.52	12	0.77	904.00	14488.00	12410	20250110	-39.73	585	20240213	1178.63	12410	-39.73	20250110	4395	70.19	20250217	12410	-39.73	20250110	4395	70.19	20250217	N	101140	500	50 억	13576	N	N	N	00	N
35	20250224	150800	51	100.00	KOSPI		유통	N	N	N	N	N	7460	340	2	4.78	543639820	74824	49.25	7220	7580	6950	9250	4990	7120	7265.58	0.14	-2668	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	749	8.25	0.51	12	0.74	904.00	14488.00	12410	20250110	-39.89	585	20240213	1175.21	12410	-39.89	20250110	4395	69.74	20250217	12410	-39.89	20250110	4395	69.74	20250217	N	101140	500	50 억	13576	N	N	N	00	N
36	20250224	140759	51	100.00	KOSPI		유통	N	N	N	N	N	7400	280	2	3.93	496343520	68482	45.08	7220	7580	6950	9250	4990	7120	7247.80	0.14	-2922	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	743	8.19	0.51	12	0.68	904.00	14488.00	12410	20250110	-40.37	585	20240213	1164.96	12410	-40.37	20250110	4395	68.37	20250217	12410	-40.37	20250110	4395	68.37	20250217	N	101140	500	50 억	13576	N	N	N	00	N
37	20250224	130800	51	100.00	KOSPI		유통	N	N	N	N	N	7300	180	2	2.53	396219100	55096	36.27	7220	7470	6950	9250	4990	7120	7191.43	0.14	-3117	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	733	8.08	0.50	12	0.55	904.00	14488.00	12410	20250110	-41.18	585	20240213	1147.86	12410	-41.18	20250110	4395	66.10	20250217	12410	-41.18	20250110	4395	66.10	20250217	N	101140	500	50 억	13576	N	N	N	00	N
38	20250224	120758	51	100.00	KOSPI		유통	N	N	N	N	N	7360	240	2	3.37	344688770	48007	31.60	7220	7470	6950	9250	4990	7120	7179.97	0.14	-2847	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	739	8.14	0.51	12	0.48	904.00	14488.00	12410	20250110	-40.69	585	20240213	1158.12	12410	-40.69	20250110	4395	67.46	20250217	12410	-40.69	20250110	4395	67.46	20250217	N	101140	500	50 억	13576	N	N	N	00	N
39	20250224	110756	51	100.00	KOSPI		유통	N	N	N	N	N	7260	140	2	1.97	260880680	36572	24.07	7220	7320	6950	9250	4990	7120	7133.34	0.14	-1885	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	729	8.03	0.50	12	0.36	904.00	14488.00	12410	20250110	-41.50	585	20240213	1141.03	12410	-41.50	20250110	4395	65.19	20250217	12410	-41.50	20250110	4395	65.19	20250217	N	101140	500	50 억	13576	N	N	N	00	N
40	20250224	100756	51	100.00	KOSPI		유통	N	N	N	N	N	7140	20	2	0.28	184057210	25925	17.06	7220	7290	6950	9250	4990	7120	7099.60	0.14	625	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	717	7.90	0.49	12	0.26	904.00	14488.00	12410	20250110	-42.47	585	20240213	1120.51	12410	-42.47	20250110	4395	62.46	20250217	12410	-42.47	20250110	4395	62.46	20250217	N	101140	500	50 억	13576	N	N	N	00	N
41	20250224	090802	51	100.00	KOSPI		유통	N	N	N	N	N	7260	140	2	1.97	83594040	11786	7.76	7220	7290	6950	9250	4990	7120	7092.66	0.14	1656	8433	7776	6913	6256	5393	8105	6585	50	2130	500	10	1	10044216	729	8.03	0.50	12	0.12	904.00	14488.00	12410	20250110	-41.50	585	20240213	1141.03	12410	-41.50	20250110	4395	65.19	20250217	12410	-41.50	20250110	4395	65.19	20250217	N	101140	500	50 억	13576	N	N	N	00	N
42	20250221	160755	51	100.00	KOSPI		유통	N	N	N	N	N	7120	1000	2	16.34	1047800600	149918	217.09	6440	7570	6050	7950	4290	6120	6988.49	0.11	2360	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	715	7.88	0.49	12	1.49	904.00	14488.00	12410	20250110	-42.63	585	20240208	1117.09	12410	-42.63	20250110	4395	62.00	20250217	12410	-42.63	20250110	4395	62.00	20250217	N	101140	500	50 억	11214	N	N	N	00	N
43	20250221	150758	51	100.00	KOSPI		유통	N	N	N	N	N	6900	780	2	12.75	958595370	137166	198.62	6440	7570	6050	7950	4290	6120	6988.58	0.11	1300	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	693	7.63	0.48	12	1.37	904.00	14488.00	12410	20250110	-44.40	585	20240208	1079.49	12410	-44.40	20250110	4395	57.00	20250217	12410	-44.40	20250110	4395	57.00	20250217	N	101140	500	50 억	11214	N	N	N	00	N
44	20250221	140757	51	100.00	KOSPI		유통	N	N	N	N	N	6770	650	2	10.62	207552810	32843	47.56	6440	6770	6050	7950	4290	6120	6319.54	0.11	-147	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	680	7.49	0.47	12	0.33	904.00	14488.00	12410	20250110	-45.45	585	20240208	1057.27	12410	-45.45	20250110	4395	54.04	20250217	12410	-45.45	20250110	4395	54.04	20250217	N	101140	500	50 억	11214	N	N	N	00	N
45	20250221	130756	51	100.00	KOSPI		유통	N	N	N	N	N	6240	120	2	1.96	125480210	20142	29.17	6440	6440	6050	7950	4290	6120	6229.78	0.11	-1644	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	627	6.90	0.43	12	0.20	904.00	14488.00	12410	20250110	-49.72	585	20240208	966.67	12410	-49.72	20250110	4395	41.98	20250217	12410	-49.72	20250110	4395	41.98	20250217	N	101140	500	50 억	11214	N	N	N	00	N
46	20250221	120757	51	100.00	KOSPI		유통	N	N	N	N	N	6180	60	2	0.98	75771270	12201	17.67	6440	6440	6050	7950	4290	6120	6210.25	0.11	-1098	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	621	6.84	0.43	12	0.12	904.00	14488.00	12410	20250110	-50.20	585	20240208	956.41	12410	-50.20	20250110	4395	40.61	20250217	12410	-50.20	20250110	4395	40.61	20250217	N	101140	500	50 억	11214	N	N	N	00	N
47	20250221	110753	51	100.00	KOSPI		유통	N	N	N	N	N	6200	80	2	1.31	62740950	10089	14.61	6440	6440	6050	7950	4290	6120	6218.75	0.11	-764	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	623	6.86	0.43	12	0.10	904.00	14488.00	12410	20250110	-50.04	585	20240208	959.83	12410	-50.04	20250110	4395	41.07	20250217	12410	-50.04	20250110	4395	41.07	20250217	N	101140	500	50 억	11214	N	N	N	00	N
48	20250221	100755	51	100.00	KOSPI		유통	N	N	N	N	N	6150	30	2	0.49	50642080	8124	11.76	6440	6440	6050	7950	4290	6120	6233.64	0.11	-1029	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	618	6.80	0.42	12	0.08	904.00	14488.00	12410	20250110	-50.44	585	20240208	951.28	12410	-50.44	20250110	4395	39.93	20250217	12410	-50.44	20250110	4395	39.93	20250217	N	101140	500	50 억	11214	N	N	N	00	N
49	20250221	090757	51	100.00	KOSPI		유통	N	N	N	N	N	6250	130	2	2.12	24478190	3928	5.69	6440	6440	6050	7950	4290	6120	6231.72	0.11	-332	6913	6516	6283	5886	5653	6400	5770	50	1830	500	10	1	10044216	628	6.91	0.43	12	0.04	904.00	14488.00	12410	20250110	-49.64	585	20240208	968.38	12410	-49.64	20250110	4395	42.21	20250217	12410	-49.64	20250110	4395	42.21	20250217	N	101140	500	50 억	11214	N	N	N	00	N
