KissMeData/004440/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	160201	57	100.00	KOSPI		비금속	N	N	N	N	N	4615	-30	5	-0.65	366309535	79028	143.36	4520	4860	4510	6030	3255	4645	4635.19	0.18	-5546	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	588	28.84	0.22	12	0.62	160.00	21133.00	5600	20250214	-17.59	3135	20250203	47.21	5600	-17.59	20250214	3135	47.21	20250203	5600	-17.59	20250214	3135	47.21	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
3	20250228	150202	57	100.00	KOSPI		비금속	N	N	N	N	N	4540	-105	5	-2.26	352208770	75952	137.78	4520	4860	4510	6030	3255	4645	4637.25	0.18	-5131	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	578	28.38	0.21	12	0.60	160.00	21133.00	5600	20250214	-18.93	3135	20250203	44.82	5600	-18.93	20250214	3135	44.82	20250203	5600	-18.93	20250214	3135	44.82	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
4	20250228	140202	57	100.00	KOSPI		비금속	N	N	N	N	N	4640	-5	5	-0.11	329726500	71018	128.83	4520	4860	4510	6030	3255	4645	4642.86	0.18	-5368	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	591	29.00	0.22	12	0.56	160.00	21133.00	5600	20250214	-17.14	3135	20250203	48.01	5600	-17.14	20250214	3135	48.01	20250203	5600	-17.14	20250214	3135	48.01	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
5	20250228	130202	57	100.00	KOSPI		비금속	N	N	N	N	N	4675	30	2	0.65	318692120	68633	124.50	4520	4860	4510	6030	3255	4645	4643.42	0.18	-5405	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	595	29.22	0.22	12	0.54	160.00	21133.00	5600	20250214	-16.52	3135	20250203	49.12	5600	-16.52	20250214	3135	49.12	20250203	5600	-16.52	20250214	3135	49.12	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
6	20250228	120201	57	100.00	KOSPI		비금속	N	N	N	N	N	4690	45	2	0.97	265212990	57143	103.66	4520	4860	4510	6030	3255	4645	4641.22	0.18	-2587	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	597	29.31	0.22	12	0.45	160.00	21133.00	5600	20250214	-16.25	3135	20250203	49.60	5600	-16.25	20250214	3135	49.60	20250203	5600	-16.25	20250214	3135	49.60	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
7	20250228	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	4670	25	2	0.54	225126775	48596	88.16	4520	4860	4510	6030	3255	4645	4632.62	0.18	-3600	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	595	29.19	0.22	12	0.38	160.00	21133.00	5600	20250214	-16.61	3135	20250203	48.96	5600	-16.61	20250214	3135	48.96	20250203	5600	-16.61	20250214	3135	48.96	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
8	20250228	100201	57	100.00	KOSPI		비금속	N	N	N	N	N	4550	-95	5	-2.05	89167310	19397	35.19	4520	4675	4510	6030	3255	4645	4596.96	0.18	-2711	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	579	28.44	0.22	12	0.15	160.00	21133.00	5600	20250214	-18.75	3135	20250203	45.14	5600	-18.75	20250214	3135	45.14	20250203	5600	-18.75	20250214	3135	45.14	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
9	20250228	090202	57	100.00	KOSPI		비금속	N	N	N	N	N	4600	-45	5	-0.97	7195850	1588	2.88	4520	4635	4520	6030	3255	4645	4531.39	0.18	328	4841	4742	4591	4492	4341	4792	4542	127	1385	1000	3060	5	1	12731947	586	28.75	0.22	12	0.01	160.00	21133.00	5600	20250214	-17.86	3135	20250203	46.73	5600	-17.86	20250214	3135	46.73	20250203	5600	-17.86	20250214	3135	46.73	20250203	0.44	N	004440	1000	127 억	23287	N	N	0	N	N
10	20250227	160159	57	100.00	KOSPI		비금속	N	N	N	N	N	4645	145	2	3.22	240947660	52548	53.33	4565	4690	4440	5850	3150	4500	4585.29	0.20	-2234	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	591	29.03	0.22	12	0.41	160.00	21133.00	5600	20250214	-17.05	3135	20250203	48.17	5600	-17.05	20250214	3135	48.17	20250203	5600	-17.05	20250214	3135	48.17	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
11	20250227	150200	57	100.00	KOSPI		비금속	N	N	N	N	N	4630	130	2	2.89	226263255	49382	50.12	4565	4690	4440	5850	3150	4500	4581.90	0.20	-2644	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	589	28.94	0.22	12	0.39	160.00	21133.00	5600	20250214	-17.32	3135	20250203	47.69	5600	-17.32	20250214	3135	47.69	20250203	5600	-17.32	20250214	3135	47.69	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
12	20250227	140201	57	100.00	KOSPI		비금속	N	N	N	N	N	4630	130	2	2.89	199426915	43572	44.22	4565	4690	4440	5850	3150	4500	4576.95	0.20	-3844	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	589	28.94	0.22	12	0.34	160.00	21133.00	5600	20250214	-17.32	3135	20250203	47.69	5600	-17.32	20250214	3135	47.69	20250203	5600	-17.32	20250214	3135	47.69	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
13	20250227	130200	57	100.00	KOSPI		비금속	N	N	N	N	N	4565	65	2	1.44	173838515	37996	38.56	4565	4690	4440	5850	3150	4500	4575.18	0.20	-5827	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	581	28.53	0.22	12	0.30	160.00	21133.00	5600	20250214	-18.48	3135	20250203	45.61	5600	-18.48	20250214	3135	45.61	20250203	5600	-18.48	20250214	3135	45.61	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
14	20250227	120200	57	100.00	KOSPI		비금속	N	N	N	N	N	4555	55	2	1.22	164843970	36023	36.56	4565	4690	4440	5850	3150	4500	4576.08	0.20	-5548	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	580	28.47	0.22	12	0.28	160.00	21133.00	5600	20250214	-18.66	3135	20250203	45.30	5600	-18.66	20250214	3135	45.30	20250203	5600	-18.66	20250214	3135	45.30	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
15	20250227	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	4565	65	2	1.44	160552990	35081	35.60	4565	4690	4440	5850	3150	4500	4576.64	0.20	-5544	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	581	28.53	0.22	12	0.28	160.00	21133.00	5600	20250214	-18.48	3135	20250203	45.61	5600	-18.48	20250214	3135	45.61	20250203	5600	-18.48	20250214	3135	45.61	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
16	20250227	100206	57	100.00	KOSPI		비금속	N	N	N	N	N	4560	60	2	1.33	48537635	10805	10.97	4565	4600	4440	5850	3150	4500	4492.15	0.20	953	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	581	28.50	0.22	12	0.08	160.00	21133.00	5600	20250214	-18.57	3135	20250203	45.45	5600	-18.57	20250214	3135	45.45	20250203	5600	-18.57	20250214	3135	45.45	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
