KissMeData/339770/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	161157	57	100.00	KOSPI	유통	N	N	N	N	N	5550	50	2	0.91	421304210	76280	85.16	5500	5630	5480	7150	3850	5500	5523.13	0.91	19224	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2773	19.34	1.49	12	0.15	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.62	N	339770	500	250 억	456043	N	N	355	N	N
3	20250219	151201	57	100.00	KOSPI	유통	N	N	N	N	N	5570	70	2	1.27	396631990	71841	80.20	5500	5630	5480	7150	3850	5500	5520.97	0.91	17755	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2783	19.41	1.49	12	0.14	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
4	20250219	141157	57	100.00	KOSPI	유통	N	N	N	N	N	5510	10	2	0.18	322124090	58390	65.19	5500	5630	5480	7150	3850	5500	5516.77	0.91	11067	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2753	19.20	1.47	12	0.12	287.00	3737.00	6470	20241213	-14.84	3833	20240207	43.75	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
5	20250219	131158	57	100.00	KOSPI	유통	N	N	N	N	N	5530	30	2	0.55	280163960	50795	56.71	5500	5630	5480	7150	3850	5500	5515.58	0.91	10083	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2763	19.27	1.48	12	0.10	287.00	3737.00	6470	20241213	-14.53	3833	20240207	44.27	5990	-7.68	20250103	4750	16.42	20250131	12930	-57.23	20241213	4750	16.42	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
6	20250219	121158	57	100.00	KOSPI	유통	N	N	N	N	N	5540	40	2	0.73	226311430	41016	45.79	5500	5630	5480	7150	3850	5500	5517.64	0.91	8159	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2768	19.30	1.48	12	0.08	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
7	20250219	111158	57	100.00	KOSPI	유통	N	N	N	N	N	5520	20	2	0.36	203818440	36946	41.25	5500	5630	5480	7150	3850	5500	5516.66	0.91	6624	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2758	19.23	1.48	12	0.07	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
8	20250219	101159	57	100.00	KOSPI	유통	N	N	N	N	N	5520	20	2	0.36	173841700	31511	35.18	5500	5630	5480	7150	3850	5500	5516.86	0.91	6017	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2758	19.23	1.48	12	0.06	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
9	20250219	091200	57	100.00	KOSPI	유통	N	N	N	N	N	5570	70	2	1.27	26789340	4843	5.41	5500	5630	5480	7150	3850	5500	5531.56	0.91	-223	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2783	19.41	1.49	12	0.01	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
10	20250218	161153	57	100.00	KOSPI	유통	N	N	N	N	N	5500	-100	5	-1.79	494561750	89559	67.04	5660	5660	5500	7280	3920	5600	5522.36	0.99	-30627	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2748	19.16	1.47	12	0.18	287.00	3737.00	6470	20241213	-14.99	3833	20240207	43.49	5990	-8.18	20250103	4750	15.79	20250131	12930	-57.46	20241213	4750	15.79	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
11	20250218	151155	57	100.00	KOSPI	유통	N	N	N	N	N	5540	-60	5	-1.07	476720910	86323	64.62	5660	5660	5500	7280	3920	5600	5522.52	0.99	-29906	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2768	19.30	1.48	12	0.17	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
12	20250218	141156	57	100.00	KOSPI	유통	N	N	N	N	N	5530	-70	5	-1.25	348669610	63084	47.22	5660	5660	5500	7280	3920	5600	5527.07	0.99	-22153	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2763	19.27	1.48	12	0.13	287.00	3737.00	6470	20241213	-14.53	3833	20240207	44.27	5990	-7.68	20250103	4750	16.42	20250131	12930	-57.23	20241213	4750	16.42	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
13	20250218	131153	57	100.00	KOSPI	유통	N	N	N	N	N	5500	-100	5	-1.79	322957030	58428	43.74	5660	5660	5500	7280	3920	5600	5527.44	0.99	-21398	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2748	19.16	1.47	12	0.12	287.00	3737.00	6470	20241213	-14.99	3833	20240207	43.49	5990	-8.18	20250103	4750	15.79	20250131	12930	-57.46	20241213	4750	15.79	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
