KissMeData/001530/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160124	57	100.00	KOSPI	유통	N	N	N	N	N	46700	-50	5	-0.11	3595584000	77594	271.12	46750	46900	45900	60700	32750	46750	46338.41	7.67	-8420	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	9046	382.79	1.91	12	0.40	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
3	20250228	150123	57	100.00	KOSPI	유통	N	N	N	N	N	46250	-500	5	-1.07	1961040600	42365	148.03	46750	46750	46000	60700	32750	46750	46289.17	7.67	-3092	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8959	379.10	1.89	12	0.22	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
4	20250228	140124	57	100.00	KOSPI	유통	N	N	N	N	N	46200	-550	5	-1.18	1384030850	29916	104.53	46750	46750	46000	60700	32750	46750	46263.90	7.67	-4491	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8949	378.69	1.89	12	0.15	122.00	24509.00	50500	20241227	-8.51	22442	20240426	105.86	50300	-8.15	20250114	41700	10.79	20250210	51500	-10.29	20241223	23450	97.01	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
5	20250228	130124	57	100.00	KOSPI	유통	N	N	N	N	N	46400	-350	5	-0.75	975767350	21078	73.65	46750	46750	46000	60700	32750	46750	46293.17	7.67	-3854	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8988	380.33	1.89	12	0.11	122.00	24509.00	50500	20241227	-8.12	22442	20240426	106.76	50300	-7.75	20250114	41700	11.27	20250210	51500	-9.90	20241223	23450	97.87	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
6	20250228	120123	57	100.00	KOSPI	유통	N	N	N	N	N	46300	-450	5	-0.96	500513250	10801	37.74	46750	46750	46000	60700	32750	46750	46339.53	7.67	-2604	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8969	379.51	1.89	12	0.06	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
7	20250228	110123	57	100.00	KOSPI	유통	N	N	N	N	N	46150	-600	5	-1.28	251484750	5432	18.98	46750	46750	46000	60700	32750	46750	46296.90	7.67	-756	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8940	378.28	1.88	12	0.03	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
8	20250228	100123	57	100.00	KOSPI	유통	N	N	N	N	N	46250	-500	5	-1.07	153997650	3324	11.61	46750	46750	46000	60700	32750	46750	46329.02	7.67	-658	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8959	379.10	1.89	12	0.02	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
9	20250228	090124	57	100.00	KOSPI	유통	N	N	N	N	N	46400	-350	5	-0.75	37185500	799	2.79	46750	46750	46400	60700	32750	46750	46540.05	7.67	-730	47683	47216	46483	46016	45283	46850	45650	133	13950	500	30850	50	1	19370819	8988	380.33	1.89	12	0.00	122.00	24509.00	50500	20241227	-8.12	22442	20240426	106.76	50300	-7.75	20250114	41700	11.27	20250210	51500	-9.90	20241223	23450	97.87	20240426	2.18	N	001530	500	132 억	1485549	N	N	0	N	N
10	20250227	160123	57	100.00	KOSPI	유통	N	N	N	N	N	46750	-150	5	-0.32	1327605950	28618	128.51	46950	46950	45750	60900	32850	46900	46390.43	7.71	-7221	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	9056	383.20	1.91	12	0.15	122.00	24509.00	50500	20241227	-7.43	22442	20240426	108.31	50300	-7.06	20250114	41700	12.11	20250210	51500	-9.22	20241223	23450	99.36	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
11	20250227	150124	57	100.00	KOSPI	유통	N	N	N	N	N	46450	-450	5	-0.96	983705650	21253	95.44	46950	46950	45750	60900	32850	46900	46285.50	7.71	-3652	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	8998	380.74	1.90	12	0.11	122.00	24509.00	50500	20241227	-8.02	22442	20240426	106.98	50300	-7.65	20250114	41700	11.39	20250210	51500	-9.81	20241223	23450	98.08	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
12	20250227	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46500	-400	5	-0.85	893668600	19314	86.73	46950	46950	45750	60900	32850	46900	46270.51	7.71	-3679	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	9007	381.15	1.90	12	0.10	122.00	24509.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	41700	11.51	20250210	51500	-9.71	20241223	23450	98.29	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
13	20250227	130123	57	100.00	KOSPI	유통	N	N	N	N	N	46450	-450	5	-0.96	680959200	14727	66.13	46950	46950	45750	60900	32850	46900	46238.83	7.71	-3836	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	8998	380.74	1.90	12	0.08	122.00	24509.00	50500	20241227	-8.02	22442	20240426	106.98	50300	-7.65	20250114	41700	11.39	20250210	51500	-9.81	20241223	23450	98.08	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
14	20250227	120123	57	100.00	KOSPI	유통	N	N	N	N	N	45900	-1000	5	-2.13	427409650	9231	41.45	46950	46950	45850	60900	32850	46900	46301.55	7.71	-1038	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	8891	376.23	1.87	12	0.05	122.00	24509.00	50500	20241227	-9.11	22442	20240426	104.53	50300	-8.75	20250114	41700	10.07	20250210	51500	-10.87	20241223	23450	95.74	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
15	20250227	110124	57	100.00	KOSPI	유통	N	N	N	N	N	46300	-600	5	-1.28	113804200	2452	11.01	46950	46950	46300	60900	32850	46900	46412.81	7.71	-63	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	8969	379.51	1.89	12	0.01	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
16	20250227	100126	57	100.00	KOSPI	유통	N	N	N	N	N	46300	-600	5	-1.28	35916850	774	3.48	46950	46950	46300	60900	32850	46900	46404.20	7.71	38	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	8969	379.51	1.89	12	0.00	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
17	20250227	090127	57	100.00	KOSPI	유통	N	N	N	N	N	46950	50	2	0.11	46950	1	0.00	46950	46950	46950	60900	32850	46900	46950.00	7.71	0	47300	47100	46850	46650	46400	46975	46525	133	14000	500	30950	50	1	19370819	9095	384.84	1.92	12	0.00	122.00	24509.00	50500	20241227	-7.03	22442	20240426	109.21	50300	-6.66	20250114	41700	12.59	20250210	51500	-8.83	20241223	23450	100.21	20240426	2.18	N	001530	500	132 억	1492786	N	N	16	N	N
18	20250226	160123	57	100.00	KOSPI	유통	N	N	N	N	N	46900	0	3	0.00	1043438400	22269	53.12	47050	47050	46600	60900	32850	46900	46856.10	7.72	-2270	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9085	384.43	1.91	12	0.11	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.19	N	001530	500	132 억	1496318	N	N	16	N	N
19	20250226	150124	57	100.00	KOSPI	유통	N	N	N	N	N	46800	-100	5	-0.21	746146250	15926	37.99	47050	47050	46600	60900	32850	46900	46850.83	7.72	-1072	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9066	383.61	1.91	12	0.08	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
20	20250226	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46800	-100	5	-0.21	592946400	12647	30.17	47050	47050	46600	60900	32850	46900	46884.35	7.72	-351	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9066	383.61	1.91	12	0.07	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
21	20250226	130124	57	100.00	KOSPI	유통	N	N	N	N	N	46900	0	3	0.00	461194200	9832	23.45	47050	47050	46600	60900	32850	46900	46907.47	7.72	-32	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9085	384.43	1.91	12	0.05	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
22	20250226	120123	57	100.00	KOSPI	유통	N	N	N	N	N	46950	50	2	0.11	342130250	7293	17.40	47050	47050	46600	60900	32850	46900	46912.14	7.72	968	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9095	384.84	1.92	12	0.04	122.00	24509.00	50500	20241227	-7.03	22442	20240426	109.21	50300	-6.66	20250114	41700	12.59	20250210	51500	-8.83	20241223	23450	100.21	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