50	20250220	160752	51	100.00	KOSPI		유통	N	N	N	N	N	6120	-570	5	-8.52	429802530	68704	14.10	6670	6680	6050	8690	4690	6690	6255.86	0.07	4536	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	615	6.77	0.42	12	0.68	904.00	14488.00	12410	20250110	-50.68	585	20240207	946.15	12410	-50.68	20250110	4395	39.25	20250217	12410	-50.68	20250110	4395	39.25	20250217	N	101140	500	50 억	6668	N	N	N	00	N
51	20250220	150753	51	100.00	KOSPI		유통	N	N	N	N	N	6190	-500	5	-7.47	403330910	64396	13.22	6670	6680	6050	8690	4690	6690	6263.29	0.07	4885	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	622	6.85	0.43	12	0.64	904.00	14488.00	12410	20250110	-50.12	585	20240207	958.12	12410	-50.12	20250110	4395	40.84	20250217	12410	-50.12	20250110	4395	40.84	20250217	N	101140	500	50 억	6668	N	N	N	00	N
52	20250220	140754	51	100.00	KOSPI		유통	N	N	N	N	N	6280	-410	5	-6.13	385396200	61498	12.62	6670	6680	6050	8690	4690	6690	6266.81	0.07	4890	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	631	6.95	0.43	12	0.61	904.00	14488.00	12410	20250110	-49.40	585	20240207	973.50	12410	-49.40	20250110	4395	42.89	20250217	12410	-49.40	20250110	4395	42.89	20250217	N	101140	500	50 억	6668	N	N	N	00	N
53	20250220	130751	51	100.00	KOSPI		유통	N	N	N	N	N	6150	-540	5	-8.07	340133350	54170	11.12	6670	6680	6050	8690	4690	6690	6279.00	0.07	4855	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	618	6.80	0.42	12	0.54	904.00	14488.00	12410	20250110	-50.44	585	20240207	951.28	12410	-50.44	20250110	4395	39.93	20250217	12410	-50.44	20250110	4395	39.93	20250217	N	101140	500	50 억	6668	N	N	N	00	N
54	20250220	120752	51	100.00	KOSPI		유통	N	N	N	N	N	6300	-390	5	-5.83	311275090	49502	10.16	6670	6680	6050	8690	4690	6690	6288.13	0.07	4863	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	633	6.97	0.43	12	0.49	904.00	14488.00	12410	20250110	-49.23	585	20240207	976.92	12410	-49.23	20250110	4395	43.34	20250217	12410	-49.23	20250110	4395	43.34	20250217	N	101140	500	50 억	6668	N	N	N	00	N
55	20250220	110753	51	100.00	KOSPI		유통	N	N	N	N	N	6380	-310	5	-4.63	305471530	48580	9.97	6670	6680	6050	8690	4690	6690	6288.01	0.07	4775	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	641	7.06	0.44	12	0.48	904.00	14488.00	12410	20250110	-48.59	585	20240207	990.60	12410	-48.59	20250110	4395	45.16	20250217	12410	-48.59	20250110	4395	45.16	20250217	N	101140	500	50 억	6668	N	N	N	00	N
56	20250220	100752	51	100.00	KOSPI		유통	N	N	N	N	N	6290	-400	5	-5.98	248153540	39456	8.10	6670	6680	6050	8690	4690	6690	6289.37	0.07	2758	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	632	6.96	0.43	12	0.39	904.00	14488.00	12410	20250110	-49.32	585	20240207	975.21	12410	-49.32	20250110	4395	43.12	20250217	12410	-49.32	20250110	4395	43.12	20250217	N	101140	500	50 억	6668	N	N	N	00	N
57	20250220	090756	51	100.00	KOSPI		유통	N	N	N	N	N	6360	-330	5	-4.93	70754780	10897	2.24	6670	6680	6310	8690	4690	6690	6493.05	0.07	1256	8070	7380	6880	6190	5690	7725	6535	50	2000	500	10	1	10044216	639	7.04	0.44	12	0.11	904.00	14488.00	12410	20250110	-48.75	585	20240207	987.18	12410	-48.75	20250110	4395	44.71	20250217	12410	-48.75	20250110	4395	44.71	20250217	N	101140	500	50 억	6668	N	N	N	00	N
58	20250219	160750	51	100.00	KOSPI		유통	N	N	N	N	N	6690	790	2	13.39	3392668050	483830	170.44	6380	7570	6380	7670	4130	5900	7012.18	0.09	-5784	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	672	7.40	0.46	12	4.82	904.00	14488.00	12410	20250110	-46.09	585	20240206	1043.59	12410	-46.09	20250110	4395	52.22	20250217	12410	-46.09	20250110	4395	52.22	20250217	N	101140	500	50 억	9365	N	N	N	00	N
59	20250219	150752	51	100.00	KOSPI		유통	N	N	N	N	N	6840	940	2	15.93	3350714400	477576	168.24	6380	7570	6380	7670	4130	5900	7016.09	0.09	-5891	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	687	7.57	0.47	12	4.75	904.00	14488.00	12410	20250110	-44.88	585	20240206	1069.23	12410	-44.88	20250110	4395	55.63	20250217	12410	-44.88	20250110	4395	55.63	20250217	N	101140	500	50 억	9365	N	N	N	00	N
60	20250219	140748	51	100.00	KOSPI		유통	N	N	N	N	N	6710	810	2	13.73	3295417490	469442	165.37	6380	7570	6380	7670	4130	5900	7019.86	0.09	-4920	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	674	7.42	0.46	12	4.67	904.00	14488.00	12410	20250110	-45.93	585	20240206	1047.01	12410	-45.93	20250110	4395	52.67	20250217	12410	-45.93	20250110	4395	52.67	20250217	N	101140	500	50 억	9365	N	N	N	00	N
61	20250219	130749	51	100.00	KOSPI		유통	N	N	N	N	N	6840	940	2	15.93	3194200760	454525	160.12	6380	7570	6380	7670	4130	5900	7027.56	0.09	-5110	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	687	7.57	0.47	12	4.53	904.00	14488.00	12410	20250110	-44.88	585	20240206	1069.23	12410	-44.88	20250110	4395	55.63	20250217	12410	-44.88	20250110	4395	55.63	20250217	N	101140	500	50 억	9365	N	N	N	00	N
62	20250219	120748	51	100.00	KOSPI		유통	N	N	N	N	N	6810	910	2	15.42	2995677910	425891	150.03	6380	7570	6380	7670	4130	5900	7033.91	0.09	-3099	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	684	7.53	0.47	12	4.24	904.00	14488.00	12410	20250110	-45.12	585	20240206	1064.10	12410	-45.12	20250110	4395	54.95	20250217	12410	-45.12	20250110	4395	54.95	20250217	N	101140	500	50 억	9365	N	N	N	00	N
63	20250219	110749	51	100.00	KOSPI		유통	N	N	N	N	N	6890	990	2	16.78	2861630170	405979	143.02	6380	7570	6380	7670	4130	5900	7048.71	0.09	-5460	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	692	7.62	0.48	12	4.04	904.00	14488.00	12410	20250110	-44.48	585	20240206	1077.78	12410	-44.48	20250110	4395	56.77	20250217	12410	-44.48	20250110	4395	56.77	20250217	N	101140	500	50 억	9365	N	N	N	00	N
64	20250219	100749	51	100.00	KOSPI		유통	N	N	N	N	N	7130	1230	2	20.85	2506604040	355348	125.18	6380	7570	6380	7670	4130	5900	7053.94	0.09	-6007	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	716	7.89	0.49	12	3.54	904.00	14488.00	12410	20250110	-42.55	585	20240206	1118.80	12410	-42.55	20250110	4395	62.23	20250217	12410	-42.55	20250110	4395	62.23	20250217	N	101140	500	50 억	9365	N	N	N	00	N