17	20250227	090207	57	100.00	KOSPI		비금속	N	N	N	N	N	4510	10	2	0.22	7369715	1626	1.65	4565	4600	4510	5850	3150	4500	4532.42	0.20	-24	4826	4662	4581	4417	4336	4622	4377	127	1350	1000	2970	5	1	12731947	574	28.19	0.21	12	0.01	160.00	21133.00	5600	20250214	-19.46	3135	20250203	43.86	5600	-19.46	20250214	3135	43.86	20250203	5600	-19.46	20250214	3135	43.86	20250203	0.44	N	004440	1000	127 억	25907	N	N	7	N	N
18	20250226	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	4500	40	2	0.90	450087260	97839	93.59	4500	4745	4500	5790	3125	4460	4600.41	0.28	-1679	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	573	28.12	0.21	12	0.77	160.00	21133.00	5600	20250214	-19.64	3135	20250203	43.54	5600	-19.64	20250214	3135	43.54	20250203	5600	-19.64	20250214	3135	43.54	20250203	0.43	N	004440	1000	127 억	36214	N	N	7	N	N
19	20250226	150201	57	100.00	KOSPI		비금속	N	N	N	N	N	4550	90	2	2.02	434274300	94336	90.24	4500	4745	4500	5790	3125	4460	4603.48	0.28	-950	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	579	28.44	0.22	12	0.74	160.00	21133.00	5600	20250214	-18.75	3135	20250203	45.14	5600	-18.75	20250214	3135	45.14	20250203	5600	-18.75	20250214	3135	45.14	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
20	20250226	140201	57	100.00	KOSPI		비금속	N	N	N	N	N	4530	70	2	1.57	360569420	77997	74.61	4500	4745	4500	5790	3125	4460	4622.86	0.28	-3013	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	577	28.31	0.21	12	0.61	160.00	21133.00	5600	20250214	-19.11	3135	20250203	44.50	5600	-19.11	20250214	3135	44.50	20250203	5600	-19.11	20250214	3135	44.50	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
21	20250226	130201	57	100.00	KOSPI		비금속	N	N	N	N	N	4555	95	2	2.13	331210020	71546	68.44	4500	4745	4500	5790	3125	4460	4629.33	0.28	-3294	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	580	28.47	0.22	12	0.56	160.00	21133.00	5600	20250214	-18.66	3135	20250203	45.30	5600	-18.66	20250214	3135	45.30	20250203	5600	-18.66	20250214	3135	45.30	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
22	20250226	120200	57	100.00	KOSPI		비금속	N	N	N	N	N	4580	120	2	2.69	303019230	65396	62.55	4500	4745	4500	5790	3125	4460	4633.60	0.28	-3191	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	583	28.62	0.22	12	0.51	160.00	21133.00	5600	20250214	-18.21	3135	20250203	46.09	5600	-18.21	20250214	3135	46.09	20250203	5600	-18.21	20250214	3135	46.09	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
23	20250226	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	4600	140	2	3.14	295232735	63701	60.93	4500	4745	4500	5790	3125	4460	4634.66	0.28	-2818	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	586	28.75	0.22	12	0.50	160.00	21133.00	5600	20250214	-17.86	3135	20250203	46.73	5600	-17.86	20250214	3135	46.73	20250203	5600	-17.86	20250214	3135	46.73	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
24	20250226	100200	57	100.00	KOSPI		비금속	N	N	N	N	N	4610	150	2	3.36	250452815	53922	51.58	4500	4745	4500	5790	3125	4460	4644.72	0.28	-2569	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	587	28.81	0.22	12	0.42	160.00	21133.00	5600	20250214	-17.68	3135	20250203	47.05	5600	-17.68	20250214	3135	47.05	20250203	5600	-17.68	20250214	3135	47.05	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
25	20250226	090202	57	100.00	KOSPI		비금속	N	N	N	N	N	4555	95	2	2.13	1798190	398	0.38	4500	4555	4500	5790	3125	4460	4518.07	0.28	-27	4860	4660	4540	4340	4220	4600	4280	127	1330	1000	2940	5	1	12731947	580	28.47	0.22	12	0.00	160.00	21133.00	5600	20250214	-18.66	3135	20250203	45.30	5600	-18.66	20250214	3135	45.30	20250203	5600	-18.66	20250214	3135	45.30	20250203	0.43	N	004440	1000	127 억	36214	N	N	4	N	N
26	20250225	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	4460	-230	5	-4.90	472875310	103580	112.82	4595	4740	4420	6090	3285	4690	4565.33	0.19	712	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	568	27.88	0.21	12	0.81	160.00	21133.00	5600	20250214	-20.36	3135	20250203	42.26	5600	-20.36	20250214	3135	42.26	20250203	5600	-20.36	20250214	3135	42.26	20250203	0.45	N	004440	1000	127 억	24558	N	N	4	N	N
27	20250225	150200	57	100.00	KOSPI		비금속	N	N	N	N	N	4500	-190	5	-4.05	436560040	95451	103.97	4595	4740	4420	6090	3285	4690	4573.39	0.19	1241	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	573	28.12	0.21	12	0.75	160.00	21133.00	5600	20250214	-19.64	3135	20250203	43.54	5600	-19.64	20250214	3135	43.54	20250203	5600	-19.64	20250214	3135	43.54	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
28	20250225	140159	57	100.00	KOSPI		비금속	N	N	N	N	N	4595	-95	5	-2.03	245377740	52802	57.51	4595	4740	4545	6090	3285	4690	4646.95	0.19	-3594	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	585	28.72	0.22	12	0.41	160.00	21133.00	5600	20250214	-17.95	3135	20250203	46.57	5600	-17.95	20250214	3135	46.57	20250203	5600	-17.95	20250214	3135	46.57	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
29	20250225	130200	57	100.00	KOSPI		비금속	N	N	N	N	N	4580	-110	5	-2.35	236116800	50778	55.31	4595	4740	4545	6090	3285	4690	4649.81	0.19	-3455	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	583	28.62	0.22	12	0.40	160.00	21133.00	5600	20250214	-18.21	3135	20250203	46.09	5600	-18.21	20250214	3135	46.09	20250203	5600	-18.21	20250214	3135	46.09	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
30	20250225	120159	57	100.00	KOSPI		비금속	N	N	N	N	N	4620	-70	5	-1.49	187049350	40086	43.66	4595	4740	4595	6090	3285	4690	4666.07	0.19	-768	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	588	28.88	0.22	12	0.31	160.00	21133.00	5600	20250214	-17.50	3135	20250203	47.37	5600	-17.50	20250214	3135	47.37	20250203	5600	-17.50	20250214	3135	47.37	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
31	20250225	110159	57	100.00	KOSPI		비금속	N	N	N	N	N	4660	-30	5	-0.64	148398300	31751	34.58	4595	4740	4595	6090	3285	4690	4673.70	0.19	111	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	593	29.12	0.22	12	0.25	160.00	21133.00	5600	20250214	-16.79	3135	20250203	48.64	5600	-16.79	20250214	3135	48.64	20250203	5600	-16.79	20250214	3135	48.64	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