23	20250226	110124	57	100.00	KOSPI	유통	N	N	N	N	N	46950	50	2	0.11	223131400	4757	11.35	47050	47050	46600	60900	32850	46900	46905.91	7.72	1306	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9095	384.84	1.92	12	0.02	122.00	24509.00	50500	20241227	-7.03	22442	20240426	109.21	50300	-6.66	20250114	41700	12.59	20250210	51500	-8.83	20241223	23450	100.21	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
24	20250226	100123	57	100.00	KOSPI	유통	N	N	N	N	N	46900	0	3	0.00	50675800	1080	2.58	47050	47050	46600	60900	32850	46900	46922.04	7.72	707	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9085	384.43	1.91	12	0.01	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
25	20250226	090124	57	100.00	KOSPI	유통	N	N	N	N	N	47050	150	2	0.32	941000	20	0.05	47050	47050	47050	60900	32850	46900	47050.00	7.72	10	47800	47350	46700	46250	45600	47025	45925	133	14000	500	30950	50	1	19370819	9114	385.66	1.92	12	0.00	122.00	24509.00	50500	20241227	-6.83	22442	20240426	109.65	50300	-6.46	20250114	41700	12.83	20250210	51500	-8.64	20241223	23450	100.64	20240426	2.19	N	001530	500	132 억	1496318	N	N	8	N	N
26	20250225	160124	57	100.00	KOSPI	유통	N	N	N	N	N	46900	-100	5	-0.21	1958235050	41920	93.10	47000	47150	46050	61100	32900	47000	46713.62	7.76	-4312	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9085	384.43	1.91	12	0.22	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.22	N	001530	500	132 억	1503188	N	N	8	N	N
27	20250225	150123	57	100.00	KOSPI	유통	N	N	N	N	N	46750	-250	5	-0.53	1574732350	33718	74.88	47000	47150	46050	61100	32900	47000	46703.02	7.76	-1249	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9056	383.20	1.91	12	0.17	122.00	24509.00	50500	20241227	-7.43	22442	20240426	108.31	50300	-7.06	20250114	41700	12.11	20250210	51500	-9.22	20241223	23450	99.36	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
28	20250225	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46500	-500	5	-1.06	1181427250	25276	56.14	47000	47150	46050	61100	32900	47000	46741.07	7.76	993	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9007	381.15	1.90	12	0.13	122.00	24509.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	41700	11.51	20250210	51500	-9.71	20241223	23450	98.29	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
29	20250225	130123	57	100.00	KOSPI	유통	N	N	N	N	N	46650	-350	5	-0.74	878433750	18769	41.68	47000	47150	46050	61100	32900	47000	46802.37	7.76	944	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9036	382.38	1.90	12	0.10	122.00	24509.00	50500	20241227	-7.62	22442	20240426	107.87	50300	-7.26	20250114	41700	11.87	20250210	51500	-9.42	20241223	23450	98.93	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
30	20250225	120123	57	100.00	KOSPI	유통	N	N	N	N	N	46700	-300	5	-0.64	600520800	12816	28.46	47000	47150	46050	61100	32900	47000	46857.12	7.76	451	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9046	382.79	1.91	12	0.07	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
31	20250225	110123	57	100.00	KOSPI	유통	N	N	N	N	N	47050	50	2	0.11	355603900	7588	16.85	47000	47150	46050	61100	32900	47000	46863.98	7.76	1607	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9114	385.66	1.92	12	0.04	122.00	24509.00	50500	20241227	-6.83	22442	20240426	109.65	50300	-6.46	20250114	41700	12.83	20250210	51500	-8.64	20241223	23450	100.64	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
32	20250225	100123	57	100.00	KOSPI	유통	N	N	N	N	N	46900	-100	5	-0.21	208264250	4449	9.88	47000	47100	46050	61100	32900	47000	46811.47	7.76	803	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9085	384.43	1.91	12	0.02	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
33	20250225	090123	57	100.00	KOSPI	유통	N	N	N	N	N	46950	-50	5	-0.11	2247700	48	0.11	47000	47000	46050	61100	32900	47000	46827.08	7.76	8	48166	47582	46566	45982	44966	47875	46275	133	14100	500	31020	50	1	19370819	9095	384.84	1.92	12	0.00	122.00	24509.00	50500	20241227	-7.03	22442	20240426	109.21	50300	-6.66	20250114	41700	12.59	20250210	51500	-8.83	20241223	23450	100.21	20240426	2.22	N	001530	500	132 억	1503188	N	N	3	N	N
34	20250224	160123	57	100.00	KOSPI	유통	N	N	N	N	N	47000	0	3	0.00	2082235950	45027	113.68	46850	47150	45550	61100	32900	47000	46244.16	7.86	-14052	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	9104	385.25	1.92	12	0.23	122.00	24509.00	50500	20241227	-6.93	22442	20240426	109.43	50300	-6.56	20250114	41700	12.71	20250210	51500	-8.74	20241223	23450	100.43	20240426	2.24	N	001530	500	132 억	1523148	N	N	3	N	N
35	20250224	150123	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-650	5	-1.38	1607961000	34901	88.11	46850	47150	45550	61100	32900	47000	46072.06	7.86	-9243	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8978	379.92	1.89	12	0.18	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
36	20250224	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46300	-700	5	-1.49	1371224650	29797	75.23	46850	47150	45550	61100	32900	47000	46018.88	7.86	-8152	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8969	379.51	1.89	12	0.15	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
37	20250224	130123	57	100.00	KOSPI	유통	N	N	N	N	N	46050	-950	5	-2.02	1081766800	23520	59.38	46850	47150	45550	61100	32900	47000	45993.49	7.86	-7944	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8920	377.46	1.88	12	0.12	122.00	24509.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
38	20250224	120123	57	100.00	KOSPI	유통	N	N	N	N	N	46000	-1000	5	-2.13	957555000	20820	52.56	46850	47150	45550	61100	32900	47000	45992.07	7.86	-7441	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8911	377.05	1.88	12	0.11	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
39	20250224	110123	57	100.00	KOSPI	유통	N	N	N	N	N	45950	-1050	5	-2.23	848218950	18446	46.57	46850	47150	45550	61100	32900	47000	45983.90	7.86	-6835	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8901	376.64	1.87	12	0.10	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
40	20250224	100122	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-1350	5	-2.87	569069550	12347	31.17	46850	47150	45650	61100	32900	47000	46089.70	7.86	-5921	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8843	374.18	1.86	12	0.06	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
41	20250224	090123	57	100.00	KOSPI	유통	N	N	N	N	N	46350	-650	5	-1.38	9355300	200	0.50	46850	47150	46350	61100	32900	47000	46776.50	7.86	-149	48066	47532	46516	45982	44966	47800	46250	133	14100	500	31020	50	1	19370819	8978	379.92	1.89	12	0.00	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.24	N	001530	500	132 억	1523148	N	N	10	N	N
42	20250221	160122	57	100.00	KOSPI	유통	N	N	N	N	N	47000	1550	2	3.41	1839621500	39586	86.02	45500	47050	45500	59000	31850	45450	46471.50	7.77	18412	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9104	385.25	1.92	12	0.20	122.00	24509.00	50500	20241227	-6.93	22442	20240426	109.43	50300	-6.56	20250114	41700	12.71	20250210	51500	-8.74	20241223	23450	100.43	20240426	2.48	N	001530	500	132 억	1505800	N	N	10	N	N
43	20250221	150123	57	100.00	KOSPI	유통	N	N	N	N	N	47000	1550	2	3.41	1650409200	35559	77.27	45500	47050	45500	59000	31850	45450	46413.26	7.77	17775	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9104	385.25	1.92	12	0.18	122.00	24509.00	50500	20241227	-6.93	22442	20240426	109.43	50300	-6.56	20250114	41700	12.71	20250210	51500	-8.74	20241223	23450	100.43	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