14	20250218	121156	57	100.00	KOSPI	유통	N	N	N	N	N	5540	-60	5	-1.07	276384070	49996	37.43	5660	5660	5500	7280	3920	5600	5528.12	0.99	-18584	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2768	19.30	1.48	12	0.10	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
15	20250218	111153	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-50	5	-0.89	163833740	29580	22.14	5660	5660	5500	7280	3920	5600	5538.67	0.99	-9855	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2773	19.34	1.49	12	0.06	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
16	20250218	101153	57	100.00	KOSPI	유통	N	N	N	N	N	5520	-80	5	-1.43	130074080	23480	17.58	5660	5660	5500	7280	3920	5600	5539.78	0.99	-9914	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2758	19.23	1.48	12	0.05	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
17	20250218	091157	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-50	5	-0.89	25230110	4517	3.38	5660	5660	5520	7280	3920	5600	5585.59	0.99	-1092	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2773	19.34	1.49	12	0.01	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
18	20250217	161153	57	100.00	KOSPI	유통	N	N	N	N	N	5600	180	2	3.32	742684470	132667	219.00	5460	5660	5400	7040	3800	5420	5598.10	0.98	13185	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2798	19.51	1.50	12	0.27	287.00	3737.00	6470	20241213	-13.45	3833	20240207	46.10	5990	-6.51	20250103	4750	17.89	20250131	12930	-56.69	20241213	4750	17.89	20250131	0.60	N	339770	500	250 억	491618	N	N	7	N	N
19	20250217	151152	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	719206980	128475	212.08	5460	5660	5400	7040	3800	5420	5598.03	0.98	13590	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.26	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
20	20250217	141149	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	577473550	103197	170.35	5460	5660	5400	7040	3800	5420	5595.84	0.98	16524	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.21	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
21	20250217	131155	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	536824690	95941	158.38	5460	5660	5400	7040	3800	5420	5595.36	0.98	17722	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.19	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
22	20250217	121154	57	100.00	KOSPI	유통	N	N	N	N	N	5620	200	2	3.69	474601580	84861	140.09	5460	5660	5400	7040	3800	5420	5592.69	0.98	21111	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2808	19.58	1.50	12	0.17	287.00	3737.00	6470	20241213	-13.14	3833	20240207	46.62	5990	-6.18	20250103	4750	18.32	20250131	12930	-56.54	20241213	4750	18.32	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
23	20250217	111153	57	100.00	KOSPI	유통	N	N	N	N	N	5640	220	2	4.06	412318510	73776	121.79	5460	5660	5400	7040	3800	5420	5588.79	0.98	20907	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2818	19.65	1.51	12	0.15	287.00	3737.00	6470	20241213	-12.83	3833	20240207	47.14	5990	-5.84	20250103	4750	18.74	20250131	12930	-56.38	20241213	4750	18.74	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
24	20250217	101149	57	100.00	KOSPI	유통	N	N	N	N	N	5640	220	2	4.06	298251750	53550	88.40	5460	5660	5400	7040	3800	5420	5569.59	0.98	13226	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2818	19.65	1.51	12	0.11	287.00	3737.00	6470	20241213	-12.83	3833	20240207	47.14	5990	-5.84	20250103	4750	18.74	20250131	12930	-56.38	20241213	4750	18.74	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
25	20250217	091152	57	100.00	KOSPI	유통	N	N	N	N	N	5570	150	2	2.77	79938140	14504	23.94	5460	5570	5400	7040	3800	5420	5511.45	0.98	2797	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2783	19.41	1.49	12	0.03	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