32	20250225	100159	57	100.00	KOSPI		비금속	N	N	N	N	N	4680	-10	5	-0.21	109975205	23505	25.60	4595	4740	4595	6090	3285	4690	4678.70	0.19	196	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	596	29.25	0.22	12	0.18	160.00	21133.00	5600	20250214	-16.43	3135	20250203	49.28	5600	-16.43	20250214	3135	49.28	20250203	5600	-16.43	20250214	3135	49.28	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
33	20250225	090200	57	100.00	KOSPI		비금속	N	N	N	N	N	4635	-55	5	-1.17	16780180	3613	3.94	4595	4700	4595	6090	3285	4690	4641.49	0.19	-863	4856	4772	4646	4562	4436	4815	4605	127	1400	1000	3090	5	1	12731947	590	28.97	0.22	12	0.03	160.00	21133.00	5600	20250214	-17.23	3135	20250203	47.85	5600	-17.23	20250214	3135	47.85	20250203	5600	-17.23	20250214	3135	47.85	20250203	0.45	N	004440	1000	127 억	24558	N	N	1	N	N
34	20250224	160158	57	100.00	KOSPI		비금속	N	N	N	N	N	4690	115	2	2.51	422192185	91214	153.54	4565	4730	4520	5940	3205	4575	4628.15	0.12	9398	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	597	29.31	0.22	12	0.72	160.00	21133.00	5600	20250214	-16.25	3135	20250203	49.60	5600	-16.25	20250214	3135	49.60	20250203	5600	-16.25	20250214	3135	49.60	20250203	0.47	N	004440	1000	127 억	14647	N	N	1	N	N
35	20250224	150159	57	100.00	KOSPI		비금속	N	N	N	N	N	4635	60	2	1.31	393236940	85000	143.08	4565	4730	4520	5940	3205	4575	4626.48	0.12	9908	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	590	28.97	0.22	12	0.67	160.00	21133.00	5600	20250214	-17.23	3135	20250203	47.85	5600	-17.23	20250214	3135	47.85	20250203	5600	-17.23	20250214	3135	47.85	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
36	20250224	140159	57	100.00	KOSPI		비금속	N	N	N	N	N	4625	50	2	1.09	371199585	80230	135.05	4565	4730	4520	5940	3205	4575	4626.87	0.12	9643	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	589	28.91	0.22	12	0.63	160.00	21133.00	5600	20250214	-17.41	3135	20250203	47.53	5600	-17.41	20250214	3135	47.53	20250203	5600	-17.41	20250214	3135	47.53	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
37	20250224	130159	57	100.00	KOSPI		비금속	N	N	N	N	N	4675	100	2	2.19	350240695	75720	127.46	4565	4730	4520	5940	3205	4575	4625.65	0.12	9466	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	595	29.22	0.22	12	0.59	160.00	21133.00	5600	20250214	-16.52	3135	20250203	49.12	5600	-16.52	20250214	3135	49.12	20250203	5600	-16.52	20250214	3135	49.12	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
38	20250224	120158	57	100.00	KOSPI		비금속	N	N	N	N	N	4600	25	2	0.55	316624895	68480	115.27	4565	4730	4520	5940	3205	4575	4623.80	0.12	9538	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	586	28.75	0.22	12	0.54	160.00	21133.00	5600	20250214	-17.86	3135	20250203	46.73	5600	-17.86	20250214	3135	46.73	20250203	5600	-17.86	20250214	3135	46.73	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
39	20250224	110158	57	100.00	KOSPI		비금속	N	N	N	N	N	4635	60	2	1.31	272655715	58979	99.28	4565	4730	4520	5940	3205	4575	4623.15	0.12	10659	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	590	28.97	0.22	12	0.46	160.00	21133.00	5600	20250214	-17.23	3135	20250203	47.85	5600	-17.23	20250214	3135	47.85	20250203	5600	-17.23	20250214	3135	47.85	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
40	20250224	100158	57	100.00	KOSPI		비금속	N	N	N	N	N	4590	15	2	0.33	218381630	47133	79.34	4565	4730	4520	5940	3205	4575	4633.64	0.12	11120	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	584	28.69	0.22	12	0.37	160.00	21133.00	5600	20250214	-18.04	3135	20250203	46.41	5600	-18.04	20250214	3135	46.41	20250203	5600	-18.04	20250214	3135	46.41	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
41	20250224	090159	57	100.00	KOSPI		비금속	N	N	N	N	N	4570	-5	5	-0.11	28633680	6260	10.54	4565	4615	4565	5940	3205	4575	4574.03	0.12	347	4705	4640	4570	4505	4435	4672	4537	127	1365	1000	3010	5	1	12731947	582	28.56	0.22	12	0.05	160.00	21133.00	5600	20250214	-18.39	3135	20250203	45.77	5600	-18.39	20250214	3135	45.77	20250203	5600	-18.39	20250214	3135	45.77	20250203	0.47	N	004440	1000	127 억	14647	N	N	7	N	N
42	20250221	160158	57	100.00	KOSPI		비금속	N	N	N	N	N	4575	-20	5	-0.44	260920060	57545	51.72	4550	4635	4500	5970	3220	4595	4533.98	0.12	-160	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	582	28.59	0.22	12	0.45	160.00	21133.00	5600	20250214	-18.30	3135	20250203	45.93	5600	-18.30	20250214	3135	45.93	20250203	5600	-18.30	20250214	3135	45.93	20250203	0.47	N	004440	1000	127 억	14797	N	N	7	N	N
43	20250221	150158	57	100.00	KOSPI		비금속	N	N	N	N	N	4530	-65	5	-1.41	219110085	48376	43.48	4550	4635	4500	5970	3220	4595	4529.31	0.12	280	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	577	28.31	0.21	12	0.38	160.00	21133.00	5600	20250214	-19.11	3135	20250203	44.50	5600	-19.11	20250214	3135	44.50	20250203	5600	-19.11	20250214	3135	44.50	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
44	20250221	140158	57	100.00	KOSPI		비금속	N	N	N	N	N	4510	-85	5	-1.85	188285125	41548	37.34	4550	4635	4500	5970	3220	4595	4531.75	0.12	787	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	574	28.19	0.21	12	0.33	160.00	21133.00	5600	20250214	-19.46	3135	20250203	43.86	5600	-19.46	20250214	3135	43.86	20250203	5600	-19.46	20250214	3135	43.86	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
45	20250221	130158	57	100.00	KOSPI		비금속	N	N	N	N	N	4535	-60	5	-1.31	176429765	38925	34.98	4550	4635	4500	5970	3220	4595	4532.56	0.12	881	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	577	28.34	0.21	12	0.31	160.00	21133.00	5600	20250214	-19.02	3135	20250203	44.66	5600	-19.02	20250214	3135	44.66	20250203	5600	-19.02	20250214	3135	44.66	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
46	20250221	120158	57	100.00	KOSPI		비금속	N	N	N	N	N	4510	-85	5	-1.85	146286500	32257	28.99	4550	4635	4500	5970	3220	4595	4535.03	0.12	798	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	574	28.19	0.21	12	0.25	160.00	21133.00	5600	20250214	-19.46	3135	20250203	43.86	5600	-19.46	20250214	3135	43.86	20250203	5600	-19.46	20250214	3135	43.86	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