44	20250221	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46900	1450	2	3.19	1388943800	29991	65.17	45500	46900	45500	59000	31850	45450	46312.02	7.77	14678	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9085	384.43	1.91	12	0.15	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
45	20250221	130122	57	100.00	KOSPI	유통	N	N	N	N	N	46800	1350	2	2.97	1238236850	26773	58.18	45500	46850	45500	59000	31850	45450	46249.46	7.77	13580	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9066	383.61	1.91	12	0.14	122.00	24509.00	50500	20241227	-7.33	22442	20240426	108.54	50300	-6.96	20250114	41700	12.23	20250210	51500	-9.13	20241223	23450	99.57	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
46	20250221	120123	57	100.00	KOSPI	유통	N	N	N	N	N	46700	1250	2	2.75	1076977900	23326	50.69	45500	46800	45500	59000	31850	45450	46170.71	7.77	12286	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9046	382.79	1.91	12	0.12	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
47	20250221	110123	57	100.00	KOSPI	유통	N	N	N	N	N	46650	1200	2	2.64	931566500	20212	43.92	45500	46650	45500	59000	31850	45450	46089.77	7.77	11725	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	9036	382.38	1.90	12	0.10	122.00	24509.00	50500	20241227	-7.62	22442	20240426	107.87	50300	-7.26	20250114	41700	11.87	20250210	51500	-9.42	20241223	23450	98.93	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
48	20250221	100123	57	100.00	KOSPI	유통	N	N	N	N	N	46300	850	2	1.87	661735400	14407	31.31	45500	46300	45500	59000	31850	45450	45931.52	7.77	8662	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	8969	379.51	1.89	12	0.07	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
49	20250221	090123	57	100.00	KOSPI	유통	N	N	N	N	N	45700	250	2	0.55	3647500	80	0.17	45500	45700	45500	59000	31850	45450	45593.75	7.77	68	48116	46782	45916	44582	43716	46350	44150	133	13550	500	29990	50	1	19370819	8852	374.59	1.86	12	0.00	122.00	24509.00	50500	20241227	-9.50	22442	20240426	103.64	50300	-9.15	20250114	41700	9.59	20250210	51500	-11.26	20241223	23450	94.88	20240426	2.48	N	001530	500	132 억	1505800	N	N	8	N	N
50	20250220	160123	57	100.00	KOSPI	유통	N	N	N	N	N	45450	-1850	5	-3.91	2106656800	46016	47.75	47050	47250	45050	61400	33150	47300	45781.03	7.79	-2437	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8804	372.54	1.85	12	0.24	122.00	24509.00	50500	20241227	-10.00	22442	20240426	102.52	50300	-9.64	20250114	41700	8.99	20250210	51500	-11.75	20241223	23450	93.82	20240426	2.54	N	001530	500	132 억	1509650	N	N	8	N	N
51	20250220	150122	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-1550	5	-3.28	1648492850	35931	37.28	47050	47250	45050	61400	33150	47300	45879.40	7.79	-1845	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8862	375.00	1.87	12	0.19	122.00	24509.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
52	20250220	140123	57	100.00	KOSPI	유통	N	N	N	N	N	46000	-1300	5	-2.75	1470814250	32056	33.26	47050	47250	45050	61400	33150	47300	45882.65	7.79	-2542	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8911	377.05	1.88	12	0.17	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
53	20250220	130123	57	100.00	KOSPI	유통	N	N	N	N	N	45650	-1650	5	-3.49	1308507150	28518	29.59	47050	47250	45050	61400	33150	47300	45883.55	7.79	-3098	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8843	374.18	1.86	12	0.15	122.00	24509.00	50500	20241227	-9.60	22442	20240426	103.41	50300	-9.24	20250114	41700	9.47	20250210	51500	-11.36	20241223	23450	94.67	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
54	20250220	120122	57	100.00	KOSPI	유통	N	N	N	N	N	45550	-1750	5	-3.70	1254611250	27337	28.37	47050	47250	45050	61400	33150	47300	45894.26	7.79	-2768	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8823	373.36	1.86	12	0.14	122.00	24509.00	50500	20241227	-9.80	22442	20240426	102.97	50300	-9.44	20250114	41700	9.23	20250210	51500	-11.55	20241223	23450	94.24	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
55	20250220	110122	57	100.00	KOSPI	유통	N	N	N	N	N	45150	-2150	5	-4.55	1093195300	23778	24.67	47050	47250	45050	61400	33150	47300	45975.07	7.79	-3554	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8746	370.08	1.84	12	0.12	122.00	24509.00	50500	20241227	-10.59	22442	20240426	101.19	50300	-10.24	20250114	41700	8.27	20250210	51500	-12.33	20241223	23450	92.54	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
56	20250220	100122	57	100.00	KOSPI	유통	N	N	N	N	N	45700	-1600	5	-3.38	737485550	15938	16.54	47050	47250	45500	61400	33150	47300	46272.15	7.79	-3619	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	8852	374.59	1.86	12	0.08	122.00	24509.00	50500	20241227	-9.50	22442	20240426	103.64	50300	-9.15	20250114	41700	9.59	20250210	51500	-11.26	20241223	23450	94.88	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
57	20250220	090123	57	100.00	KOSPI	유통	N	N	N	N	N	47250	-50	5	-0.11	42972250	913	0.95	47050	47250	47050	61400	33150	47300	47067.09	7.79	386	48900	48100	47400	46600	45900	47750	46250	133	14100	500	31210	50	1	19370819	9153	387.30	1.93	12	0.00	122.00	24509.00	50500	20241227	-6.44	22442	20240426	110.54	50300	-6.06	20250114	41700	13.31	20250210	51500	-8.25	20241223	23450	101.49	20240426	2.54	N	001530	500	132 억	1509650	N	N	24	N	N
58	20250219	160122	57	100.00	KOSPI	유통	N	N	N	N	N	47300	-450	5	-0.94	4586871550	96371	87.20	47550	48200	46700	62000	33450	47750	47595.98	7.79	-608	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9162	387.70	1.93	12	0.50	122.00	24509.00	50500	20241227	-6.34	22442	20240426	110.77	50300	-5.96	20250114	41700	13.43	20250210	51500	-8.16	20241223	23450	101.71	20240426	2.54	N	001530	500	132 억	1508956	N	N	24	N	N
59	20250219	150123	57	100.00	KOSPI	유통	N	N	N	N	N	47100	-650	5	-1.36	4186905500	87907	79.54	47550	48200	46700	62000	33450	47750	47628.81	7.79	1476	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9124	386.07	1.92	12	0.45	122.00	24509.00	50500	20241227	-6.73	22442	20240426	109.87	50300	-6.36	20250114	41700	12.95	20250210	51500	-8.54	20241223	23450	100.85	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
60	20250219	140122	57	100.00	KOSPI	유통	N	N	N	N	N	47550	-200	5	-0.42	3166539000	66323	60.01	47550	48200	47450	62000	33450	47750	47744.21	7.79	78	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9211	389.75	1.94	12	0.34	122.00	24509.00	50500	20241227	-5.84	22442	20240426	111.88	50300	-5.47	20250114	41700	14.03	20250210	51500	-7.67	20241223	23450	102.77	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
61	20250219	130122	57	100.00	KOSPI	유통	N	N	N	N	N	47750	0	3	0.00	1286423350	26863	24.31	47550	48200	47550	62000	33450	47750	47888.30	7.79	6871	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9250	391.39	1.95	12	0.14	122.00	24509.00	50500	20241227	-5.45	22442	20240426	112.77	50300	-5.07	20250114	41700	14.51	20250210	51500	-7.28	20241223	23450	103.62	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
62	20250219	120122	57	100.00	KOSPI	유통	N	N	N	N	N	47900	150	2	0.31	873718850	18225	16.49	47550	48200	47550	62000	33450	47750	47940.68	7.79	7500	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9279	392.62	1.95	12	0.09	122.00	24509.00	50500	20241227	-5.15	22442	20240426	113.44	50300	-4.77	20250114	41700	14.87	20250210	51500	-6.99	20241223	23450	104.26	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