26	20250214	161144	57	100.00	KOSPI	유통	N	N	N	N	N	5420	70	2	1.31	327796750	60295	18.18	5380	5460	5340	6950	3750	5350	5436.53	1.00	-8784	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2708	18.89	1.45	12	0.12	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	4750	14.11	20250131	12930	-58.08	20241213	4750	14.11	20250131	0.61	N	339770	500	250 억	501869	N	N	916	N	N
27	20250214	151143	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	308247200	56693	17.10	5380	5460	5340	6950	3750	5350	5437.13	1.00	-7728	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.11	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
28	20250214	141145	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	268058100	49310	14.87	5380	5460	5340	6950	3750	5350	5436.18	1.00	-6064	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.10	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
29	20250214	131147	57	100.00	KOSPI	유통	N	N	N	N	N	5460	110	2	2.06	217656800	40055	12.08	5380	5460	5340	6950	3750	5350	5433.95	1.00	-4417	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2728	19.02	1.46	12	0.08	287.00	3737.00	6470	20241213	-15.61	3793	20240201	43.95	5990	-8.85	20250103	4750	14.95	20250131	12930	-57.77	20241213	4750	14.95	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
30	20250214	121144	57	100.00	KOSPI	유통	N	N	N	N	N	5450	100	2	1.87	166796780	30720	9.26	5380	5460	5340	6950	3750	5350	5429.58	1.00	-2937	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2723	18.99	1.46	12	0.06	287.00	3737.00	6470	20241213	-15.77	3793	20240201	43.69	5990	-9.02	20250103	4750	14.74	20250131	12930	-57.85	20241213	4750	14.74	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
31	20250214	111140	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	130113030	23987	7.23	5380	5450	5340	6950	3750	5350	5424.31	1.00	-2247	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.05	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
32	20250214	101141	57	100.00	KOSPI	유통	N	N	N	N	N	5450	100	2	1.87	79390890	14666	4.42	5380	5450	5340	6950	3750	5350	5413.26	1.00	-968	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2723	18.99	1.46	12	0.03	287.00	3737.00	6470	20241213	-15.77	3793	20240201	43.69	5990	-9.02	20250103	4750	14.74	20250131	12930	-57.85	20241213	4750	14.74	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
33	20250214	091145	57	100.00	KOSPI	유통	N	N	N	N	N	5400	50	2	0.93	8454590	1570	0.47	5380	5440	5340	6950	3750	5350	5385.09	1.00	407	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2698	18.82	1.45	12	0.00	287.00	3737.00	6470	20241213	-16.54	3793	20240201	42.37	5990	-9.85	20250103	4750	13.68	20250131	12930	-58.24	20241213	4750	13.68	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
34	20250213	161135	57	100.00	KOSPI	유통	N	N	N	N	N	5350	-10	5	-0.19	1786162050	331576	242.17	5200	5540	5170	6960	3760	5360	5386.89	0.85	71396	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2673	18.64	1.43	12	0.66	287.00	3737.00	6470	20241213	-17.31	3793	20240201	41.05	5990	-10.68	20250103	4750	12.63	20250131	12930	-58.62	20241213	4750	12.63	20250131	0.59	N	339770	500	250 억	425000	N	N	417	N	N
35	20250213	151135	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	1758192600	326355	238.36	5200	5540	5170	6960	3760	5360	5387.37	0.85	71628	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.65	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
36	20250213	141132	57	100.00	KOSPI	유통	N	N	N	N	N	5370	10	2	0.19	1615126380	299748	218.93	5200	5540	5170	6960	3760	5360	5388.29	0.85	65946	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2683	18.71	1.44	12	0.60	287.00	3737.00	6470	20241213	-17.00	3793	20240201	41.58	5990	-10.35	20250103	4750	13.05	20250131	12930	-58.47	20241213	4750	13.05	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
37	20250213	131134	57	100.00	KOSPI	유통	N	N	N	N	N	5460	100	2	1.87	1350643030	250668	183.08	5200	5540	5170	6960	3760	5360	5388.18	0.85	57560	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2728	19.02	1.46	12	0.50	287.00	3737.00	6470	20241213	-15.61	3793	20240201	43.95	5990	-8.85	20250103	4750	14.95	20250131	12930	-57.77	20241213	4750	14.95	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