47	20250221	110158	57	100.00	KOSPI		비금속	N	N	N	N	N	4515	-80	5	-1.74	98714310	21726	19.53	4550	4635	4500	5970	3220	4595	4543.60	0.12	1174	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	575	28.22	0.21	12	0.17	160.00	21133.00	5600	20250214	-19.38	3135	20250203	44.02	5600	-19.38	20250214	3135	44.02	20250203	5600	-19.38	20250214	3135	44.02	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
48	20250221	100159	57	100.00	KOSPI		비금속	N	N	N	N	N	4570	-25	5	-0.54	74161045	16315	14.66	4550	4635	4500	5970	3220	4595	4545.57	0.12	626	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	582	28.56	0.22	12	0.13	160.00	21133.00	5600	20250214	-18.39	3135	20250203	45.77	5600	-18.39	20250214	3135	45.77	20250203	5600	-18.39	20250214	3135	45.77	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
49	20250221	090158	57	100.00	KOSPI		비금속	N	N	N	N	N	4560	-35	5	-0.76	25018870	5535	4.97	4550	4590	4500	5970	3220	4595	4520.12	0.12	1507	4868	4731	4623	4486	4378	4677	4432	127	1375	1000	3030	5	1	12731947	581	28.50	0.22	12	0.04	160.00	21133.00	5600	20250214	-18.57	3135	20250203	45.45	5600	-18.57	20250214	3135	45.45	20250203	5600	-18.57	20250214	3135	45.45	20250203	0.47	N	004440	1000	127 억	14797	N	N	2	N	N
50	20250220	160157	57	100.00	KOSPI		비금속	N	N	N	N	N	4595	-55	5	-1.18	507225530	110068	38.74	4700	4760	4515	6040	3255	4650	4608.27	0.14	-2329	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	585	28.72	0.22	12	0.86	160.00	21133.00	5600	20250214	-17.95	3135	20250203	46.57	5600	-17.95	20250214	3135	46.57	20250203	5600	-17.95	20250214	3135	46.57	20250203	0.47	N	004440	1000	127 억	18123	N	N	2	N	N
51	20250220	150158	57	100.00	KOSPI		비금속	N	N	N	N	N	4595	-55	5	-1.18	492092930	106783	37.58	4700	4760	4515	6040	3255	4650	4608.31	0.14	-2074	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	585	28.72	0.22	12	0.84	160.00	21133.00	5600	20250214	-17.95	3135	20250203	46.57	5600	-17.95	20250214	3135	46.57	20250203	5600	-17.95	20250214	3135	46.57	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
52	20250220	140158	57	100.00	KOSPI		비금속	N	N	N	N	N	4550	-100	5	-2.15	466026630	101134	35.59	4700	4760	4515	6040	3255	4650	4607.97	0.14	-1740	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	579	28.44	0.22	12	0.79	160.00	21133.00	5600	20250214	-18.75	3135	20250203	45.14	5600	-18.75	20250214	3135	45.14	20250203	5600	-18.75	20250214	3135	45.14	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
53	20250220	130158	57	100.00	KOSPI		비금속	N	N	N	N	N	4645	-5	5	-0.11	416910210	90450	31.83	4700	4760	4515	6040	3255	4650	4609.24	0.14	-1972	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	591	29.03	0.22	12	0.71	160.00	21133.00	5600	20250214	-17.05	3135	20250203	48.17	5600	-17.05	20250214	3135	48.17	20250203	5600	-17.05	20250214	3135	48.17	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
54	20250220	120158	57	100.00	KOSPI		비금속	N	N	N	N	N	4600	-50	5	-1.08	382193140	82939	29.19	4700	4760	4515	6040	3255	4650	4608.07	0.14	-1554	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	586	28.75	0.22	12	0.65	160.00	21133.00	5600	20250214	-17.86	3135	20250203	46.73	5600	-17.86	20250214	3135	46.73	20250203	5600	-17.86	20250214	3135	46.73	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
55	20250220	110158	57	100.00	KOSPI		비금속	N	N	N	N	N	4545	-105	5	-2.26	184162635	40241	14.16	4700	4700	4520	6040	3255	4650	4576.31	0.14	2292	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	579	28.41	0.22	12	0.32	160.00	21133.00	5600	20250214	-18.84	3135	20250203	44.98	5600	-18.84	20250214	3135	44.98	20250203	5600	-18.84	20250214	3135	44.98	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
56	20250220	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	4535	-115	5	-2.47	139809015	30462	10.72	4700	4700	4520	6040	3255	4650	4589.42	0.14	2680	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	577	28.34	0.21	12	0.24	160.00	21133.00	5600	20250214	-19.02	3135	20250203	44.66	5600	-19.02	20250214	3135	44.66	20250203	5600	-19.02	20250214	3135	44.66	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
57	20250220	090158	57	100.00	KOSPI		비금속	N	N	N	N	N	4590	-60	5	-1.29	33005175	7087	2.49	4700	4700	4580	6040	3255	4650	4657.25	0.14	1336	5153	4901	4708	4456	4263	4805	4360	127	1390	1000	3060	5	1	12731947	584	28.69	0.22	12	0.06	160.00	21133.00	5600	20250214	-18.04	3135	20250203	46.41	5600	-18.04	20250214	3135	46.41	20250203	5600	-18.04	20250214	3135	46.41	20250203	0.47	N	004440	1000	127 억	18123	N	N	12	N	N
58	20250219	160156	57	100.00	KOSPI		비금속	N	N	N	N	N	4650	-125	5	-2.62	1324171840	281209	67.42	4850	4960	4515	6200	3345	4775	4708.93	0.24	-12744	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	592	29.06	0.22	12	2.21	160.00	21133.00	5600	20250214	-16.96	3135	20250203	48.33	5600	-16.96	20250214	3135	48.33	20250203	5600	-16.96	20250214	3135	48.33	20250203	0.38	N	004440	1000	127 억	30857	N	N	12	N	N
59	20250219	150158	57	100.00	KOSPI		비금속	N	N	N	N	N	4620	-155	5	-3.25	1281234285	271931	65.19	4850	4960	4515	6200	3345	4775	4711.62	0.24	-11149	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	588	28.88	0.22	12	2.14	160.00	21133.00	5600	20250214	-17.50	3135	20250203	47.37	5600	-17.50	20250214	3135	47.37	20250203	5600	-17.50	20250214	3135	47.37	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
60	20250219	140157	57	100.00	KOSPI		비금속	N	N	N	N	N	4615	-160	5	-3.35	1202950275	254990	61.13	4850	4960	4515	6200	3345	4775	4717.64	0.24	-12568	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	588	28.84	0.22	12	2.00	160.00	21133.00	5600	20250214	-17.59	3135	20250203	47.21	5600	-17.59	20250214	3135	47.21	20250203	5600	-17.59	20250214	3135	47.21	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
61	20250219	130157	57	100.00	KOSPI		비금속	N	N	N	N	N	4690	-85	5	-1.78	1105181325	233902	56.08	4850	4960	4515	6200	3345	4775	4724.98	0.24	-12945	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	597	29.31	0.22	12	1.84	160.00	21133.00	5600	20250214	-16.25	3135	20250203	49.60	5600	-16.25	20250214	3135	49.60	20250203	5600	-16.25	20250214	3135	49.60	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