63	20250219	110122	57	100.00	KOSPI	유통	N	N	N	N	N	47900	150	2	0.31	716675800	14946	13.52	47550	48200	47550	62000	33450	47750	47951.01	7.79	7246	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9279	392.62	1.95	12	0.08	122.00	24509.00	50500	20241227	-5.15	22442	20240426	113.44	50300	-4.77	20250114	41700	14.87	20250210	51500	-6.99	20241223	23450	104.26	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
64	20250219	100122	57	100.00	KOSPI	유통	N	N	N	N	N	47950	200	2	0.42	449315900	9370	8.48	47550	48200	47550	62000	33450	47750	47952.60	7.79	4374	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9288	393.03	1.96	12	0.05	122.00	24509.00	50500	20241227	-5.05	22442	20240426	113.66	50300	-4.67	20250114	41700	14.99	20250210	51500	-6.89	20241223	23450	104.48	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
65	20250219	090122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	250	2	0.52	74144450	1553	1.41	47550	48000	47550	62000	33450	47750	47742.72	7.79	131	48750	48250	47600	47100	46450	47925	46775	133	14250	500	31510	50	1	19370819	9298	393.44	1.96	12	0.01	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.54	N	001530	500	132 억	1508956	N	N	0	N	N
66	20250218	160122	57	100.00	KOSPI	유통	N	N	N	N	N	47750	-150	5	-0.31	5258116750	110516	134.65	48100	48100	46950	62200	33550	47900	47577.88	7.83	-5837	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9250	391.39	1.95	12	0.57	122.00	24509.00	50500	20241227	-5.45	22442	20240426	112.77	50300	-5.07	20250114	41700	14.51	20250210	51500	-7.28	20241223	23450	103.62	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
67	20250218	150122	57	100.00	KOSPI	유통	N	N	N	N	N	47750	-150	5	-0.31	5007251650	105261	128.25	48100	48100	46950	62200	33550	47900	47569.87	7.83	-4535	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9250	391.39	1.95	12	0.54	122.00	24509.00	50500	20241227	-5.45	22442	20240426	112.77	50300	-5.07	20250114	41700	14.51	20250210	51500	-7.28	20241223	23450	103.62	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
68	20250218	140122	57	100.00	KOSPI	유통	N	N	N	N	N	47800	-100	5	-0.21	4722237150	99300	120.99	48100	48100	46950	62200	33550	47900	47555.26	7.83	-5039	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9259	391.80	1.95	12	0.51	122.00	24509.00	50500	20241227	-5.35	22442	20240426	112.99	50300	-4.97	20250114	41700	14.63	20250210	51500	-7.18	20241223	23450	103.84	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
69	20250218	130121	57	100.00	KOSPI	유통	N	N	N	N	N	47750	-150	5	-0.31	4348871050	91485	111.46	48100	48100	46950	62200	33550	47900	47536.44	7.83	-6713	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9250	391.39	1.95	12	0.47	122.00	24509.00	50500	20241227	-5.45	22442	20240426	112.77	50300	-5.07	20250114	41700	14.51	20250210	51500	-7.28	20241223	23450	103.62	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
70	20250218	120122	57	100.00	KOSPI	유통	N	N	N	N	N	47500	-400	5	-0.84	4028227800	84766	103.28	48100	48100	46950	62200	33550	47900	47521.74	7.83	-7453	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9201	389.34	1.94	12	0.44	122.00	24509.00	50500	20241227	-5.94	22442	20240426	111.66	50300	-5.57	20250114	41700	13.91	20250210	51500	-7.77	20241223	23450	102.56	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
71	20250218	110122	57	100.00	KOSPI	유통	N	N	N	N	N	47300	-600	5	-1.25	3044705050	63911	77.87	48100	48100	47250	62200	33550	47900	47639.77	7.83	-4474	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9162	387.70	1.93	12	0.33	122.00	24509.00	50500	20241227	-6.34	22442	20240426	110.77	50300	-5.96	20250114	41700	13.43	20250210	51500	-8.16	20241223	23450	101.71	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
72	20250218	100122	57	100.00	KOSPI	유통	N	N	N	N	N	47450	-450	5	-0.94	2660508450	55802	67.99	48100	48100	47250	62200	33550	47900	47677.65	7.83	-3952	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9191	388.93	1.94	12	0.29	122.00	24509.00	50500	20241227	-6.04	22442	20240426	111.43	50300	-5.67	20250114	41700	13.79	20250210	51500	-7.86	20241223	23450	102.35	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
73	20250218	090122	57	100.00	KOSPI	유통	N	N	N	N	N	48100	200	2	0.42	48100	1	0.00	48100	48100	48100	62200	33550	47900	48100.00	7.83	0	48966	48432	47916	47382	46866	48175	47125	133	14300	500	31610	50	1	19370819	9317	394.26	1.96	12	0.00	122.00	24509.00	50500	20241227	-4.75	22442	20240426	114.33	50300	-4.37	20250114	41700	15.35	20250210	51500	-6.60	20241223	23450	105.12	20240426	2.54	N	001530	500	132 억	1516211	N	N	9	N	N
74	20250217	160122	57	100.00	KOSPI	유통	N	N	N	N	N	47900	-100	5	-0.21	3939016700	82076	87.62	48000	48450	47400	62400	33600	48000	47992.31	7.90	-14299	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9279	392.62	1.95	12	0.42	122.00	24509.00	50500	20241227	-5.15	22442	20240426	113.44	50300	-4.77	20250114	41700	14.87	20250210	51500	-6.99	20241223	23450	104.26	20240426	2.55	N	001530	500	132 억	1529658	N	N	9	N	N
75	20250217	150123	57	100.00	KOSPI	유통	N	N	N	N	N	47600	-400	5	-0.83	3707410550	77219	82.43	48000	48450	47550	62400	33600	48000	48011.64	7.90	-13575	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9221	390.16	1.94	12	0.40	122.00	24509.00	50500	20241227	-5.74	22442	20240426	112.10	50300	-5.37	20250114	41700	14.15	20250210	51500	-7.57	20241223	23450	102.99	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
76	20250217	140121	57	100.00	KOSPI	유통	N	N	N	N	N	47950	-50	5	-0.10	2429782350	50548	53.96	48000	48450	47900	62400	33600	48000	48068.81	7.90	-9755	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9288	393.03	1.96	12	0.26	122.00	24509.00	50500	20241227	-5.05	22442	20240426	113.66	50300	-4.67	20250114	41700	14.99	20250210	51500	-6.89	20241223	23450	104.48	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
77	20250217	130122	57	100.00	KOSPI	유통	N	N	N	N	N	47950	-50	5	-0.10	1700219850	35341	37.73	48000	48450	47900	62400	33600	48000	48108.99	7.90	-8012	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9288	393.03	1.96	12	0.18	122.00	24509.00	50500	20241227	-5.05	22442	20240426	113.66	50300	-4.67	20250114	41700	14.99	20250210	51500	-6.89	20241223	23450	104.48	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
78	20250217	120122	57	100.00	KOSPI	유통	N	N	N	N	N	48050	50	2	0.10	1384406150	28768	30.71	48000	48450	47900	62400	33600	48000	48123.13	7.90	-3893	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9308	393.85	1.96	12	0.15	122.00	24509.00	50500	20241227	-4.85	22442	20240426	114.11	50300	-4.47	20250114	41700	15.23	20250210	51500	-6.70	20241223	23450	104.90	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
79	20250217	110122	57	100.00	KOSPI	유통	N	N	N	N	N	48150	150	2	0.31	1128217150	23446	25.03	48000	48450	47900	62400	33600	48000	48119.81	7.90	-3937	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9327	394.67	1.96	12	0.12	122.00	24509.00	50500	20241227	-4.65	22442	20240426	114.55	50300	-4.27	20250114	41700	15.47	20250210	51500	-6.50	20241223	23450	105.33	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
80	20250217	100122	57	100.00	KOSPI	유통	N	N	N	N	N	48150	150	2	0.31	594426950	12342	13.17	48000	48450	47900	62400	33600	48000	48162.94	7.90	-1933	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9327	394.67	1.96	12	0.06	122.00	24509.00	50500	20241227	-4.65	22442	20240426	114.55	50300	-4.27	20250114	41700	15.47	20250210	51500	-6.50	20241223	23450	105.33	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