38	20250213	121132	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	1175702900	218192	159.36	5200	5540	5170	6960	3760	5360	5388.40	0.85	45090	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.44	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
39	20250213	111131	57	100.00	KOSPI	유통	N	N	N	N	N	5380	20	2	0.37	996229200	184835	135.00	5200	5540	5170	6960	3760	5360	5389.84	0.85	30043	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2688	18.75	1.44	12	0.37	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
40	20250213	101133	57	100.00	KOSPI	유통	N	N	N	N	N	5380	20	2	0.37	776205240	143912	105.11	5200	5540	5170	6960	3760	5360	5393.63	0.85	18548	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2688	18.75	1.44	12	0.29	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
41	20250213	091126	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	375548990	70617	51.58	5200	5460	5170	6960	3760	5360	5318.07	0.85	-3098	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.14	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
42	20250212	161124	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	568925750	106050	93.91	5350	5420	5250	6790	3670	5230	5364.69	0.85	-521	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.21	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	1376	N	N
43	20250212	151122	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	530718760	98923	87.60	5350	5420	5250	6790	3670	5230	5364.97	0.85	-2782	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.20	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
44	20250212	141124	57	100.00	KOSPI	유통	N	N	N	N	N	5390	160	2	3.06	448400060	83547	73.99	5350	5420	5250	6790	3670	5230	5367.04	0.85	2487	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2693	18.78	1.44	12	0.17	287.00	3737.00	6470	20241213	-16.69	3793	20240201	42.10	5990	-10.02	20250103	4750	13.47	20250131	12930	-58.31	20241213	4750	13.47	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
45	20250212	131127	57	100.00	KOSPI	유통	N	N	N	N	N	5380	150	2	2.87	344246870	64243	56.89	5350	5420	5250	6790	3670	5230	5358.51	0.85	5648	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2688	18.75	1.44	12	0.13	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
46	20250212	121123	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	263692900	49263	43.63	5350	5400	5250	6790	3670	5230	5352.76	0.85	-2494	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.10	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
47	20250212	111122	57	100.00	KOSPI	유통	N	N	N	N	N	5370	140	2	2.68	199934240	37349	33.07	5350	5400	5250	6790	3670	5230	5353.14	0.85	2288	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2683	18.71	1.44	12	0.07	287.00	3737.00	6470	20241213	-17.00	3793	20240201	41.58	5990	-10.35	20250103	4750	13.05	20250131	12930	-58.47	20241213	4750	13.05	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
48	20250212	101116	57	100.00	KOSPI	유통	N	N	N	N	N	5340	110	2	2.10	152347770	28466	25.21	5350	5400	5250	6790	3670	5230	5351.92	0.85	-1534	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2668	18.61	1.43	12	0.06	287.00	3737.00	6470	20241213	-17.47	3793	20240201	40.79	5990	-10.85	20250103	4750	12.42	20250131	12930	-58.70	20241213	4750	12.42	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
49	20250212	091038	57	100.00	KOSPI	유통	N	N	N	N	N	5290	60	2	1.15	23017180	4333	3.84	5350	5350	5250	6790	3670	5230	5312.07	0.85	-708	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2643	18.43	1.42	12	0.01	287.00	3737.00	6470	20241213	-18.24	3793	20240201	39.47	5990	-11.69	20250103	4750	11.37	20250131	12930	-59.09	20241213	4750	11.37	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