62	20250219	120157	57	100.00	KOSPI		비금속	N	N	N	N	N	4595	-180	5	-3.77	540163885	116339	27.89	4850	4850	4515	6200	3345	4775	4643.02	0.24	-6259	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	585	28.72	0.22	12	0.91	160.00	21133.00	5600	20250214	-17.95	3135	20250203	46.57	5600	-17.95	20250214	3135	46.57	20250203	5600	-17.95	20250214	3135	46.57	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
63	20250219	110157	57	100.00	KOSPI		비금속	N	N	N	N	N	4590	-185	5	-3.87	496239995	106771	25.60	4850	4850	4515	6200	3345	4775	4647.70	0.24	-6164	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	584	28.69	0.22	12	0.84	160.00	21133.00	5600	20250214	-18.04	3135	20250203	46.41	5600	-18.04	20250214	3135	46.41	20250203	5600	-18.04	20250214	3135	46.41	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
64	20250219	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	4625	-150	5	-3.14	437438940	93983	22.53	4850	4850	4515	6200	3345	4775	4654.45	0.24	-5744	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	589	28.91	0.22	12	0.74	160.00	21133.00	5600	20250214	-17.41	3135	20250203	47.53	5600	-17.41	20250214	3135	47.53	20250203	5600	-17.41	20250214	3135	47.53	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
65	20250219	090157	57	100.00	KOSPI		비금속	N	N	N	N	N	4785	10	2	0.21	30029865	6223	1.49	4850	4850	4780	6200	3345	4775	4825.63	0.24	-1216	5191	4982	4841	4632	4491	5087	4737	127	1425	1000	3150	5	1	12731947	609	29.91	0.23	12	0.05	160.00	21133.00	5600	20250214	-14.55	3135	20250203	52.63	5600	-14.55	20250214	3135	52.63	20250203	5600	-14.55	20250214	3135	52.63	20250203	0.38	N	004440	1000	127 억	30857	N	N	0	N	N
66	20250218	160157	57	100.00	KOSPI		비금속	N	N	N	N	N	4775	75	2	1.60	1971015010	408299	71.78	4705	5050	4700	6110	3290	4700	4827.38	0.37	-15653	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	608	29.84	0.23	12	3.21	160.00	21133.00	5600	20250214	-14.73	3135	20250203	52.31	5600	-14.73	20250214	3135	52.31	20250203	5600	-14.73	20250214	3135	52.31	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
67	20250218	150157	57	100.00	KOSPI		비금속	N	N	N	N	N	4810	110	2	2.34	1832062575	379280	66.68	4705	5050	4700	6110	3290	4700	4830.37	0.37	-13674	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	612	30.06	0.23	12	2.98	160.00	21133.00	5600	20250214	-14.11	3135	20250203	53.43	5600	-14.11	20250214	3135	53.43	20250203	5600	-14.11	20250214	3135	53.43	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
68	20250218	140157	57	100.00	KOSPI		비금속	N	N	N	N	N	4790	90	2	1.91	1595527105	330116	58.04	4705	5050	4700	6110	3290	4700	4833.23	0.37	-17752	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	610	29.94	0.23	12	2.59	160.00	21133.00	5600	20250214	-14.46	3135	20250203	52.79	5600	-14.46	20250214	3135	52.79	20250203	5600	-14.46	20250214	3135	52.79	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
69	20250218	130157	57	100.00	KOSPI		비금속	N	N	N	N	N	4825	125	2	2.66	1447398595	299387	52.63	4705	5050	4700	6110	3290	4700	4834.54	0.37	-20304	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	614	30.16	0.23	12	2.35	160.00	21133.00	5600	20250214	-13.84	3135	20250203	53.91	5600	-13.84	20250214	3135	53.91	20250203	5600	-13.84	20250214	3135	53.91	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
70	20250218	120156	57	100.00	KOSPI		비금속	N	N	N	N	N	4815	115	2	2.45	1383972065	286209	50.32	4705	5050	4700	6110	3290	4700	4835.53	0.37	-20557	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	613	30.09	0.23	12	2.25	160.00	21133.00	5600	20250214	-14.02	3135	20250203	53.59	5600	-14.02	20250214	3135	53.59	20250203	5600	-14.02	20250214	3135	53.59	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
71	20250218	110157	57	100.00	KOSPI		비금속	N	N	N	N	N	4825	125	2	2.66	1308693245	270501	47.56	4705	5050	4700	6110	3290	4700	4838.03	0.37	-20594	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	614	30.16	0.23	12	2.12	160.00	21133.00	5600	20250214	-13.84	3135	20250203	53.91	5600	-13.84	20250214	3135	53.91	20250203	5600	-13.84	20250214	3135	53.91	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
72	20250218	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	4755	55	2	1.17	445293325	93797	16.49	4705	4805	4700	6110	3290	4700	4747.42	0.37	-12426	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	605	29.72	0.23	12	0.74	160.00	21133.00	5600	20250214	-15.09	3135	20250203	51.67	5600	-15.09	20250214	3135	51.67	20250203	5600	-15.09	20250214	3135	51.67	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
73	20250218	090157	57	100.00	KOSPI		비금속	N	N	N	N	N	4750	50	2	1.06	51878210	10994	1.93	4705	4755	4705	6110	3290	4700	4718.77	0.37	1398	5146	4922	4736	4512	4326	4830	4420	127	1410	1000	3100	5	1	12731947	605	29.69	0.22	12	0.09	160.00	21133.00	5600	20250214	-15.18	3135	20250203	51.52	5600	-15.18	20250214	3135	51.52	20250203	5600	-15.18	20250214	3135	51.52	20250203	0.25	N	004440	1000	127 억	46575	N	N	4	N	N
74	20250217	160157	57	100.00	KOSPI		비금속	N	N	N	N	N	4700	-130	5	-2.69	2696170795	566114	21.42	4820	4960	4550	6270	3385	4830	4762.56	0.33	4902	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	598	29.38	0.22	12	4.45	160.00	21133.00	5600	20250214	-16.07	3135	20250203	49.92	5600	-16.07	20250214	3135	49.92	20250203	5600	-16.07	20250214	3135	49.92	20250203	0.53	N	004440	1000	127 억	41668	N	N	4	N	N
75	20250217	150157	57	100.00	KOSPI		비금속	N	N	N	N	N	4750	-80	5	-1.66	2518856645	528552	20.00	4820	4960	4550	6270	3385	4830	4765.42	0.33	3830	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	605	29.69	0.22	12	4.15	160.00	21133.00	5600	20250214	-15.18	3135	20250203	51.52	5600	-15.18	20250214	3135	51.52	20250203	5600	-15.18	20250214	3135	51.52	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
76	20250217	140156	57	100.00	KOSPI		비금속	N	N	N	N	N	4825	-5	5	-0.10	2418558275	507476	19.21	4820	4960	4550	6270	3385	4830	4765.69	0.33	5531	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	614	30.16	0.23	12	3.99	160.00	21133.00	5600	20250214	-13.84	3135	20250203	53.91	5600	-13.84	20250214	3135	53.91	20250203	5600	-13.84	20250214	3135	53.91	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