81	20250217	090122	57	100.00	KOSPI	유통	N	N	N	N	N	47950	-50	5	-0.10	11894100	248	0.26	48000	48000	47900	62400	33600	48000	47960.08	7.90	-44	48466	48232	48016	47782	47566	48125	47675	133	14400	500	31680	50	1	19370819	9288	393.03	1.96	12	0.00	122.00	24509.00	50500	20241227	-5.05	22442	20240426	113.66	50300	-4.67	20250114	41700	14.99	20250210	51500	-6.89	20241223	23450	104.48	20240426	2.55	N	001530	500	132 억	1529658	N	N	15	N	N
82	20250214	160122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	400	2	0.84	4499528650	93673	140.23	48100	48250	47800	61800	33350	47600	48034.44	8.00	-21817	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9298	393.44	1.96	12	0.48	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.55	N	001530	500	132 억	1550007	N	N	15	N	N
83	20250214	150122	57	100.00	KOSPI	유통	N	N	N	N	N	47950	350	2	0.74	3919571100	81578	122.12	48100	48250	47800	61800	33350	47600	48046.91	8.00	-21893	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9288	393.03	1.96	12	0.42	122.00	24509.00	50500	20241227	-5.05	22442	20240426	113.66	50300	-4.67	20250114	41700	14.99	20250210	51500	-6.89	20241223	23450	104.48	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
84	20250214	140122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	400	2	0.84	2729582650	56750	84.96	48100	48250	47950	61800	33350	47600	48098.37	8.00	-10588	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9298	393.44	1.96	12	0.29	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
85	20250214	130122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	400	2	0.84	2338310950	48606	72.76	48100	48250	47950	61800	33350	47600	48107.45	8.00	-9141	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9298	393.44	1.96	12	0.25	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
86	20250214	120121	57	100.00	KOSPI	유통	N	N	N	N	N	48250	650	2	1.37	1641906750	34135	51.10	48100	48250	47950	61800	33350	47600	48100.39	8.00	-6276	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9346	395.49	1.97	12	0.18	122.00	24509.00	50500	20241227	-4.46	22442	20240426	115.00	50300	-4.08	20250114	41700	15.71	20250210	51500	-6.31	20241223	23450	105.76	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
87	20250214	110122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	400	2	0.84	1384623100	28790	43.10	48100	48250	47950	61800	33350	47600	48093.89	8.00	-4772	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9298	393.44	1.96	12	0.15	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
88	20250214	100122	57	100.00	KOSPI	유통	N	N	N	N	N	48000	400	2	0.84	780020700	16215	24.27	48100	48250	48000	61800	33350	47600	48104.88	8.00	-2176	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9298	393.44	1.96	12	0.08	122.00	24509.00	50500	20241227	-4.95	22442	20240426	113.88	50300	-4.57	20250114	41700	15.11	20250210	51500	-6.80	20241223	23450	104.69	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
89	20250214	090122	57	100.00	KOSPI	유통	N	N	N	N	N	48100	500	2	1.05	96200	2	0.00	48100	48100	48100	61800	33350	47600	48100.00	8.00	0	48800	48200	47500	46900	46200	48500	47200	133	14200	500	31410	50	1	19370819	9317	394.26	1.96	12	0.00	122.00	24509.00	50500	20241227	-4.75	22442	20240426	114.33	50300	-4.37	20250114	41700	15.35	20250210	51500	-6.60	20241223	23450	105.12	20240426	2.55	N	001530	500	132 억	1550007	N	N	21	N	N
90	20250213	160121	57	100.00	KOSPI	유통	N	N	N	N	N	47600	700	2	1.49	3182880400	66797	157.17	46800	48100	46800	60900	32850	46900	47650.10	8.05	-10905	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9221	390.16	1.94	12	0.34	122.00	24509.00	50500	20241227	-5.74	22442	20240426	112.10	50300	-5.37	20250114	41700	14.15	20250210	51500	-7.57	20241223	23450	102.99	20240426	2.58	N	001530	500	132 억	1559829	N	N	21	N	N
91	20250213	150121	57	100.00	KOSPI	유통	N	N	N	N	N	47550	650	2	1.39	3008037750	63123	148.52	46800	48100	46800	60900	32850	46900	47653.59	8.05	-9761	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9211	389.75	1.94	12	0.33	122.00	24509.00	50500	20241227	-5.84	22442	20240426	111.88	50300	-5.47	20250114	41700	14.03	20250210	51500	-7.67	20241223	23450	102.77	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
92	20250213	140121	57	100.00	KOSPI	유통	N	N	N	N	N	47700	800	2	1.71	2739679750	57488	135.27	46800	48100	46800	60900	32850	46900	47656.55	8.05	-9084	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9240	390.98	1.95	12	0.30	122.00	24509.00	50500	20241227	-5.54	22442	20240426	112.55	50300	-5.17	20250114	41700	14.39	20250210	51500	-7.38	20241223	23450	103.41	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
93	20250213	130121	57	100.00	KOSPI	유통	N	N	N	N	N	47300	400	2	0.85	1218912000	25708	60.49	46800	47750	46800	60900	32850	46900	47413.72	8.05	-5965	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9162	387.70	1.93	12	0.13	122.00	24509.00	50500	20241227	-6.34	22442	20240426	110.77	50300	-5.96	20250114	41700	13.43	20250210	51500	-8.16	20241223	23450	101.71	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
94	20250213	120122	57	100.00	KOSPI	유통	N	N	N	N	N	47350	450	2	0.96	1190685950	25112	59.09	46800	47750	46800	60900	32850	46900	47415.02	8.05	-6304	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9172	388.11	1.93	12	0.13	122.00	24509.00	50500	20241227	-6.24	22442	20240426	110.99	50300	-5.86	20250114	41700	13.55	20250210	51500	-8.06	20241223	23450	101.92	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
95	20250213	110121	57	100.00	KOSPI	유통	N	N	N	N	N	47300	400	2	0.85	1123304250	23686	55.73	46800	47750	46800	60900	32850	46900	47424.82	8.05	-6669	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9162	387.70	1.93	12	0.12	122.00	24509.00	50500	20241227	-6.34	22442	20240426	110.77	50300	-5.96	20250114	41700	13.43	20250210	51500	-8.16	20241223	23450	101.71	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
96	20250213	100122	57	100.00	KOSPI	유통	N	N	N	N	N	47600	700	2	1.49	455776900	9586	22.56	46800	47750	46800	60900	32850	46900	47546.10	8.05	2892	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9221	390.16	1.94	12	0.05	122.00	24509.00	50500	20241227	-5.74	22442	20240426	112.10	50300	-5.37	20250114	41700	14.15	20250210	51500	-7.57	20241223	23450	102.99	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
97	20250213	090121	57	100.00	KOSPI	유통	N	N	N	N	N	47250	350	2	0.75	91698050	1934	4.55	46800	47650	46800	60900	32850	46900	47413.68	8.05	1253	47966	47432	46666	46132	45366	47700	46400	133	14000	500	30950	50	1	19370819	9153	387.30	1.93	12	0.01	122.00	24509.00	50500	20241227	-6.44	22442	20240426	110.54	50300	-6.06	20250114	41700	13.31	20250210	51500	-8.25	20241223	23450	101.49	20240426	2.58	N	001530	500	132 억	1559829	N	N	81	N	N
98	20250212	160121	57	100.00	KOSPI	유통	N	N	N	N	N	46900	750	2	1.63	1985054300	42493	63.71	46050	47200	45900	59900	32350	46150	46714.85	7.98	12039	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	9085	384.43	1.91	12	0.22	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.61	N	001530	500	132 억	1545140	N	N	81	N	N
99	20250212	150121	57	100.00	KOSPI	유통	N	N	N	N	N	46900	750	2	1.63	1849520850	39605	59.38	46050	47200	45900	59900	32350	46150	46699.18	7.98	11447	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	9085	384.43	1.91	12	0.20	122.00	24509.00	50500	20241227	-7.13	22442	20240426	108.98	50300	-6.76	20250114	41700	12.47	20250210	51500	-8.93	20241223	23450	100.00	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