50	20250211	161127	57	100.00	KOSPI	유통	N	N	N	N	N	5230	-90	5	-1.69	572472810	109009	141.61	5370	5370	5190	6910	3730	5320	5251.61	0.89	-15023	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2613	18.22	1.40	12	0.22	287.00	3737.00	6470	20241213	-19.17	3793	20240201	37.89	5990	-12.69	20250103	4750	10.11	20250131	12930	-59.55	20241213	4750	10.11	20250131	0.57	N	339770	500	250 억	444565	N	N	69	N	N
51	20250211	151127	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-40	5	-0.75	524103880	99769	129.61	5370	5370	5190	6910	3730	5320	5253.17	0.89	-14745	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2638	18.40	1.41	12	0.20	287.00	3737.00	6470	20241213	-18.39	3793	20240201	39.20	5990	-11.85	20250103	4750	11.16	20250131	12930	-59.16	20241213	4750	11.16	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
52	20250211	141126	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-50	5	-0.94	404346590	76992	100.02	5370	5370	5190	6910	3730	5320	5251.80	0.89	-15564	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2633	18.36	1.41	12	0.15	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
53	20250211	131126	57	100.00	KOSPI	유통	N	N	N	N	N	5300	-20	5	-0.38	326127930	62118	80.70	5370	5370	5190	6910	3730	5320	5250.14	0.89	-13094	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2648	18.47	1.42	12	0.12	287.00	3737.00	6470	20241213	-18.08	3793	20240201	39.73	5990	-11.52	20250103	4750	11.58	20250131	12930	-59.01	20241213	4750	11.58	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
54	20250211	121125	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	289733960	55230	71.75	5370	5370	5190	6910	3730	5320	5245.95	0.89	-14474	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.11	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
55	20250211	111126	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-120	5	-2.26	175825330	33514	43.54	5370	5370	5190	6910	3730	5320	5246.32	0.89	-7594	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2598	18.12	1.39	12	0.07	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
56	20250211	101125	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	110703400	21038	27.33	5370	5370	5230	6910	3730	5320	5262.07	0.89	-3073	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.04	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
57	20250211	091131	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	43343040	8244	10.71	5370	5370	5230	6910	3730	5320	5257.53	0.89	-2095	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.02	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
58	20250210	161118	57	100.00	KOSPI	유통	N	N	N	N	N	5320	80	2	1.53	406460720	76977	72.49	5240	5380	5150	6810	3670	5240	5280.27	0.87	14551	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2658	18.54	1.42	12	0.15	287.00	3737.00	6470	20241213	-17.77	3793	20240201	40.26	5990	-11.19	20250103	4750	12.00	20250131	12930	-58.86	20241213	4750	12.00	20250131	0.60	N	339770	500	250 억	432983	N	N	2188	N	N
59	20250210	151118	57	100.00	KOSPI	유통	N	N	N	N	N	5330	90	2	1.72	380430970	72058	67.86	5240	5380	5150	6810	3670	5240	5279.51	0.87	15094	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2663	18.57	1.43	12	0.14	287.00	3737.00	6470	20241213	-17.62	3793	20240201	40.52	5990	-11.02	20250103	4750	12.21	20250131	12930	-58.78	20241213	4750	12.21	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
60	20250210	141117	57	100.00	KOSPI	유통	N	N	N	N	N	5250	10	2	0.19	314775480	59538	56.07	5240	5380	5150	6810	3670	5240	5286.97	0.87	8572	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2623	18.29	1.40	12	0.12	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
61	20250210	131121	57	100.00	KOSPI	유통	N	N	N	N	N	5330	90	2	1.72	259625100	49107	46.24	5240	5380	5150	6810	3670	5240	5286.93	0.87	7774	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2663	18.57	1.43	12	0.10	287.00	3737.00	6470	20241213	-17.62	3793	20240201	40.52	5990	-11.02	20250103	4750	12.21	20250131	12930	-58.78	20241213	4750	12.21	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