77	20250217	130157	57	100.00	KOSPI		비금속	N	N	N	N	N	4785	-45	5	-0.93	2324729470	487795	18.46	4820	4960	4550	6270	3385	4830	4765.62	0.33	8549	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	609	29.91	0.23	12	3.83	160.00	21133.00	5600	20250214	-14.55	3135	20250203	52.63	5600	-14.55	20250214	3135	52.63	20250203	5600	-14.55	20250214	3135	52.63	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
78	20250217	120157	57	100.00	KOSPI		비금속	N	N	N	N	N	4810	-20	5	-0.41	2203175690	462304	17.50	4820	4960	4550	6270	3385	4830	4765.46	0.33	5933	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	612	30.06	0.23	12	3.63	160.00	21133.00	5600	20250214	-14.11	3135	20250203	53.43	5600	-14.11	20250214	3135	53.43	20250203	5600	-14.11	20250214	3135	53.43	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
79	20250217	110156	57	100.00	KOSPI		비금속	N	N	N	N	N	4840	10	2	0.21	2072528845	435178	16.47	4820	4960	4550	6270	3385	4830	4762.28	0.33	611	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	616	30.25	0.23	12	3.42	160.00	21133.00	5600	20250214	-13.57	3135	20250203	54.39	5600	-13.57	20250214	3135	54.39	20250203	5600	-13.57	20250214	3135	54.39	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
80	20250217	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	4760	-70	5	-1.45	1799903710	378610	14.33	4820	4960	4550	6270	3385	4830	4753.71	0.33	-8754	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	606	29.75	0.23	12	2.97	160.00	21133.00	5600	20250214	-15.00	3135	20250203	51.83	5600	-15.00	20250214	3135	51.83	20250203	5600	-15.00	20250214	3135	51.83	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
81	20250217	090156	57	100.00	KOSPI		비금속	N	N	N	N	N	4735	-95	5	-1.97	119417735	25033	0.95	4820	4820	4715	6270	3385	4830	4767.06	0.33	-2237	5943	5386	5043	4486	4143	5215	4315	127	1440	1000	3180	5	1	12731947	603	29.59	0.22	12	0.20	160.00	21133.00	5600	20250214	-15.45	3135	20250203	51.04	5600	-15.45	20250214	3135	51.04	20250203	5600	-15.45	20250214	3135	51.04	20250203	0.53	N	004440	1000	127 억	41668	N	N	9	N	N
82	20250214	160156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4830	-125	5	-2.52	13542858555	2632792	91.07	5360	5600	4700	6440	3470	4955	5145.52	0.22	13827	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	615	30.19	0.23	12	20.68	160.00	21133.00	5600	20250214	-13.75	3135	20250203	54.07	5600	-13.75	20250214	3135	54.07	20250203	5600	-13.75	20250214	3135	54.07	20250203	0.59	N	004440	1000	127 억	27683	N	N	9	N	N
83	20250214	150156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4820	-135	5	-2.72	13355493625	2594028	89.73	5360	5600	4700	6440	3470	4955	5150.07	0.22	11193	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	614	30.12	0.23	12	20.37	160.00	21133.00	5600	20250214	-13.93	3135	20250203	53.75	5600	-13.93	20250214	3135	53.75	20250203	5600	-13.93	20250214	3135	53.75	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
84	20250214	140156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4870	-85	5	-1.72	13141655125	2550015	88.20	5360	5600	4700	6440	3470	4955	5155.14	0.22	4033	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	620	30.44	0.23	12	20.03	160.00	21133.00	5600	20250214	-13.04	3135	20250203	55.34	5600	-13.04	20250214	3135	55.34	20250203	5600	-13.04	20250214	3135	55.34	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
85	20250214	130156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4930	-25	5	-0.50	12784298930	2476815	85.67	5360	5600	4700	6440	3470	4955	5163.28	0.22	-2921	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	628	30.81	0.23	12	19.45	160.00	21133.00	5600	20250214	-11.96	3135	20250203	57.26	5600	-11.96	20250214	3135	57.26	20250203	5600	-11.96	20250214	3135	57.26	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
86	20250214	120156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4735	-220	5	-4.44	11790515295	2277070	78.76	5360	5600	4700	6440	3470	4955	5179.92	0.22	-2828	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	603	29.59	0.22	12	17.88	160.00	21133.00	5600	20250214	-15.45	3135	20250203	51.04	5600	-15.45	20250214	3135	51.04	20250203	5600	-15.45	20250214	3135	51.04	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
87	20250214	110156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	4985	30	2	0.61	10806396185	2072172	71.68	5360	5600	4910	6440	3470	4955	5217.56	0.22	-4871	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	5	1	12731947	635	31.16	0.24	12	16.28	160.00	21133.00	5600	20250214	-10.98	3135	20250203	59.01	5600	-10.98	20250214	3135	59.01	20250203	5600	-10.98	20250214	3135	59.01	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
88	20250214	100156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	5060	105	2	2.12	9811124830	1876449	64.91	5360	5600	4910	6440	3470	4955	5231.53	0.22	5153	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	10	1	12731947	644	31.62	0.24	12	14.74	160.00	21133.00	5600	20250214	-9.64	3135	20250203	61.40	5600	-9.64	20250214	3135	61.40	20250203	5600	-9.64	20250214	3135	61.40	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
89	20250214	090156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	5150	195	2	3.94	2401494420	455787	15.77	5360	5450	5090	6440	3470	4955	5283.40	0.22	13438	5605	5280	4630	4305	3655	5442	4467	127	1485	1000	3270	10	1	12731947	656	32.19	0.24	12	3.58	160.00	21133.00	5450	20250214	-5.50	3135	20250203	64.27	5450	-5.50	20250214	3135	64.27	20250203	5450	-5.50	20250214	3135	64.27	20250203	0.59	N	004440	1000	127 억	27683	N	N	12	N	N
90	20250213	160155	57	100.00	KOSPI		비금속	N	N	N	N	N	4955	1140	1	29.88	13163568870	2856947	2851.96	3980	4955	3980	4955	2675	3815	4607.66	0.27	-7212	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	631	30.97	0.23	12	22.44	160.00	21133.00	5130	20240405	-3.41	3135	20250203	58.05	5120	-3.22	20250207	3135	58.05	20250203	5130	-3.41	20240405	3135	58.05	20250203	0.63	N	004440	1000	127 억	34979	N	N	12	N	N