65	20250219	090751	51	100.00	KOSPI		유통	N	N	N	N	N	7530	1630	2	27.63	1054057090	151884	53.51	6380	7570	6380	7670	4130	5900	6939.88	0.09	-103	6790	6345	5455	5010	4120	6567	5232	50	1770	500	10	1	10044216	756	8.33	0.52	12	1.51	904.00	14488.00	12410	20250110	-39.32	585	20240206	1187.18	12410	-39.32	20250110	4395	71.33	20250217	12410	-39.32	20250110	4395	71.33	20250217	N	101140	500	50 억	9365	N	N	N	00	N
66	20250218	160747	51	100.00	KOSPI		유통	N	N	N	N	N	5900	1355	1	29.81	1559099865	283846	1819.88	4565	5900	4565	5900	3185	4545	5492.76	0.11	-1247	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	593	6.53	0.41	12	2.83	904.00	14488.00	12410	20250110	-52.46	585	20240205	908.55	12410	-52.46	20250110	4395	34.24	20250217	12410	-52.46	20250110	4395	34.24	20250217	N	101140	500	50 억	10650	N	N	N	00	N
67	20250218	150749	51	100.00	KOSPI		유통	N	N	N	N	N	5900	1355	1	29.81	1557748765	283617	1818.41	4565	5900	4565	5900	3185	4545	5492.44	0.11	-1252	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	593	6.53	0.41	12	2.82	904.00	14488.00	12410	20250110	-52.46	585	20240205	908.55	12410	-52.46	20250110	4395	34.24	20250217	12410	-52.46	20250110	4395	34.24	20250217	N	101140	500	50 억	10650	N	N	N	00	N
68	20250218	140749	51	100.00	KOSPI		유통	N	N	N	N	N	5900	1355	1	29.81	1552639365	282751	1812.85	4565	5900	4565	5900	3185	4545	5491.19	0.11	-1252	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	593	6.53	0.41	12	2.82	904.00	14488.00	12410	20250110	-52.46	585	20240205	908.55	12410	-52.46	20250110	4395	34.24	20250217	12410	-52.46	20250110	4395	34.24	20250217	N	101140	500	50 억	10650	N	N	N	00	N
69	20250218	130746	51	100.00	KOSPI		유통	N	N	N	N	N	5900	1355	1	29.81	1549305865	282186	1809.23	4565	5900	4565	5900	3185	4545	5490.37	0.11	-1252	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	593	6.53	0.41	12	2.81	904.00	14488.00	12410	20250110	-52.46	585	20240205	908.55	12410	-52.46	20250110	4395	34.24	20250217	12410	-52.46	20250110	4395	34.24	20250217	N	101140	500	50 억	10650	N	N	N	00	N
70	20250218	120748	51	100.00	KOSPI		유통	N	N	N	N	N	5900	1355	1	29.81	1541930865	280936	1801.22	4565	5900	4565	5900	3185	4545	5488.55	0.11	-1252	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	593	6.53	0.41	12	2.80	904.00	14488.00	12410	20250110	-52.46	585	20240205	908.55	12410	-52.46	20250110	4395	34.24	20250217	12410	-52.46	20250110	4395	34.24	20250217	N	101140	500	50 억	10650	N	N	N	00	N
71	20250218	110746	51	100.00	KOSPI		유통	N	N	N	N	N	5700	1155	2	25.41	1083429185	202022	1295.26	4565	5800	4565	5900	3185	4545	5362.93	0.11	-2638	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	573	6.31	0.39	12	2.01	904.00	14488.00	12410	20250110	-54.07	585	20240205	874.36	12410	-54.07	20250110	4395	29.69	20250217	12410	-54.07	20250110	4395	29.69	20250217	N	101140	500	50 억	10650	N	N	N	00	N
72	20250218	100746	51	100.00	KOSPI		유통	N	N	N	N	N	5530	985	2	21.67	466627645	90754	581.87	4565	5530	4565	5900	3185	4545	5141.68	0.11	242	4685	4615	4505	4435	4325	4650	4470	50	1355	500	10	1	10044216	555	6.12	0.38	12	0.90	904.00	14488.00	12410	20250110	-55.44	585	20240205	845.30	12410	-55.44	20250110	4395	25.82	20250217	12410	-55.44	20250110	4395	25.82	20250217	N	101140	500	50 억	10650	Y	N	N	00	N
73	20250218	090749	51	100.00	KOSPI		유통	N	N	N	N	N	4855	310	2	6.82	6040580	1272	8.16	4565	4900	4565	5900	3185	4545	4748.88	0.11	12	4685	4615	4505	4435	4325	4650	4470	50	1355	500	5	1	10044216	488	5.37	0.34	12	0.01	904.00	14488.00	12410	20250110	-60.88	585	20240205	729.91	12410	-60.88	20250110	4395	10.47	20250217	12410	-60.88	20250110	4395	10.47	20250217	N	101140	500	50 억	10650	N	N	N	00	N
74	20250217	160746	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4545	70	2	1.56	69606435	15597	109.03	4475	4575	4395	5810	3135	4475	4461.09	0.08	2348	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	457	5.03	0.31	12	0.16	904.00	14488.00	12410	20250110	-63.38	585	20240202	676.92	12410	-63.38	20250110	4395	3.41	20250217	12410	-63.38	20250110	4395	3.41	20250217	N	101140	500	50 억	8282	N	N	N	00	N
75	20250217	150745	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4555	80	2	1.79	66860875	14993	104.81	4475	4575	4395	5810	3135	4475	4459.47	0.08	2330	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	458	5.04	0.31	12	0.15	904.00	14488.00	12410	20250110	-63.30	585	20240202	678.63	12410	-63.30	20250110	4395	3.64	20250217	12410	-63.30	20250110	4395	3.64	20250217	N	101140	500	50 억	8282	N	N	N	00	N
76	20250217	140745	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4560	85	2	1.90	63411025	14235	99.51	4475	4575	4395	5810	3135	4475	4454.59	0.08	2089	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	458	5.04	0.31	12	0.14	904.00	14488.00	12410	20250110	-63.26	585	20240202	679.49	12410	-63.26	20250110	4395	3.75	20250217	12410	-63.26	20250110	4395	3.75	20250217	N	101140	500	50 억	8282	N	N	N	00	N
77	20250217	130747	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4535	60	2	1.34	62067245	13940	97.45	4475	4575	4395	5810	3135	4475	4452.46	0.08	2124	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	456	5.02	0.31	12	0.14	904.00	14488.00	12410	20250110	-63.46	585	20240202	675.21	12410	-63.46	20250110	4395	3.19	20250217	12410	-63.46	20250110	4395	3.19	20250217	N	101140	500	50 억	8282	N	N	N	00	N
78	20250217	120747	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4535	60	2	1.34	52476760	11834	82.73	4475	4535	4395	5810	3135	4475	4434.41	0.08	2060	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	456	5.02	0.31	12	0.12	904.00	14488.00	12410	20250110	-63.46	585	20240202	675.21	12410	-63.46	20250110	4395	3.19	20250217	12410	-63.46	20250110	4395	3.19	20250217	N	101140	500	50 억	8282	N	N	N	00	N
79	20250217	110746	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4405	-70	5	-1.56	25233755	5720	39.99	4475	4475	4395	5810	3135	4475	4411.50	0.08	1334	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	442	4.87	0.30	12	0.06	904.00	14488.00	12410	20250110	-64.50	585	20240202	652.99	12410	-64.50	20250110	4395	0.23	20250217	12410	-64.50	20250110	4395	0.23	20250217	N	101140	500	50 억	8282	N	N	N	00	N