62	20250210	121115	57	100.00	KOSPI	유통	N	N	N	N	N	5360	120	2	2.29	230979820	43746	41.20	5240	5380	5150	6810	3670	5240	5280.02	0.87	8101	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2678	18.68	1.43	12	0.09	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
63	20250210	111111	57	100.00	KOSPI	유통	N	N	N	N	N	5320	80	2	1.53	185859490	35296	33.24	5240	5320	5150	6810	3670	5240	5265.74	0.87	6408	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2658	18.54	1.42	12	0.07	287.00	3737.00	6470	20241213	-17.77	3793	20240201	40.26	5990	-11.19	20250103	4750	12.00	20250131	12930	-58.86	20241213	4750	12.00	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
64	20250210	101110	57	100.00	KOSPI	유통	N	N	N	N	N	5260	20	2	0.38	94540590	18025	16.97	5240	5280	5150	6810	3670	5240	5244.97	0.87	3959	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2628	18.33	1.41	12	0.04	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
65	20250210	091109	57	100.00	KOSPI	유통	N	N	N	N	N	5260	20	2	0.38	27863570	5328	5.02	5240	5280	5150	6810	3670	5240	5229.65	0.87	1507	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2628	18.33	1.41	12	0.01	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
66	20250207	161057	57	100.00	KOSPI	유통	N	N	N	N	N	5240	40	2	0.77	555791750	105997	58.67	5170	5350	5140	6760	3640	5200	5243.50	0.91	-14359	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2618	18.26	1.40	12	0.21	287.00	3737.00	6470	20241213	-19.01	3793	20240201	38.15	5990	-12.52	20250103	4750	10.32	20250131	12930	-59.47	20241213	4750	10.32	20250131	0.59	N	339770	500	250 억	452368	N	N	10	N	N
67	20250207	151059	57	100.00	KOSPI	유통	N	N	N	N	N	5200	0	3	0.00	503931590	96071	53.17	5170	5350	5140	6760	3640	5200	5245.41	0.91	-9874	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2598	18.12	1.39	12	0.19	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
68	20250207	141059	57	100.00	KOSPI	유통	N	N	N	N	N	5220	20	2	0.38	417006170	79394	43.94	5170	5350	5140	6760	3640	5200	5252.36	0.91	-6464	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2608	18.19	1.40	12	0.16	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
69	20250207	131057	57	100.00	KOSPI	유통	N	N	N	N	N	5240	40	2	0.77	371352940	70630	39.09	5170	5350	5140	6760	3640	5200	5257.72	0.91	-308	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2618	18.26	1.40	12	0.14	287.00	3737.00	6470	20241213	-19.01	3793	20240201	38.15	5990	-12.52	20250103	4750	10.32	20250131	12930	-59.47	20241213	4750	10.32	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
70	20250207	121055	57	100.00	KOSPI	유통	N	N	N	N	N	5270	70	2	1.35	338640170	64396	35.64	5170	5350	5140	6760	3640	5200	5258.71	0.91	1802	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2633	18.36	1.41	12	0.13	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
71	20250207	111054	57	100.00	KOSPI	유통	N	N	N	N	N	5270	70	2	1.35	295052580	56146	31.08	5170	5350	5140	6760	3640	5200	5255.10	0.91	3451	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2633	18.36	1.41	12	0.11	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
72	20250207	101058	57	100.00	KOSPI	유통	N	N	N	N	N	5250	50	2	0.96	228196060	43445	24.05	5170	5350	5140	6760	3640	5200	5252.53	0.91	4271	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2623	18.29	1.40	12	0.09	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
73	20250207	091105	57	100.00	KOSPI	유통	N	N	N	N	N	5260	60	2	1.15	52446610	10064	5.57	5170	5290	5140	6760	3640	5200	5211.31	0.91	2634	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2628	18.33	1.41	12	0.02	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