100	20250212	140121	57	100.00	KOSPI	유통	N	N	N	N	N	46700	550	2	1.19	1257752100	26983	40.46	46050	47100	45900	59900	32350	46150	46612.76	7.98	12468	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	9046	382.79	1.91	12	0.14	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
101	20250212	130121	57	100.00	KOSPI	유통	N	N	N	N	N	46700	550	2	1.19	1113647800	23891	35.82	46050	47100	45900	59900	32350	46150	46613.70	7.98	12252	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	9046	382.79	1.91	12	0.12	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
102	20250212	120121	57	100.00	KOSPI	유통	N	N	N	N	N	46700	550	2	1.19	786325950	16910	25.35	46050	46850	45900	59900	32350	46150	46500.65	7.98	10799	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	9046	382.79	1.91	12	0.09	122.00	24509.00	50500	20241227	-7.52	22442	20240426	108.09	50300	-7.16	20250114	41700	11.99	20250210	51500	-9.32	20241223	23450	99.15	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
103	20250212	110121	57	100.00	KOSPI	유통	N	N	N	N	N	46350	200	2	0.43	479526050	10342	15.51	46050	46750	45900	59900	32350	46150	46366.86	7.98	4920	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	8978	379.92	1.89	12	0.05	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
104	20250212	100121	57	100.00	KOSPI	유통	N	N	N	N	N	46300	150	2	0.33	257617500	5568	8.35	46050	46700	45900	59900	32350	46150	46267.51	7.98	2411	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	8969	379.51	1.89	12	0.03	122.00	24509.00	50500	20241227	-8.32	22442	20240426	106.31	50300	-7.95	20250114	41700	11.03	20250210	51500	-10.10	20241223	23450	97.44	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
105	20250212	090121	57	100.00	KOSPI	유통	N	N	N	N	N	46250	100	2	0.22	55030350	1195	1.79	46050	46250	45900	59900	32350	46150	46050.50	7.98	63	47450	46800	46150	45500	44850	47125	45825	133	13750	500	30450	50	1	19370819	8959	379.10	1.89	12	0.01	122.00	24509.00	50500	20241227	-8.42	22442	20240426	106.09	50300	-8.05	20250114	41700	10.91	20250210	51500	-10.19	20241223	23450	97.23	20240426	2.61	N	001530	500	132 억	1545140	N	N	0	N	N
106	20250211	160121	57	100.00	KOSPI	유통	N	N	N	N	N	46150	400	2	0.87	3079241650	66690	34.05	45700	46800	45500	59400	32050	45750	46172.46	8.07	-18706	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8940	378.28	1.88	12	0.34	122.00	24509.00	50500	20241227	-8.61	22442	20240426	105.64	50300	-8.25	20250114	41700	10.67	20250210	51500	-10.39	20241223	23450	96.80	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
107	20250211	150121	57	100.00	KOSPI	유통	N	N	N	N	N	46050	300	2	0.66	2622861600	56783	28.99	45700	46800	45500	59400	32050	45750	46190.97	8.07	-13671	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8920	377.46	1.88	12	0.29	122.00	24509.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
108	20250211	140121	57	100.00	KOSPI	유통	N	N	N	N	N	46050	300	2	0.66	1245602450	27061	13.82	45700	46800	45500	59400	32050	45750	46029.43	8.07	-1995	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8920	377.46	1.88	12	0.14	122.00	24509.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
109	20250211	130120	57	100.00	KOSPI	유통	N	N	N	N	N	46050	300	2	0.66	1083154050	23532	12.01	45700	46800	45500	59400	32050	45750	46028.98	8.07	-2498	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8920	377.46	1.88	12	0.12	122.00	24509.00	50500	20241227	-8.81	22442	20240426	105.20	50300	-8.45	20250114	41700	10.43	20250210	51500	-10.58	20241223	23450	96.38	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
110	20250211	120121	57	100.00	KOSPI	유통	N	N	N	N	N	45950	200	2	0.44	990956950	21528	10.99	45700	46800	45500	59400	32050	45750	46031.07	8.07	-2939	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8901	376.64	1.87	12	0.11	122.00	24509.00	50500	20241227	-9.01	22442	20240426	104.75	50300	-8.65	20250114	41700	10.19	20250210	51500	-10.78	20241223	23450	95.95	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
111	20250211	110120	57	100.00	KOSPI	유통	N	N	N	N	N	45850	100	2	0.22	615293900	13344	6.81	45700	46800	45500	59400	32050	45750	46110.15	8.07	1533	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8882	375.82	1.87	12	0.07	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	41700	9.95	20250210	51500	-10.97	20241223	23450	95.52	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
112	20250211	100121	57	100.00	KOSPI	유통	N	N	N	N	N	46350	600	2	1.31	472582500	10250	5.23	45700	46800	45500	59400	32050	45750	46105.61	8.07	1431	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8978	379.92	1.89	12	0.05	122.00	24509.00	50500	20241227	-8.22	22442	20240426	106.53	50300	-7.85	20250114	41700	11.15	20250210	51500	-10.00	20241223	23450	97.65	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
113	20250211	090121	57	100.00	KOSPI	유통	N	N	N	N	N	46000	250	2	0.55	190464950	4173	2.13	45700	46000	45500	59400	32050	45750	45642.21	8.07	-332	48650	47200	44450	43000	40250	47925	43725	133	13650	500	30190	50	1	19370819	8911	377.05	1.88	12	0.02	122.00	24509.00	50500	20241227	-8.91	22442	20240426	104.97	50300	-8.55	20250114	41700	10.31	20250210	51500	-10.68	20241223	23450	96.16	20240426	2.59	N	001530	500	132 억	1562807	N	N	0	N	N
114	20250210	160121	57	100.00	KOSPI	유통	N	N	N	N	N	45750	-100	5	-0.22	8578125650	195817	133.26	45500	45900	41700	59600	32100	45850	43806.80	7.97	12422	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8862	375.00	1.87	12	1.01	122.00	24509.00	50500	20241227	-9.41	22442	20240426	103.86	50300	-9.05	20250114	41700	9.71	20250210	51500	-11.17	20241223	23450	95.10	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
115	20250210	150120	57	100.00	KOSPI	유통	N	N	N	N	N	45550	-300	5	-0.65	7989516150	182906	124.48	45500	45900	41700	59600	32100	45850	43681.00	7.97	16021	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8823	373.36	1.86	12	0.94	122.00	24509.00	50500	20241227	-9.80	22442	20240426	102.97	50300	-9.44	20250114	41700	9.23	20250210	51500	-11.55	20241223	23450	94.24	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
116	20250210	140121	57	100.00	KOSPI	유통	N	N	N	N	N	44600	-1250	5	-2.73	6483808650	149690	101.87	45500	45600	41700	59600	32100	45850	43314.91	7.97	14762	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8639	365.57	1.82	12	0.77	122.00	24509.00	50500	20241227	-11.68	22442	20240426	98.73	50300	-11.33	20250114	41700	6.95	20250210	51500	-13.40	20241223	23450	90.19	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
117	20250210	130121	57	100.00	KOSPI	유통	N	N	N	N	N	44050	-1800	5	-3.93	5820908200	134707	91.67	45500	45600	41700	59600	32100	45850	43211.62	7.97	8352	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8533	361.07	1.80	12	0.70	122.00	24509.00	50500	20241227	-12.77	22442	20240426	96.28	50300	-12.43	20250114	41700	5.64	20250210	51500	-14.47	20241223	23450	87.85	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
118	20250210	120121	57	100.00	KOSPI	유통	N	N	N	N	N	43550	-2300	5	-5.02	5172131200	119964	81.64	45500	45600	41700	59600	32100	45850	43114.03	7.97	2816	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8436	356.97	1.78	12	0.62	122.00	24509.00	50500	20241227	-13.76	22442	20240426	94.06	50300	-13.42	20250114	41700	4.44	20250210	51500	-15.44	20241223	23450	85.71	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