80	20250217	100744	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4405	-70	5	-1.56	15595465	3534	24.70	4475	4475	4395	5810	3135	4475	4412.98	0.08	990	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	442	4.87	0.30	12	0.04	904.00	14488.00	12410	20250110	-64.50	585	20240202	652.99	12410	-64.50	20250110	4395	0.23	20250217	12410	-64.50	20250110	4395	0.23	20250217	N	101140	500	50 억	8282	N	N	N	00	N
81	20250217	090746	51	100.00	KOSPI		유통	N	N	N	N	N	4475	0	3	0.00	322200	72	0.50	4475	4475	4475	5810	3135	4475	4475.00	0.08	12	4668	4571	4493	4396	4318	4532	4357	50	1335	500	5	1	10044216	449	4.95	0.31	12	0.00	904.00	14488.00	12410	20250110	-63.94	585	20240202	664.96	12410	-63.94	20250110	4415	1.36	20250214	12410	-63.94	20250110	4415	1.36	20250214	N	101140	500	50 억	8282	N	N	N	00	N
82	20250214	160741	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4475	-85	5	-1.86	62635065	14005	119.38	4560	4590	4415	5920	3195	4560	4472.34	0.09	-705	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	449	4.95	0.31	12	0.14	904.00	14488.00	12410	20250110	-63.94	585	20240201	664.96	12410	-63.94	20250110	4415	1.36	20250214	12410	-63.94	20250110	4415	1.36	20250214	N	101140	500	50 억	8964	N	N	N	00	N
83	20250214	150740	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4460	-100	5	-2.19	60227910	13467	114.80	4560	4590	4415	5920	3195	4560	4472.26	0.09	-605	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	448	4.93	0.31	12	0.13	904.00	14488.00	12410	20250110	-64.06	585	20240201	662.39	12410	-64.06	20250110	4415	1.02	20250214	12410	-64.06	20250110	4415	1.02	20250214	N	101140	500	50 억	8964	N	N	N	00	N
84	20250214	140741	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4525	-35	5	-0.77	52972250	11855	101.06	4560	4590	4415	5920	3195	4560	4468.35	0.09	-649	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	455	5.01	0.31	12	0.12	904.00	14488.00	12410	20250110	-63.54	585	20240201	673.50	12410	-63.54	20250110	4415	2.49	20250214	12410	-63.54	20250110	4415	2.49	20250214	N	101140	500	50 억	8964	N	N	N	00	N
85	20250214	130744	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4450	-110	5	-2.41	45480515	10187	86.84	4560	4590	4415	5920	3195	4560	4464.56	0.09	-689	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	447	4.92	0.31	12	0.10	904.00	14488.00	12410	20250110	-64.14	585	20240201	660.68	12410	-64.14	20250110	4415	0.79	20250214	12410	-64.14	20250110	4415	0.79	20250214	N	101140	500	50 억	8964	N	N	N	00	N
86	20250214	120741	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4430	-130	5	-2.85	37269910	8345	71.14	4560	4590	4415	5920	3195	4560	4466.14	0.09	-466	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	445	4.90	0.31	12	0.08	904.00	14488.00	12410	20250110	-64.30	585	20240201	657.26	12410	-64.30	20250110	4415	0.34	20250214	12410	-64.30	20250110	4415	0.34	20250214	N	101140	500	50 억	8964	N	N	N	00	N
87	20250214	110737	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4465	-95	5	-2.08	26347625	5879	50.12	4560	4590	4415	5920	3195	4560	4481.65	0.09	-435	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	448	4.94	0.31	12	0.06	904.00	14488.00	12410	20250110	-64.02	585	20240201	663.25	12410	-64.02	20250110	4415	1.13	20250214	12410	-64.02	20250110	4415	1.13	20250214	N	101140	500	50 억	8964	N	N	N	00	N
88	20250214	100739	51	100.00	KOSPI		유통	N	N	N	N	N	4480	-80	5	-1.75	10547185	2332	19.88	4560	4590	4475	5920	3195	4560	4522.81	0.09	-741	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	450	4.96	0.31	12	0.02	904.00	14488.00	12410	20250110	-63.90	585	20240201	665.81	12410	-63.90	20250110	4455	0.56	20250212	12410	-63.90	20250110	4455	0.56	20250212	N	101140	500	50 억	8964	N	N	N	00	N
89	20250214	090743	51	100.00	KOSPI		유통	N	N	N	N	N	4545	-15	5	-0.33	736770	162	1.38	4560	4560	4540	5920	3195	4560	4547.96	0.09	12	4756	4657	4596	4497	4436	4707	4547	50	1360	500	5	1	10044216	457	5.03	0.31	12	0.00	904.00	14488.00	12410	20250110	-63.38	585	20240201	676.92	12410	-63.38	20250110	4455	2.02	20250212	12410	-63.38	20250110	4455	2.02	20250212	N	101140	500	50 억	8964	N	N	N	00	N
90	20250213	160734	51	100.00	KOSPI		유통	N	N	N	N	N	4560	-45	5	-0.98	53331175	11578	52.90	4535	4695	4535	5980	3225	4605	4606.25	0.08	956	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	458	5.04	0.31	12	0.12	904.00	14488.00	12410	20250110	-63.26	585	20240131	679.49	12410	-63.26	20250110	4455	2.36	20250212	12410	-63.26	20250110	4455	2.36	20250212	N	101140	500	50 억	8008	N	N	N	00	N
91	20250213	150735	51	100.00	KOSPI		유통	N	N	N	N	N	4605	0	3	0.00	47586230	10327	47.18	4535	4695	4535	5980	3225	4605	4607.94	0.08	1218	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	463	5.09	0.32	12	0.10	904.00	14488.00	12410	20250110	-62.89	585	20240131	687.18	12410	-62.89	20250110	4455	3.37	20250212	12410	-62.89	20250110	4455	3.37	20250212	N	101140	500	50 억	8008	N	N	N	00	N
92	20250213	140734	51	100.00	KOSPI		유통	N	N	N	N	N	4600	-5	5	-0.11	26022695	5630	25.72	4535	4695	4535	5980	3225	4605	4622.15	0.08	1352	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	462	5.09	0.32	12	0.06	904.00	14488.00	12410	20250110	-62.93	585	20240131	686.32	12410	-62.93	20250110	4455	3.25	20250212	12410	-62.93	20250110	4455	3.25	20250212	N	101140	500	50 억	8008	N	N	N	00	N
93	20250213	130733	51	100.00	KOSPI		유통	N	N	N	N	N	4600	-5	5	-0.11	21937605	4742	21.67	4535	4695	4535	5980	3225	4605	4626.23	0.08	1255	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	462	5.09	0.32	12	0.05	904.00	14488.00	12410	20250110	-62.93	585	20240131	686.32	12410	-62.93	20250110	4455	3.25	20250212	12410	-62.93	20250110	4455	3.25	20250212	N	101140	500	50 억	8008	N	N	N	00	N