91	20250213	150155	57	100.00	KOSPI		비금속	N	N	N	N	N	4955	1140	1	29.88	12788672165	2781273	2776.41	3980	4955	3980	4955	2675	3815	4598.32	0.27	-7457	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	631	30.97	0.23	12	21.84	160.00	21133.00	5130	20240405	-3.41	3135	20250203	58.05	5120	-3.22	20250207	3135	58.05	20250203	5130	-3.41	20240405	3135	58.05	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
92	20250213	140155	57	100.00	KOSPI		비금속	N	N	N	N	N	4955	1140	1	29.88	8451175120	1902205	1898.88	3980	4955	3980	4955	2675	3815	4443.04	0.27	-16731	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	631	30.97	0.23	12	14.94	160.00	21133.00	5130	20240405	-3.41	3135	20250203	58.05	5120	-3.22	20250207	3135	58.05	20250203	5130	-3.41	20240405	3135	58.05	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
93	20250213	130155	57	100.00	KOSPI		비금속	N	N	N	N	N	4200	385	2	10.09	5154518205	1200242	1198.15	3980	4550	3980	4955	2675	3815	4294.82	0.27	-17094	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	535	26.25	0.20	12	9.43	160.00	21133.00	5130	20240405	-18.13	3135	20250203	33.97	5120	-17.97	20250207	3135	33.97	20250203	5130	-18.13	20240405	3135	33.97	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
94	20250213	120155	57	100.00	KOSPI		비금속	N	N	N	N	N	4230	415	2	10.88	5018593760	1168012	1165.97	3980	4550	3980	4955	2675	3815	4296.96	0.27	-18183	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	539	26.44	0.20	12	9.17	160.00	21133.00	5130	20240405	-17.54	3135	20250203	34.93	5120	-17.38	20250207	3135	34.93	20250203	5130	-17.54	20240405	3135	34.93	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
95	20250213	110155	57	100.00	KOSPI		비금속	N	N	N	N	N	4300	485	2	12.71	4766444975	1108833	1106.90	3980	4550	3980	4955	2675	3815	4298.90	0.27	-19840	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	547	26.88	0.20	12	8.71	160.00	21133.00	5130	20240405	-16.18	3135	20250203	37.16	5120	-16.02	20250207	3135	37.16	20250203	5130	-16.18	20240405	3135	37.16	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
96	20250213	100155	57	100.00	KOSPI		비금속	N	N	N	N	N	4090	275	2	7.21	4148060865	961282	959.60	3980	4550	3980	4955	2675	3815	4315.47	0.27	-18184	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	521	25.56	0.19	12	7.55	160.00	21133.00	5130	20240405	-20.27	3135	20250203	30.46	5120	-20.12	20250207	3135	30.46	20250203	5130	-20.27	20240405	3135	30.46	20250203	0.63	N	004440	1000	127 억	34979	N	N	47	N	N
97	20250213	090155	57	100.00	KOSPI		비금속	N	N	N	N	N	4375	560	2	14.68	486982625	114956	114.76	3980	4375	3980	4955	2675	3815	4238.63	0.27	4858	3985	3900	3855	3770	3725	3877	3747	127	1140	1000	2510	5	1	12731947	557	27.34	0.21	12	0.90	160.00	21133.00	5130	20240405	-14.72	3135	20250203	39.55	5120	-14.55	20250207	3135	39.55	20250203	5130	-14.72	20240405	3135	39.55	20250203	0.63	N	004440	1000	127 억	34979	Y	N	47	N	N
98	20250212	160155	57	100.00	KOSPI		비금속	N	N	N	N	N	3815	-55	5	-1.42	376096675	97441	49.85	3835	3940	3810	5030	2710	3870	3859.75	0.23	5966	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	486	23.84	0.18	12	0.77	160.00	21133.00	5130	20240405	-25.63	3135	20250203	21.69	5120	-25.49	20250207	3135	21.69	20250203	5130	-25.63	20240405	3135	21.69	20250203	0.48	N	004440	1000	127 억	29032	N	N	47	N	N
99	20250212	150154	57	100.00	KOSPI		비금속	N	N	N	N	N	3830	-40	5	-1.03	343187720	88837	45.45	3835	3940	3810	5030	2710	3870	3863.12	0.23	6218	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	488	23.94	0.18	12	0.70	160.00	21133.00	5130	20240405	-25.34	3135	20250203	22.17	5120	-25.20	20250207	3135	22.17	20250203	5130	-25.34	20240405	3135	22.17	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
100	20250212	140154	57	100.00	KOSPI		비금속	N	N	N	N	N	3900	30	2	0.78	302791075	78338	40.08	3835	3940	3810	5030	2710	3870	3865.19	0.23	6130	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	497	24.38	0.18	12	0.62	160.00	21133.00	5130	20240405	-23.98	3135	20250203	24.40	5120	-23.83	20250207	3135	24.40	20250203	5130	-23.98	20240405	3135	24.40	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
101	20250212	130155	57	100.00	KOSPI		비금속	N	N	N	N	N	3890	20	2	0.52	274862180	71148	36.40	3835	3940	3810	5030	2710	3870	3863.25	0.23	6048	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	495	24.31	0.18	12	0.56	160.00	21133.00	5130	20240405	-24.17	3135	20250203	24.08	5120	-24.02	20250207	3135	24.08	20250203	5130	-24.17	20240405	3135	24.08	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
102	20250212	120154	57	100.00	KOSPI		비금속	N	N	N	N	N	3875	5	2	0.13	228082760	59119	30.24	3835	3925	3810	5030	2710	3870	3858.03	0.23	6772	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	493	24.22	0.18	12	0.46	160.00	21133.00	5130	20240405	-24.46	3135	20250203	23.60	5120	-24.32	20250207	3135	23.60	20250203	5130	-24.46	20240405	3135	23.60	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
103	20250212	110155	57	100.00	KOSPI		비금속	N	N	N	N	N	3905	35	2	0.90	216529165	56145	28.72	3835	3925	3810	5030	2710	3870	3856.61	0.23	6974	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	497	24.41	0.18	12	0.44	160.00	21133.00	5130	20240405	-23.88	3135	20250203	24.56	5120	-23.73	20250207	3135	24.56	20250203	5130	-23.88	20240405	3135	24.56	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
104	20250212	100155	57	100.00	KOSPI		비금속	N	N	N	N	N	3845	-25	5	-0.65	166821575	43358	22.18	3835	3910	3810	5030	2710	3870	3847.54	0.23	7431	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	490	24.03	0.18	12	0.34	160.00	21133.00	5130	20240405	-25.05	3135	20250203	22.65	5120	-24.90	20250207	3135	22.65	20250203	5130	-25.05	20240405	3135	22.65	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
105	20250212	090155	57	100.00	KOSPI		비금속	N	N	N	N	N	3890	20	2	0.52	27308655	7108	3.64	3835	3910	3835	5030	2710	3870	3841.96	0.23	-530	4146	4007	3936	3797	3726	3972	3762	127	1160	1000	2550	5	1	12731947	495	24.31	0.18	12	0.06	160.00	21133.00	5130	20240405	-24.17	3135	20250203	24.08	5120	-24.02	20250207	3135	24.08	20250203	5130	-24.17	20240405	3135	24.08	20250203	0.48	N	004440	1000	127 억	29032	N	N	0	N	N