74	20250206	161031	57	100.00	KOSPI	유통	N	N	N	N	N	5200	60	2	1.17	939909990	180677	242.20	5140	5340	5080	6680	3600	5140	5202.25	0.87	19152	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2598	18.12	1.39	12	0.36	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.61	N	339770	500	250 억	433882	N	N	32	N	N
75	20250206	151035	57	100.00	KOSPI	유통	N	N	N	N	N	5210	70	2	1.36	921471120	177135	237.45	5140	5340	5080	6680	3600	5140	5202.17	0.87	18840	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2603	18.15	1.39	12	0.35	287.00	3737.00	6470	20241213	-19.47	3793	20240201	37.36	5990	-13.02	20250103	4750	9.68	20250131	12930	-59.71	20241213	4750	9.68	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
76	20250206	141034	57	100.00	KOSPI	유통	N	N	N	N	N	5210	70	2	1.36	861797340	165752	222.19	5140	5340	5080	6680	3600	5140	5199.41	0.87	18589	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2603	18.15	1.39	12	0.33	287.00	3737.00	6470	20241213	-19.47	3793	20240201	37.36	5990	-13.02	20250103	4750	9.68	20250131	12930	-59.71	20241213	4750	9.68	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
77	20250206	131032	57	100.00	KOSPI	유통	N	N	N	N	N	5220	80	2	1.56	683104210	131422	176.17	5140	5340	5080	6680	3600	5140	5197.90	0.87	13888	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2608	18.19	1.40	12	0.26	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
78	20250206	121029	57	100.00	KOSPI	유통	N	N	N	N	N	5250	110	2	2.14	627516810	120780	161.91	5140	5340	5080	6680	3600	5140	5195.65	0.87	10029	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2623	18.29	1.40	12	0.24	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
79	20250206	111024	57	100.00	KOSPI	유통	N	N	N	N	N	5220	80	2	1.56	381319790	74042	99.25	5140	5220	5080	6680	3600	5140	5150.08	0.87	17072	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2608	18.19	1.40	12	0.15	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
80	20250206	101025	57	100.00	KOSPI	유통	N	N	N	N	N	5140	0	3	0.00	204500590	39865	53.44	5140	5180	5080	6680	3600	5140	5129.76	0.87	16836	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2568	17.91	1.38	12	0.08	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
81	20250206	091037	57	100.00	KOSPI	유통	N	N	N	N	N	5130	-10	5	-0.19	126150690	24645	33.04	5140	5160	5080	6680	3600	5140	5118.49	0.87	10938	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2563	17.87	1.37	12	0.05	287.00	3737.00	6470	20241213	-20.71	3793	20240201	35.25	5990	-14.36	20250103	4750	8.00	20250131	12930	-60.32	20241213	4750	8.00	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
82	20250205	161020	57	100.00	KOSPI	유통	N	N	N	N	N	5140	40	2	0.78	378967490	74087	104.81	5160	5190	5060	6630	3570	5100	5115.16	0.87	1524	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2568	17.91	1.38	12	0.15	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	434330	N	N	245	N	N
83	20250205	151024	57	100.00	KOSPI	유통	N	N	N	N	N	5140	40	2	0.78	366323850	71621	101.32	5160	5190	5060	6630	3570	5100	5114.75	0.87	583	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2568	17.91	1.38	12	0.14	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
84	20250205	141023	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	272880720	53378	75.51	5160	5190	5060	6630	3570	5100	5112.23	0.87	-7512	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.11	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
85	20250205	131020	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	246911220	48293	68.32	5160	5190	5060	6630	3570	5100	5112.77	0.87	-7123	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.10	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
86	20250205	121026	57	100.00	KOSPI	유통	N	N	N	N	N	5090	-10	5	-0.20	197777730	38671	54.71	5160	5190	5060	6630	3570	5100	5114.37	0.87	-4779	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2543	17.74	1.36	12	0.08	287.00	3737.00	6470	20241213	-21.33	3793	20240201	34.19	5990	-15.03	20250103	4750	7.16	20250131	12930	-60.63	20241213	4750	7.16	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