94	20250213	120734	51	100.00	KOSPI		유통	N	N	N	N	N	4625	20	2	0.43	13772215	2968	13.56	4535	4695	4535	5980	3225	4605	4640.23	0.08	723	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	465	5.12	0.32	12	0.03	904.00	14488.00	12410	20250110	-62.73	585	20240131	690.60	12410	-62.73	20250110	4455	3.82	20250212	12410	-62.73	20250110	4455	3.82	20250212	N	101140	500	50 억	8008	N	N	N	00	N
95	20250213	110732	51	100.00	KOSPI		유통	N	N	N	N	N	4645	40	2	0.87	11353560	2446	11.18	4535	4695	4535	5980	3225	4605	4641.68	0.08	509	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	467	5.14	0.32	12	0.02	904.00	14488.00	12410	20250110	-62.57	585	20240131	694.02	12410	-62.57	20250110	4455	4.26	20250212	12410	-62.57	20250110	4455	4.26	20250212	N	101140	500	50 억	8008	N	N	N	00	N
96	20250213	100734	51	100.00	KOSPI		유통	N	N	N	N	N	4655	50	2	1.09	8811450	1899	8.68	4535	4695	4535	5980	3225	4605	4640.05	0.08	506	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	468	5.15	0.32	12	0.02	904.00	14488.00	12410	20250110	-62.49	585	20240131	695.73	12410	-62.49	20250110	4455	4.49	20250212	12410	-62.49	20250110	4455	4.49	20250212	N	101140	500	50 억	8008	N	N	N	00	N
97	20250213	090730	51	100.00	KOSPI		유통	N	N	N	N	N	4605	0	3	0.00	86445	19	0.09	4535	4605	4535	5980	3225	4605	4549.74	0.08	0	4945	4775	4615	4445	4285	4695	4365	50	1375	500	5	1	10044216	463	5.09	0.32	12	0.00	904.00	14488.00	12410	20250110	-62.89	585	20240131	687.18	12410	-62.89	20250110	4455	3.37	20250212	12410	-62.89	20250110	4455	3.37	20250212	N	101140	500	50 억	8008	N	N	N	00	N
98	20250212	160729	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4605	-90	5	-1.92	99804345	21853	198.84	4785	4785	4455	6100	3290	4695	4567.06	0.08	337	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	463	5.09	0.32	12	0.22	904.00	14488.00	12410	20250110	-62.89	585	20240130	687.18	12410	-62.89	20250110	4455	3.37	20250212	12410	-62.89	20250110	4455	3.37	20250212	N	101140	500	50 억	7673	N	N	N	00	N
99	20250212	150728	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4650	-45	5	-0.96	96871175	21218	193.07	4785	4785	4455	6100	3290	4695	4565.52	0.08	357	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	467	5.14	0.32	12	0.21	904.00	14488.00	12410	20250110	-62.53	585	20240130	694.87	12410	-62.53	20250110	4455	4.38	20250212	12410	-62.53	20250110	4455	4.38	20250212	N	101140	500	50 억	7673	N	N	N	00	N
100	20250212	140729	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4580	-115	5	-2.45	80806950	17765	161.65	4785	4785	4455	6100	3290	4695	4548.66	0.08	1017	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	460	5.07	0.32	12	0.18	904.00	14488.00	12410	20250110	-63.09	585	20240130	682.91	12410	-63.09	20250110	4455	2.81	20250212	12410	-63.09	20250110	4455	2.81	20250212	N	101140	500	50 억	7673	N	N	N	00	N
101	20250212	130731	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4585	-110	5	-2.34	74046685	16286	148.19	4785	4785	4455	6100	3290	4695	4546.65	0.08	1197	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	461	5.07	0.32	12	0.16	904.00	14488.00	12410	20250110	-63.05	585	20240130	683.76	12410	-63.05	20250110	4455	2.92	20250212	12410	-63.05	20250110	4455	2.92	20250212	N	101140	500	50 억	7673	N	N	N	00	N
102	20250212	120727	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4585	-110	5	-2.34	67689665	14897	135.55	4785	4785	4455	6100	3290	4695	4543.85	0.08	1415	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	461	5.07	0.32	12	0.15	904.00	14488.00	12410	20250110	-63.05	585	20240130	683.76	12410	-63.05	20250110	4455	2.92	20250212	12410	-63.05	20250110	4455	2.92	20250212	N	101140	500	50 억	7673	N	N	N	00	N
103	20250212	110727	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4560	-135	5	-2.88	62623140	13786	125.44	4785	4785	4455	6100	3290	4695	4542.52	0.08	1584	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	458	5.04	0.31	12	0.14	904.00	14488.00	12410	20250110	-63.26	585	20240130	679.49	12410	-63.26	20250110	4455	2.36	20250212	12410	-63.26	20250110	4455	2.36	20250212	N	101140	500	50 억	7673	N	N	N	00	N
104	20250212	100721	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4455	-240	5	-5.11	39405935	8660	78.80	4785	4785	4455	6100	3290	4695	4550.34	0.08	2206	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	447	4.93	0.31	12	0.09	904.00	14488.00	12410	20250110	-64.10	585	20240130	661.54	12410	-64.10	20250110	4455	0.00	20250212	12410	-64.10	20250110	4455	0.00	20250212	N	101140	500	50 억	7673	N	N	N	00	N
105	20250212	090727	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4755	60	2	1.28	3100920	665	6.05	4785	4785	4600	6100	3290	4695	4663.04	0.08	280	4811	4752	4721	4662	4631	4737	4647	50	1405	500	5	1	10044216	478	5.26	0.33	12	0.01	904.00	14488.00	12410	20250110	-61.68	585	20240130	712.82	12410	-61.68	20250110	4600	3.37	20250212	12410	-61.68	20250110	4600	3.37	20250212	N	101140	500	50 억	7673	N	N	N	00	N
106	20250211	160730	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4695	-55	5	-1.16	48034015	10176	70.20	4700	4780	4690	6170	3325	4750	4720.66	0.09	-976	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	472	5.19	0.32	12	0.10	904.00	14488.00	12410	20250110	-62.17	585	20240129	702.56	12410	-62.17	20250110	4690	0.11	20250211	12410	-62.17	20250110	4690	0.11	20250211	N	101140	500	50 억	8651	N	N	N	00	N
107	20250211	150729	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4720	-30	5	-0.63	41075735	8694	59.98	4700	4780	4690	6170	3325	4750	4724.61	0.09	-940	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	474	5.22	0.33	12	0.09	904.00	14488.00	12410	20250110	-61.97	585	20240129	706.84	12410	-61.97	20250110	4690	0.64	20250211	12410	-61.97	20250110	4690	0.64	20250211	N	101140	500	50 억	8651	N	N	N	00	N
108	20250211	140730	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4735	-15	5	-0.32	40045535	8476	58.47	4700	4780	4690	6170	3325	4750	4724.58	0.09	-774	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	476	5.24	0.33	12	0.08	904.00	14488.00	12410	20250110	-61.85	585	20240129	709.40	12410	-61.85	20250110	4690	0.96	20250211	12410	-61.85	20250110	4690	0.96	20250211	N	101140	500	50 억	8651	N	N	N	00	N