119	20250210	110120	57	100.00	KOSPI	유통	N	N	N	N	N	42650	-3200	5	-6.98	4322581850	100449	68.36	45500	45600	41700	59600	32100	45850	43032.60	7.97	1030	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8262	349.59	1.74	12	0.52	122.00	24509.00	50500	20241227	-15.54	22442	20240426	90.05	50300	-15.21	20250114	41700	2.28	20250210	51500	-17.18	20241223	23450	81.88	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
120	20250210	100120	57	100.00	KOSPI	유통	N	N	N	N	N	43200	-2650	5	-5.78	2564511650	58998	40.15	45500	45600	42350	59600	32100	45850	43467.77	7.97	-4863	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8368	354.10	1.76	12	0.30	122.00	24509.00	50500	20241227	-14.46	22442	20240426	92.50	50300	-14.12	20250114	42350	2.01	20250210	51500	-16.12	20241223	23450	84.22	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
121	20250210	090121	57	100.00	KOSPI	유통	N	N	N	N	N	45350	-500	5	-1.09	31388850	690	0.47	45500	45550	45350	59600	32100	45850	45491.09	7.97	-144	50216	48032	46566	44382	42916	47300	43650	133	13750	500	30260	50	1	19370819	8785	371.72	1.85	12	0.00	122.00	24509.00	50500	20241227	-10.20	22442	20240426	102.08	50300	-9.84	20250114	45100	0.55	20250207	51500	-11.94	20241223	23450	93.39	20240426	2.59	N	001530	500	132 억	1542982	N	N	1	N	N
122	20250207	160120	57	100.00	KOSPI	유통	N	N	N	N	N	45850	-2800	5	-5.76	6795125300	145558	357.96	48550	48750	45100	63200	34100	48650	46684.07	8.03	-14912	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	8882	375.82	1.87	12	0.75	122.00	24509.00	50500	20241227	-9.21	22442	20240426	104.30	50300	-8.85	20250114	45100	1.66	20250207	51500	-10.97	20241223	23450	95.52	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
123	20250207	150120	57	100.00	KOSPI	유통	N	N	N	N	N	46450	-2200	5	-4.52	5294851800	112874	277.58	48550	48750	46000	63200	34100	48650	46909.40	8.03	-3953	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	8998	380.74	1.90	12	0.58	122.00	24509.00	50500	20241227	-8.02	22442	20240426	106.98	50300	-7.65	20250114	46000	0.98	20250207	51500	-9.81	20241223	23450	98.08	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
124	20250207	140120	57	100.00	KOSPI	유통	N	N	N	N	N	46400	-2250	5	-4.62	4756481650	101322	249.17	48550	48750	46000	63200	34100	48650	46944.21	8.03	-169	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	8988	380.33	1.89	12	0.52	122.00	24509.00	50500	20241227	-8.12	22442	20240426	106.76	50300	-7.75	20250114	46000	0.87	20250207	51500	-9.90	20241223	23450	97.87	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
125	20250207	130120	57	100.00	KOSPI	유통	N	N	N	N	N	46850	-1800	5	-3.70	4299399100	91504	225.03	48550	48750	46000	63200	34100	48650	46985.91	8.03	1443	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	9075	384.02	1.91	12	0.47	122.00	24509.00	50500	20241227	-7.23	22442	20240426	108.76	50300	-6.86	20250114	46000	1.85	20250207	51500	-9.03	20241223	23450	99.79	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
126	20250207	120120	57	100.00	KOSPI	유통	N	N	N	N	N	47150	-1500	5	-3.08	3989538500	84905	208.80	48550	48750	46000	63200	34100	48650	46988.26	8.03	4902	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	9133	386.48	1.92	12	0.44	122.00	24509.00	50500	20241227	-6.63	22442	20240426	110.10	50300	-6.26	20250114	46000	2.50	20250207	51500	-8.45	20241223	23450	101.07	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
127	20250207	110121	57	100.00	KOSPI	유통	N	N	N	N	N	46500	-2150	5	-4.42	2962306700	63014	154.97	48550	48750	46000	63200	34100	48650	47010.29	8.03	3174	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	9007	381.15	1.90	12	0.33	122.00	24509.00	50500	20241227	-7.92	22442	20240426	107.20	50300	-7.55	20250114	46000	1.09	20250207	51500	-9.71	20241223	23450	98.29	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
128	20250207	100120	57	100.00	KOSPI	유통	N	N	N	N	N	47500	-1150	5	-2.36	1378152900	29016	71.36	48550	48750	46500	63200	34100	48650	47496.31	8.03	4801	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	9201	389.34	1.94	12	0.15	122.00	24509.00	50500	20241227	-5.94	22442	20240426	111.66	50300	-5.57	20250114	46500	2.15	20250207	51500	-7.77	20241223	23450	102.56	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
129	20250207	090121	57	100.00	KOSPI	유통	N	N	N	N	N	48650	0	3	0.00	12114050	249	0.61	48550	48750	48500	63200	34100	48650	48650.80	8.03	231	49583	49116	48633	48166	47683	48875	47925	133	14550	500	32100	50	1	19370819	9424	398.77	1.98	12	0.00	122.00	24509.00	50500	20241227	-3.66	22442	20240426	116.78	50300	-3.28	20250114	47000	3.51	20250103	51500	-5.53	20241223	23450	107.46	20240426	2.60	N	001530	500	132 억	1555785	N	N	1	N	N
130	20250206	160119	57	100.00	KOSPI	유통	N	N	N	N	N	48650	-550	5	-1.12	1979563200	40658	56.49	49100	49100	48150	63900	34450	49200	48688.35	8.07	-8664	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9424	398.77	1.98	12	0.21	122.00	24509.00	50500	20241227	-3.66	22442	20240426	116.78	50300	-3.28	20250114	47000	3.51	20250103	51500	-5.53	20241223	23450	107.46	20240426	2.73	N	001530	500	132 억	1562445	N	N	1	N	N
131	20250206	150120	57	100.00	KOSPI	유통	N	N	N	N	N	48750	-450	5	-0.91	1434405350	29463	40.93	49100	49100	48150	63900	34450	49200	48684.97	8.07	-4101	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9443	399.59	1.99	12	0.15	122.00	24509.00	50500	20241227	-3.47	22442	20240426	117.23	50300	-3.08	20250114	47000	3.72	20250103	51500	-5.34	20241223	23450	107.89	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
132	20250206	140120	57	100.00	KOSPI	유통	N	N	N	N	N	48700	-500	5	-1.02	836043200	17217	23.92	49100	49100	48150	63900	34450	49200	48559.17	8.07	-649	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9434	399.18	1.99	12	0.09	122.00	24509.00	50500	20241227	-3.56	22442	20240426	117.00	50300	-3.18	20250114	47000	3.62	20250103	51500	-5.44	20241223	23450	107.68	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
133	20250206	130119	57	100.00	KOSPI	유통	N	N	N	N	N	48700	-500	5	-1.02	671412100	13840	19.23	49100	49100	48150	63900	34450	49200	48512.43	8.07	-786	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9434	399.18	1.99	12	0.07	122.00	24509.00	50500	20241227	-3.56	22442	20240426	117.00	50300	-3.18	20250114	47000	3.62	20250103	51500	-5.44	20241223	23450	107.68	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
134	20250206	120119	57	100.00	KOSPI	유통	N	N	N	N	N	48600	-600	5	-1.22	625274050	12889	17.91	49100	49100	48150	63900	34450	49200	48512.22	8.07	-482	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9414	398.36	1.98	12	0.07	122.00	24509.00	50500	20241227	-3.76	22442	20240426	116.56	50300	-3.38	20250114	47000	3.40	20250103	51500	-5.63	20241223	23450	107.25	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
135	20250206	110117	57	100.00	KOSPI	유통	N	N	N	N	N	48600	-600	5	-1.22	465832550	9601	13.34	49100	49100	48150	63900	34450	49200	48519.17	8.07	-867	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9414	398.36	1.98	12	0.05	122.00	24509.00	50500	20241227	-3.76	22442	20240426	116.56	50300	-3.38	20250114	47000	3.40	20250103	51500	-5.63	20241223	23450	107.25	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