87	20250205	111019	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	150191080	29299	41.45	5160	5190	5070	6630	3570	5100	5126.15	0.87	-5793	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.06	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
88	20250205	101030	57	100.00	KOSPI	유통	N	N	N	N	N	5120	20	2	0.39	115204900	22459	31.77	5160	5190	5070	6630	3570	5100	5129.56	0.87	-4283	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2558	17.84	1.37	12	0.04	287.00	3737.00	6470	20241213	-20.87	3793	20240201	34.99	5990	-14.52	20250103	4750	7.79	20250131	12930	-60.40	20241213	4750	7.79	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
89	20250205	091038	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	42822840	8336	11.79	5160	5190	5070	6630	3570	5100	5137.10	0.87	-2494	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.02	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
90	20250204	160958	57	100.00	KOSPI	유통	N	N	N	N	N	5100	60	2	1.19	354742485	70060	41.22	5050	5130	4990	6550	3530	5040	5063.39	0.86	6185	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2548	17.77	1.36	12	0.14	287.00	3737.00	6470	20241213	-21.17	3793	20240201	34.46	5990	-14.86	20250103	4750	7.37	20250131	12930	-60.56	20241213	4750	7.37	20250131	0.62	N	339770	500	250 억	428216	N	N	5	N	N
91	20250204	151011	57	100.00	KOSPI	유통	N	N	N	N	N	5080	40	2	0.79	332403795	65667	38.63	5050	5130	4990	6550	3530	5040	5061.96	0.86	7178	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2538	17.70	1.36	12	0.13	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4750	6.95	20250131	12930	-60.71	20241213	4750	6.95	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
92	20250204	141010	57	100.00	KOSPI	유통	N	N	N	N	N	5110	70	2	1.39	284856605	56318	33.13	5050	5130	4990	6550	3530	5040	5058.00	0.86	10865	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2553	17.80	1.37	12	0.11	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
93	20250204	131013	57	100.00	KOSPI	유통	N	N	N	N	N	5080	40	2	0.79	206795805	40989	24.12	5050	5080	4990	6550	3530	5040	5045.15	0.86	1061	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2538	17.70	1.36	12	0.08	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4750	6.95	20250131	12930	-60.71	20241213	4750	6.95	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
94	20250204	121024	57	100.00	KOSPI	유통	N	N	N	N	N	5060	20	2	0.40	179148275	35531	20.90	5050	5080	4990	6550	3530	5040	5042.03	0.86	1673	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2528	17.63	1.35	12	0.07	287.00	3737.00	6470	20241213	-21.79	3793	20240201	33.40	5990	-15.53	20250103	4750	6.53	20250131	12930	-60.87	20241213	4750	6.53	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
95	20250204	111004	57	100.00	KOSPI	유통	N	N	N	N	N	5060	20	2	0.40	152215135	30206	17.77	5050	5080	4990	6550	3530	5040	5039.24	0.86	3817	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2528	17.63	1.35	12	0.06	287.00	3737.00	6470	20241213	-21.79	3793	20240201	33.40	5990	-15.53	20250103	4750	6.53	20250131	12930	-60.87	20241213	4750	6.53	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
96	20250204	101008	57	100.00	KOSPI	유통	N	N	N	N	N	5040	0	3	0.00	106404605	21134	12.43	5050	5080	4990	6550	3530	5040	5034.76	0.86	2954	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2518	17.56	1.35	12	0.04	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4750	6.11	20250131	12930	-61.02	20241213	4750	6.11	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
97	20250204	091009	57	100.00	KOSPI	유통	N	N	N	N	N	5040	0	3	0.00	12642390	2506	1.47	5050	5080	5020	6550	3530	5040	5044.85	0.86	-1505	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2518	17.56	1.35	12	0.01	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4750	6.11	20250131	12930	-61.02	20241213	4750	6.11	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History