109	20250211	130729	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4745	-5	5	-0.11	38013985	8046	55.50	4700	4780	4690	6170	3325	4750	4724.58	0.09	-824	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	477	5.25	0.33	12	0.08	904.00	14488.00	12410	20250110	-61.76	585	20240129	711.11	12410	-61.76	20250110	4690	1.17	20250211	12410	-61.76	20250110	4690	1.17	20250211	N	101140	500	50 억	8651	N	N	N	00	N
110	20250211	120728	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4720	-30	5	-0.63	32977815	6985	48.19	4700	4780	4690	6170	3325	4750	4721.23	0.09	-676	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	474	5.22	0.33	12	0.07	904.00	14488.00	12410	20250110	-61.97	585	20240129	706.84	12410	-61.97	20250110	4690	0.64	20250211	12410	-61.97	20250110	4690	0.64	20250211	N	101140	500	50 억	8651	N	N	N	00	N
111	20250211	110729	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4710	-40	5	-0.84	28372750	6011	41.47	4700	4780	4690	6170	3325	4750	4720.14	0.09	-295	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	473	5.21	0.33	12	0.06	904.00	14488.00	12410	20250110	-62.05	585	20240129	705.13	12410	-62.05	20250110	4690	0.43	20250211	12410	-62.05	20250110	4690	0.43	20250211	N	101140	500	50 억	8651	N	N	N	00	N
112	20250211	100730	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4735	-15	5	-0.32	12418305	2630	18.14	4700	4765	4690	6170	3325	4750	4721.79	0.09	-240	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	476	5.24	0.33	12	0.03	904.00	14488.00	12410	20250110	-61.85	585	20240129	709.40	12410	-61.85	20250110	4690	0.96	20250211	12410	-61.85	20250110	4690	0.96	20250211	N	101140	500	50 억	8651	N	N	N	00	N
113	20250211	090733	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4750	0	3	0.00	1722135	363	2.50	4700	4750	4700	6170	3325	4750	4744.17	0.09	-195	4916	4832	4786	4702	4656	4810	4680	50	1420	500	5	1	10044216	477	5.25	0.33	12	0.00	904.00	14488.00	12410	20250110	-61.72	585	20240129	711.97	12410	-61.72	20250110	4700	1.06	20250211	12410	-61.72	20250110	4700	1.06	20250211	N	101140	500	50 억	8651	N	N	N	00	N
114	20250210	160725	51	100.00	KOSPI		유통	N	N	N	N	N	4750	-170	5	-3.46	69030635	14480	134.75	4865	4870	4740	6390	3445	4920	4767.54	0.10	-1094	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	477	5.25	0.33	12	0.14	904.00	14488.00	12410	20250110	-61.72	585	20240126	711.97	12410	-61.72	20250110	4730	0.42	20250204	12410	-61.72	20250110	4730	0.42	20250204	N	101140	500	50 억	9745	N	N	N	00	N
115	20250210	150725	51	100.00	KOSPI		유통	N	N	N	N	N	4760	-160	5	-3.25	66360005	13918	129.52	4865	4870	4740	6390	3445	4920	4767.82	0.10	-1002	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	478	5.27	0.33	12	0.14	904.00	14488.00	12410	20250110	-61.64	585	20240126	713.68	12410	-61.64	20250110	4730	0.63	20250204	12410	-61.64	20250110	4730	0.63	20250204	N	101140	500	50 억	9745	N	N	N	00	N
116	20250210	140724	51	100.00	KOSPI		유통	N	N	N	N	N	4785	-135	5	-2.74	58962345	12364	115.06	4865	4870	4740	6390	3445	4920	4768.75	0.10	-868	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	481	5.29	0.33	12	0.12	904.00	14488.00	12410	20250110	-61.44	585	20240126	717.95	12410	-61.44	20250110	4730	1.16	20250204	12410	-61.44	20250110	4730	1.16	20250204	N	101140	500	50 억	9745	N	N	N	00	N
117	20250210	130726	51	100.00	KOSPI		유통	N	N	N	N	N	4800	-120	5	-2.44	56032440	11752	109.36	4865	4870	4740	6390	3445	4920	4767.78	0.10	-773	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	482	5.31	0.33	12	0.12	904.00	14488.00	12410	20250110	-61.32	585	20240126	720.51	12410	-61.32	20250110	4730	1.48	20250204	12410	-61.32	20250110	4730	1.48	20250204	N	101140	500	50 억	9745	N	N	N	00	N
118	20250210	120722	51	100.00	KOSPI		유통	N	N	N	N	N	4755	-165	5	-3.35	37377060	7827	72.84	4865	4870	4750	6390	3445	4920	4775.22	0.10	-711	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	478	5.26	0.33	12	0.08	904.00	14488.00	12410	20250110	-61.68	585	20240126	712.82	12410	-61.68	20250110	4730	0.53	20250204	12410	-61.68	20250110	4730	0.53	20250204	N	101140	500	50 억	9745	N	N	N	00	N
119	20250210	110720	51	100.00	KOSPI		유통	N	N	N	N	N	4805	-115	5	-2.34	26251245	5492	51.11	4865	4870	4750	6390	3445	4920	4779.65	0.10	-681	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	483	5.32	0.33	12	0.05	904.00	14488.00	12410	20250110	-61.28	585	20240126	721.37	12410	-61.28	20250110	4730	1.59	20250204	12410	-61.28	20250110	4730	1.59	20250204	N	101140	500	50 억	9745	N	N	N	00	N
120	20250210	100721	51	100.00	KOSPI		유통	N	N	N	N	N	4750	-170	5	-3.46	19251790	4033	37.53	4865	4870	4750	6390	3445	4920	4773.20	0.10	-65	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	477	5.25	0.33	12	0.04	904.00	14488.00	12410	20250110	-61.72	585	20240126	711.97	12410	-61.72	20250110	4730	0.42	20250204	12410	-61.72	20250110	4730	0.42	20250204	N	101140	500	50 억	9745	N	N	N	00	N
121	20250210	090718	51	100.00	KOSPI		유통	N	N	N	N	N	4860	-60	5	-1.22	774075	159	1.48	4865	4870	4860	6390	3445	4920	4864.93	0.10	-116	5090	5005	4910	4825	4730	5047	4867	50	1470	500	5	1	10044216	488	5.38	0.34	12	0.00	904.00	14488.00	12410	20250110	-60.84	585	20240126	730.77	12410	-60.84	20250110	4730	2.75	20250204	12410	-60.84	20250110	4730	2.75	20250204	N	101140	500	50 억	9745	N	N	N	00	N
122	20250207	160712	51	100.00	KOSPI		유통	N	N	N	N	N	4920	35	2	0.72	50409740	10327	49.50	4890	4995	4815	6350	3420	4885	4881.34	0.12	-1979	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	494	5.44	0.34	12	0.10	904.00	14488.00	12410	20250110	-60.35	585	20240125	741.03	12410	-60.35	20250110	4730	4.02	20250204	12410	-60.35	20250110	4730	4.02	20250204	N	101140	500	50 억	11720	N	N	N	00	N
123	20250207	150714	51	100.00	KOSPI		유통	N	N	N	N	N	4875	-10	5	-0.20	44292480	9075	43.50	4890	4995	4815	6350	3420	4885	4880.71	0.12	-1709	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	490	5.39	0.34	12	0.09	904.00	14488.00	12410	20250110	-60.72	585	20240125	733.33	12410	-60.72	20250110	4730	3.07	20250204	12410	-60.72	20250110	4730	3.07	20250204	N	101140	500	50 억	11720	N	N	N	00	N