136	20250206	100119	57	100.00	KOSPI	유통	N	N	N	N	N	48150	-1050	5	-2.13	383774400	7913	10.99	49100	49100	48150	63900	34450	49200	48499.23	8.07	-993	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9327	394.67	1.96	12	0.04	122.00	24509.00	50500	20241227	-4.65	22442	20240426	114.55	50300	-4.27	20250114	47000	2.45	20250103	51500	-6.50	20241223	23450	105.33	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
137	20250206	090119	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-150	5	-0.30	441750	9	0.01	49100	49100	49050	63900	34450	49200	49083.33	8.07	-2	50333	49766	48933	48366	47533	50050	48650	133	14700	500	32470	50	1	19370819	9501	402.05	2.00	12	0.00	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	50300	-2.49	20250114	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.73	N	001530	500	132 억	1562445	N	N	33	N	N
138	20250205	160119	57	100.00	KOSPI	유통	N	N	N	N	N	49200	100	2	0.20	3515241050	71979	127.12	49050	49500	48100	63800	34400	49100	48837.04	8.02	6447	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9530	403.28	2.01	12	0.37	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50300	-2.19	20250114	47000	4.68	20250103	51500	-4.47	20241223	23450	109.81	20240426	2.76	N	001530	500	132 억	1554068	N	N	33	N	N
139	20250205	150119	57	100.00	KOSPI	유통	N	N	N	N	N	49300	200	2	0.41	3136796900	64296	113.55	49050	49500	48100	63800	34400	49100	48786.81	8.02	7375	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9550	404.10	2.01	12	0.33	122.00	24509.00	50500	20241227	-2.38	22442	20240426	119.68	50300	-1.99	20250114	47000	4.89	20250103	51500	-4.27	20241223	23450	110.23	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
140	20250205	140119	57	100.00	KOSPI	유통	N	N	N	N	N	48500	-600	5	-1.22	1537752350	31718	56.02	49050	49050	48100	63800	34400	49100	48482.01	8.02	-2310	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9395	397.54	1.98	12	0.16	122.00	24509.00	50500	20241227	-3.96	22442	20240426	116.11	50300	-3.58	20250114	47000	3.19	20250103	51500	-5.83	20241223	23450	106.82	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
141	20250205	130119	57	100.00	KOSPI	유통	N	N	N	N	N	48450	-650	5	-1.32	1349992250	27853	49.19	49050	49050	48100	63800	34400	49100	48468.47	8.02	-3964	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9385	397.13	1.98	12	0.14	122.00	24509.00	50500	20241227	-4.06	22442	20240426	115.89	50300	-3.68	20250114	47000	3.09	20250103	51500	-5.92	20241223	23450	106.61	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
142	20250205	120119	57	100.00	KOSPI	유통	N	N	N	N	N	48450	-650	5	-1.32	853410300	17577	31.04	49050	49050	48350	63800	34400	49100	48552.67	8.02	-5885	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9385	397.13	1.98	12	0.09	122.00	24509.00	50500	20241227	-4.06	22442	20240426	115.89	50300	-3.68	20250114	47000	3.09	20250103	51500	-5.92	20241223	23450	106.61	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
143	20250205	110119	57	100.00	KOSPI	유통	N	N	N	N	N	48650	-450	5	-0.92	617968000	12730	22.48	49050	49050	48350	63800	34400	49100	48544.23	8.02	-6426	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9424	398.77	1.98	12	0.07	122.00	24509.00	50500	20241227	-3.66	22442	20240426	116.78	50300	-3.28	20250114	47000	3.51	20250103	51500	-5.53	20241223	23450	107.46	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
144	20250205	100119	57	100.00	KOSPI	유통	N	N	N	N	N	48650	-450	5	-0.92	240320250	4943	8.73	49050	49050	48400	63800	34400	49100	48618.30	8.02	-2157	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9424	398.77	1.98	12	0.03	122.00	24509.00	50500	20241227	-3.66	22442	20240426	116.78	50300	-3.28	20250114	47000	3.51	20250103	51500	-5.53	20241223	23450	107.46	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
145	20250205	090120	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-50	5	-0.10	147150	3	0.01	49050	49050	49050	63800	34400	49100	49050.00	8.02	-1	50300	49700	49100	48500	47900	49400	48200	133	14700	500	32400	50	1	19370819	9501	402.05	2.00	12	0.00	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	50300	-2.49	20250114	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.76	N	001530	500	132 억	1554068	N	N	15	N	N
146	20250204	160118	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-200	5	-0.41	2781708000	56622	86.75	49300	49700	48500	64000	34550	49300	49127.71	8.00	4830	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9511	402.46	2.00	12	0.29	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	50300	-2.39	20250114	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.51	N	001530	500	132 억	1548889	N	N	15	N	N
147	20250204	150118	57	100.00	KOSPI	유통	N	N	N	N	N	49150	-150	5	-0.30	2033712550	41346	63.35	49300	49700	48500	64000	34550	49300	49187.65	8.00	5507	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9521	402.87	2.01	12	0.21	122.00	24509.00	50500	20241227	-2.67	22442	20240426	119.01	50300	-2.29	20250114	47000	4.57	20250103	51500	-4.56	20241223	23450	109.59	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
148	20250204	140118	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-250	5	-0.51	1265079800	25725	39.42	49300	49700	48500	64000	34550	49300	49177.06	8.00	3209	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9501	402.05	2.00	12	0.13	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	50300	-2.49	20250114	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
149	20250204	130118	57	100.00	KOSPI	유통	N	N	N	N	N	49300	0	3	0.00	853079350	17340	26.57	49300	49700	48500	64000	34550	49300	49197.19	8.00	8048	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9550	404.10	2.01	12	0.09	122.00	24509.00	50500	20241227	-2.38	22442	20240426	119.68	50300	-1.99	20250114	47000	4.89	20250103	51500	-4.27	20241223	23450	110.23	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
150	20250204	120118	57	100.00	KOSPI	유통	N	N	N	N	N	49300	0	3	0.00	662868050	13483	20.66	49300	49700	48500	64000	34550	49300	49163.25	8.00	6443	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9550	404.10	2.01	12	0.07	122.00	24509.00	50500	20241227	-2.38	22442	20240426	119.68	50300	-1.99	20250114	47000	4.89	20250103	51500	-4.27	20241223	23450	110.23	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
151	20250204	110118	57	100.00	KOSPI	유통	N	N	N	N	N	49550	250	2	0.51	513300900	10453	16.02	49300	49700	48500	64000	34550	49300	49105.61	8.00	5984	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9598	406.15	2.02	12	0.05	122.00	24509.00	50500	20241227	-1.88	22442	20240426	120.79	50300	-1.49	20250114	47000	5.43	20250103	51500	-3.79	20241223	23450	111.30	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
152	20250204	100119	57	100.00	KOSPI	유통	N	N	N	N	N	49000	-300	5	-0.61	175618550	3591	5.50	49300	49300	48500	64000	34550	49300	48905.19	8.00	870	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9492	401.64	2.00	12	0.02	122.00	24509.00	50500	20241227	-2.97	22442	20240426	118.34	50300	-2.58	20250114	47000	4.26	20250103	51500	-4.85	20241223	23450	108.96	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N
153	20250204	090118	57	100.00	KOSPI	유통	N	N	N	N	N	49300	0	3	0.00	295800	6	0.01	49300	49300	49300	64000	34550	49300	49300.00	8.00	-1	50633	49966	49033	48366	47433	49500	47900	133	14700	500	32530	50	1	19370819	9550	404.10	2.01	12	0.00	122.00	24509.00	50500	20241227	-2.38	22442	20240426	119.68	50300	-1.99	20250114	47000	4.89	20250103	51500	-4.27	20241223	23450	110.23	20240426	2.51	N	001530	500	132 억	1548889	N	N	16	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History