124	20250207	140714	51	100.00	KOSPI		유통	N	N	N	N	N	4885	0	3	0.00	36979655	7570	36.28	4890	4995	4860	6350	3420	4885	4885.03	0.12	-1654	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	491	5.40	0.34	12	0.08	904.00	14488.00	12410	20250110	-60.64	585	20240125	735.04	12410	-60.64	20250110	4730	3.28	20250204	12410	-60.64	20250110	4730	3.28	20250204	N	101140	500	50 억	11720	N	N	N	00	N
125	20250207	130712	51	100.00	KOSPI		유통	N	N	N	N	N	4920	35	2	0.72	30887250	6328	30.33	4890	4995	4860	6350	3420	4885	4881.04	0.12	-1429	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	494	5.44	0.34	12	0.06	904.00	14488.00	12410	20250110	-60.35	585	20240125	741.03	12410	-60.35	20250110	4730	4.02	20250204	12410	-60.35	20250110	4730	4.02	20250204	N	101140	500	50 억	11720	N	N	N	00	N
126	20250207	120712	51	100.00	KOSPI		유통	N	N	N	N	N	4875	-10	5	-0.20	29577435	6061	29.05	4890	4995	4860	6350	3420	4885	4879.96	0.12	-1421	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	490	5.39	0.34	12	0.06	904.00	14488.00	12410	20250110	-60.72	585	20240125	733.33	12410	-60.72	20250110	4730	3.07	20250204	12410	-60.72	20250110	4730	3.07	20250204	N	101140	500	50 억	11720	N	N	N	00	N
127	20250207	110709	51	100.00	KOSPI		유통	N	N	N	N	N	4865	-20	5	-0.41	22442035	4594	22.02	4890	4995	4860	6350	3420	4885	4885.08	0.12	-1078	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	489	5.38	0.34	12	0.05	904.00	14488.00	12410	20250110	-60.80	585	20240125	731.62	12410	-60.80	20250110	4730	2.85	20250204	12410	-60.80	20250110	4730	2.85	20250204	N	101140	500	50 억	11720	N	N	N	00	N
128	20250207	100712	51	100.00	KOSPI		유통	N	N	N	N	N	4890	5	2	0.10	5334975	1078	5.17	4890	4995	4890	6350	3420	4885	4948.96	0.12	-743	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	491	5.41	0.34	12	0.01	904.00	14488.00	12410	20250110	-60.60	585	20240125	735.90	12410	-60.60	20250110	4730	3.38	20250204	12410	-60.60	20250110	4730	3.38	20250204	N	101140	500	50 억	11720	N	N	N	00	N
129	20250207	090716	51	100.00	KOSPI		유통	N	N	N	N	N	4980	95	2	1.94	2773445	557	2.67	4890	4995	4890	6350	3420	4885	4979.25	0.12	-530	5368	5126	4998	4756	4628	5062	4692	50	1465	500	5	1	10044216	500	5.51	0.34	12	0.01	904.00	14488.00	12410	20250110	-59.87	585	20240125	751.28	12410	-59.87	20250110	4730	5.29	20250204	12410	-59.87	20250110	4730	5.29	20250204	N	101140	500	50 억	11720	N	N	N	00	N
130	20250206	160655	51	100.00	KOSPI		유통	N	N	N	N	N	4885	-295	5	-5.69	102621240	20854	76.80	5240	5240	4870	6730	3630	5180	4920.94	0.14	-2402	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	491	5.40	0.34	12	0.21	904.00	14488.00	12410	20250110	-60.64	585	20240124	735.04	12410	-60.64	20250110	4730	3.28	20250204	12410	-60.64	20250110	4730	3.28	20250204	N	101140	500	50 억	14122	N	N	N	00	N
131	20250206	150658	51	100.00	KOSPI		유통	N	N	N	N	N	4885	-295	5	-5.69	90736375	18419	67.83	5240	5240	4875	6730	3630	5180	4926.24	0.14	-2073	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	491	5.40	0.34	12	0.18	904.00	14488.00	12410	20250110	-60.64	585	20240124	735.04	12410	-60.64	20250110	4730	3.28	20250204	12410	-60.64	20250110	4730	3.28	20250204	N	101140	500	50 억	14122	N	N	N	00	N
132	20250206	140659	51	100.00	KOSPI		유통	N	N	N	N	N	4920	-260	5	-5.02	84190175	17081	62.90	5240	5240	4875	6730	3630	5180	4928.88	0.14	-1345	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	494	5.44	0.34	12	0.17	904.00	14488.00	12410	20250110	-60.35	585	20240124	741.03	12410	-60.35	20250110	4730	4.02	20250204	12410	-60.35	20250110	4730	4.02	20250204	N	101140	500	50 억	14122	N	N	N	00	N
133	20250206	130656	51	100.00	KOSPI		유통	N	N	N	N	N	4905	-275	5	-5.31	78015875	15819	58.26	5240	5240	4875	6730	3630	5180	4931.78	0.14	-396	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	493	5.43	0.34	12	0.16	904.00	14488.00	12410	20250110	-60.48	585	20240124	738.46	12410	-60.48	20250110	4730	3.70	20250204	12410	-60.48	20250110	4730	3.70	20250204	N	101140	500	50 억	14122	N	N	N	00	N
134	20250206	120654	51	100.00	KOSPI		유통	N	N	N	N	N	4915	-265	5	-5.12	73743675	14945	55.04	5240	5240	4875	6730	3630	5180	4934.34	0.14	-317	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	494	5.44	0.34	12	0.15	904.00	14488.00	12410	20250110	-60.39	585	20240124	740.17	12410	-60.39	20250110	4730	3.91	20250204	12410	-60.39	20250110	4730	3.91	20250204	N	101140	500	50 억	14122	N	N	N	00	N
135	20250206	110649	51	100.00	KOSPI		유통	N	N	N	N	N	4965	-215	5	-4.15	54932800	11102	40.89	5240	5240	4875	6730	3630	5180	4948.01	0.14	-377	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	499	5.49	0.34	12	0.11	904.00	14488.00	12410	20250110	-59.99	585	20240124	748.72	12410	-59.99	20250110	4730	4.97	20250204	12410	-59.99	20250110	4730	4.97	20250204	N	101140	500	50 억	14122	N	N	N	00	N
136	20250206	100651	51	100.00	KOSPI		유통	N	N	N	N	N	4925	-255	5	-4.92	40612855	8187	30.15	5240	5240	4875	6730	3630	5180	4960.65	0.14	-128	5613	5396	5133	4916	4653	5505	5025	50	1550	500	5	1	10044216	495	5.45	0.34	12	0.08	904.00	14488.00	12410	20250110	-60.31	585	20240124	741.88	12410	-60.31	20250110	4730	4.12	20250204	12410	-60.31	20250110	4730	4.12	20250204	N	101140	500	50 억	14122	N	N	N	00	N
137	20250206	090659	51	100.00	KOSPI		유통	N	N	N	N	N	5000	-180	5	-3.47	1475220	291	1.07	5240	5240	5000	6730	3630	5180	5069.48	0.14	-14	5613	5396	5133	4916	4653	5505	5025	50	1550	500	10	1	10044216	502	5.53	0.35	12	0.00	904.00	14488.00	12410	20250110	-59.71	585	20240124	754.70	12410	-59.71	20250110	4730	5.71	20250204	12410	-59.71	20250110	4730	5.71	20250204	N	101140	500	50 억	14122	N	N	N	00	N
138	20250205	160648	51	100.00	KOSPI		유통	N	N	N	N	N	5180	310	2	6.37	138254305	27100	118.44	4870	5350	4870	6330	3410	4870	5101.60	0.14	197	5096	4982	4856	4742	4616	5040	4800	50	1460	500	10	1	10044216	520	5.73	0.36	12	0.27	904.00	14488.00	12410	20250110	-58.26	585	20240123	785.47	12410	-58.26	20250110	4730	9.51	20250204	12410	-58.26	20250110	4730	9.51	20250204	N	101140	500	50 억	13911	N	N	N	00	N
139	20250205	150652	51	100.00	KOSPI		유통	N	N	N	N	N	5270	400	2	8.21	128583385	25241	110.32	4870	5350	4870	6330	3410	4870	5094.23	0.14	247	5096	4982	4856	4742	4616	5040	4800	50	1460	500	10	1	10044216	529	5.83	0.36	12	0.25	904.00	14488.00	12410	20250110	-57.53	585	20240123	800.85	12410	-57.53	20250110	4730	11.42	20250204	12410	-57.53	20250110	4730	11.42	20250204	N	101140	500	50 억	13911	N	N	N	00	N
140	20250205	140650	51	100.00	KOSPI		유통	N	N	N	N	N	4950	80	2	1.64	39704650	8078	35.31	4870	4995	4870	6330	3410	4870	4915.16	0.14	430	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	497	5.48	0.34	12	0.08	904.00	14488.00	12410	20250110	-60.11	585	20240123	746.15	12410	-60.11	20250110	4730	4.65	20250204	12410	-60.11	20250110	4730	4.65	20250204	N	101140	500	50 억	13911	N	N	N	00	N
141	20250205	130649	51	100.00	KOSPI		유통	N	N	N	N	N	4980	110	2	2.26	36645870	7464	32.62	4870	4980	4870	6330	3410	4870	4909.68	0.14	603	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	500	5.51	0.34	12	0.07	904.00	14488.00	12410	20250110	-59.87	585	20240123	751.28	12410	-59.87	20250110	4730	5.29	20250204	12410	-59.87	20250110	4730	5.29	20250204	N	101140	500	50 억	13911	N	N	N	00	N
142	20250205	120650	51	100.00	KOSPI		유통	N	N	N	N	N	4910	40	2	0.82	26644225	5447	23.81	4870	4975	4870	6330	3410	4870	4891.54	0.14	904	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	493	5.43	0.34	12	0.05	904.00	14488.00	12410	20250110	-60.44	585	20240123	739.32	12410	-60.44	20250110	4730	3.81	20250204	12410	-60.44	20250110	4730	3.81	20250204	N	101140	500	50 억	13911	N	N	N	00	N
143	20250205	110650	51	100.00	KOSPI		유통	N	N	N	N	N	4925	55	2	1.13	23047575	4717	20.62	4870	4975	4870	6330	3410	4870	4886.07	0.14	999	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	495	5.45	0.34	12	0.05	904.00	14488.00	12410	20250110	-60.31	585	20240123	741.88	12410	-60.31	20250110	4730	4.12	20250204	12410	-60.31	20250110	4730	4.12	20250204	N	101140	500	50 억	13911	N	N	N	00	N
144	20250205	100656	51	100.00	KOSPI		유통	N	N	N	N	N	4930	60	2	1.23	19237680	3936	17.20	4870	4975	4870	6330	3410	4870	4887.62	0.14	950	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	495	5.45	0.34	12	0.04	904.00	14488.00	12410	20250110	-60.27	585	20240123	742.74	12410	-60.27	20250110	4730	4.23	20250204	12410	-60.27	20250110	4730	4.23	20250204	N	101140	500	50 억	13911	N	N	N	00	N
145	20250205	090700	51	100.00	KOSPI		유통	N	N	N	N	N	4870	0	3	0.00	399580	82	0.36	4870	4965	4870	6330	3410	4870	4872.93	0.14	-20	5096	4982	4856	4742	4616	5040	4800	50	1460	500	5	1	10044216	489	5.39	0.34	12	0.00	904.00	14488.00	12410	20250110	-60.76	585	20240123	732.48	12410	-60.76	20250110	4730	2.96	20250204	12410	-60.76	20250110	4730	2.96	20250204	N	101140	500	50 억	13911	N	N	N	00	N
146	20250204	160633	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4870	0	3	0.00	110433565	22800	64.85	4835	4970	4730	6330	3410	4870	4843.58	0.14	-263	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	489	5.39	0.34	12	0.23	904.00	14488.00	12410	20250110	-60.76	585	20240122	732.48	12410	-60.76	20250110	4730	2.96	20250204	12410	-60.76	20250110	4730	2.96	20250204	N	101140	500	50 억	14164	N	N	N	00	N
147	20250204	150644	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4770	-100	5	-2.05	92111455	18994	54.02	4835	4970	4730	6330	3410	4870	4849.50	0.14	845	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	479	5.28	0.33	12	0.19	904.00	14488.00	12410	20250110	-61.56	585	20240122	715.38	12410	-61.56	20250110	4730	0.85	20250204	12410	-61.56	20250110	4730	0.85	20250204	N	101140	500	50 억	14164	N	N	N	00	N
148	20250204	140643	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4810	-60	5	-1.23	66692220	13665	38.87	4835	4970	4730	6330	3410	4870	4880.51	0.14	1369	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	483	5.32	0.33	12	0.14	904.00	14488.00	12410	20250110	-61.24	585	20240122	722.22	12410	-61.24	20250110	4730	1.69	20250204	12410	-61.24	20250110	4730	1.69	20250204	N	101140	500	50 억	14164	N	N	N	00	N
149	20250204	130645	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4825	-45	5	-0.92	60578825	12398	35.26	4835	4970	4730	6330	3410	4870	4886.18	0.14	1441	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	485	5.34	0.33	12	0.12	904.00	14488.00	12410	20250110	-61.12	585	20240122	724.79	12410	-61.12	20250110	4730	2.01	20250204	12410	-61.12	20250110	4730	2.01	20250204	N	101140	500	50 억	14164	N	N	N	00	N
150	20250204	120651	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4865	-5	5	-0.10	50587420	10334	29.39	4835	4970	4730	6330	3410	4870	4895.24	0.14	1563	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	489	5.38	0.34	12	0.10	904.00	14488.00	12410	20250110	-60.80	585	20240122	731.62	12410	-60.80	20250110	4730	2.85	20250204	12410	-60.80	20250110	4730	2.85	20250204	N	101140	500	50 억	14164	N	N	N	00	N
151	20250204	110636	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4940	70	2	1.44	32352615	6628	18.85	4835	4945	4730	6330	3410	4870	4881.20	0.14	2052	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	496	5.46	0.34	12	0.07	904.00	14488.00	12410	20250110	-60.19	585	20240122	744.44	12410	-60.19	20250110	4730	4.44	20250204	12410	-60.19	20250110	4730	4.44	20250204	N	101140	500	50 억	14164	N	N	N	00	N
152	20250204	100641	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4930	60	2	1.23	26575955	5458	15.52	4835	4935	4730	6330	3410	4870	4869.17	0.14	2147	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	495	5.45	0.34	12	0.05	904.00	14488.00	12410	20250110	-60.27	585	20240122	742.74	12410	-60.27	20250110	4730	4.23	20250204	12410	-60.27	20250110	4730	4.23	20250204	N	101140	500	50 억	14164	N	N	N	00	N
153	20250204	090642	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	4905	35	2	0.72	17327070	3574	10.16	4835	4905	4730	6330	3410	4870	4848.09	0.14	1882	5456	5162	4976	4682	4496	5070	4590	50	1460	500	5	1	10044216	493	5.43	0.34	12	0.04	904.00	14488.00	12410	20250110	-60.48	585	20240122	738.46	12410	-60.48	20250110	4730	3.70	20250204	12410	-60.48	20250110	4730	3.70	20250204	N	101140	500	50 억	14164	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History