106	20250211	160154	57	100.00	KOSPI		비금속	N	N	N	N	N	3870	-175	5	-4.33	723652235	182249	51.55	4045	4075	3865	5250	2835	4045	3971.52	0.17	8070	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	493	24.19	0.18	12	1.43	160.00	21133.00	5130	20240405	-24.56	3135	20250203	23.44	5120	-24.41	20250207	3135	23.44	20250203	5130	-24.56	20240405	3135	23.44	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
107	20250211	150154	57	100.00	KOSPI		비금속	N	N	N	N	N	3910	-135	5	-3.34	643191275	161550	45.70	4045	4075	3865	5250	2835	4045	3981.37	0.17	9671	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	498	24.44	0.19	12	1.27	160.00	21133.00	5130	20240405	-23.78	3135	20250203	24.72	5120	-23.63	20250207	3135	24.72	20250203	5130	-23.78	20240405	3135	24.72	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
108	20250211	140155	57	100.00	KOSPI		비금속	N	N	N	N	N	3900	-145	5	-3.58	596580925	149594	42.32	4045	4075	3865	5250	2835	4045	3988.00	0.17	9977	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	497	24.38	0.18	12	1.17	160.00	21133.00	5130	20240405	-23.98	3135	20250203	24.40	5120	-23.83	20250207	3135	24.40	20250203	5130	-23.98	20240405	3135	24.40	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
109	20250211	130153	57	100.00	KOSPI		비금속	N	N	N	N	N	3995	-50	5	-1.24	457764435	114302	32.33	4045	4075	3945	5250	2835	4045	4004.86	0.17	8342	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	509	24.97	0.19	12	0.90	160.00	21133.00	5130	20240405	-22.12	3135	20250203	27.43	5120	-21.97	20250207	3135	27.43	20250203	5130	-22.12	20240405	3135	27.43	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
110	20250211	120154	57	100.00	KOSPI		비금속	N	N	N	N	N	4015	-30	5	-0.74	403684720	100796	28.51	4045	4075	3945	5250	2835	4045	4004.96	0.17	9295	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	511	25.09	0.19	12	0.79	160.00	21133.00	5130	20240405	-21.73	3135	20250203	28.07	5120	-21.58	20250207	3135	28.07	20250203	5130	-21.73	20240405	3135	28.07	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
111	20250211	110154	57	100.00	KOSPI		비금속	N	N	N	N	N	4015	-30	5	-0.74	335735275	83850	23.72	4045	4075	3945	5250	2835	4045	4003.99	0.17	10665	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	511	25.09	0.19	12	0.66	160.00	21133.00	5130	20240405	-21.73	3135	20250203	28.07	5120	-21.58	20250207	3135	28.07	20250203	5130	-21.73	20240405	3135	28.07	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
112	20250211	100154	57	100.00	KOSPI		비금속	N	N	N	N	N	4010	-35	5	-0.87	272932225	68144	19.28	4045	4075	3945	5250	2835	4045	4005.22	0.17	10862	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	511	25.06	0.19	12	0.54	160.00	21133.00	5130	20240405	-21.83	3135	20250203	27.91	5120	-21.68	20250207	3135	27.91	20250203	5130	-21.83	20240405	3135	27.91	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
113	20250211	090154	57	100.00	KOSPI		비금속	N	N	N	N	N	3995	-50	5	-1.24	103481530	25981	7.35	4045	4045	3945	5250	2835	4045	3982.95	0.17	12446	4348	4196	4048	3896	3748	4122	3822	127	1205	1000	2660	5	1	12731947	509	24.97	0.19	12	0.20	160.00	21133.00	5130	20240405	-22.12	3135	20250203	27.43	5120	-21.97	20250207	3135	27.43	20250203	5130	-22.12	20240405	3135	27.43	20250203	0.25	N	004440	1000	127 억	21019	N	N	0	N	N
114	20250210	160153	57	100.00	KOSPI		비금속	N	N	N	N	N	4045	-160	5	-3.80	1397621175	349062	7.74	4200	4200	3900	5460	2945	4205	4002.00	0.12	3786	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	515	25.28	0.19	12	2.74	160.00	21133.00	5130	20240405	-21.15	3135	20250203	29.03	5120	-21.00	20250207	3135	29.03	20250203	5130	-21.15	20240405	3135	29.03	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
115	20250210	150153	57	100.00	KOSPI		비금속	N	N	N	N	N	4035	-170	5	-4.04	1298021945	324317	7.19	4200	4200	3900	5460	2945	4205	4000.39	0.12	6816	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	514	25.22	0.19	12	2.55	160.00	21133.00	5130	20240405	-21.35	3135	20250203	28.71	5120	-21.19	20250207	3135	28.71	20250203	5130	-21.35	20240405	3135	28.71	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
116	20250210	140154	57	100.00	KOSPI		비금속	N	N	N	N	N	4005	-200	5	-4.76	1218649365	304528	6.75	4200	4200	3900	5460	2945	4205	3999.70	0.12	8216	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	510	25.03	0.19	12	2.39	160.00	21133.00	5130	20240405	-21.93	3135	20250203	27.75	5120	-21.78	20250207	3135	27.75	20250203	5130	-21.93	20240405	3135	27.75	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
117	20250210	130154	57	100.00	KOSPI		비금속	N	N	N	N	N	3955	-250	5	-5.95	1140051745	284834	6.31	4200	4200	3900	5460	2945	4205	4000.31	0.12	9894	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	504	24.72	0.19	12	2.24	160.00	21133.00	5130	20240405	-22.90	3135	20250203	26.16	5120	-22.75	20250207	3135	26.16	20250203	5130	-22.90	20240405	3135	26.16	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
118	20250210	120153	57	100.00	KOSPI		비금속	N	N	N	N	N	4010	-195	5	-4.64	1030519355	257216	5.70	4200	4200	3900	5460	2945	4205	4004.04	0.12	7583	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	511	25.06	0.19	12	2.02	160.00	21133.00	5130	20240405	-21.83	3135	20250203	27.91	5120	-21.68	20250207	3135	27.91	20250203	5130	-21.83	20240405	3135	27.91	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
119	20250210	110153	57	100.00	KOSPI		비금속	N	N	N	N	N	4015	-190	5	-4.52	981581855	245024	5.43	4200	4200	3900	5460	2945	4205	4003.54	0.12	8416	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	511	25.09	0.19	12	1.92	160.00	21133.00	5130	20240405	-21.73	3135	20250203	28.07	5120	-21.58	20250207	3135	28.07	20250203	5130	-21.73	20240405	3135	28.07	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
120	20250210	100153	57	100.00	KOSPI		비금속	N	N	N	N	N	3920	-285	5	-6.78	833517045	207777	4.61	4200	4200	3900	5460	2945	4205	4008.70	0.12	10222	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	499	24.50	0.19	12	1.63	160.00	21133.00	5130	20240405	-23.59	3135	20250203	25.04	5120	-23.44	20250207	3135	25.04	20250203	5130	-23.59	20240405	3135	25.04	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
121	20250210	090153	57	100.00	KOSPI		비금속	N	N	N	N	N	4180	-25	5	-0.59	72634035	17325	0.38	4200	4200	4170	5460	2945	4205	4189.74	0.12	79	5448	4826	4498	3876	3548	4662	3712	127	1255	1000	2770	5	1	12731947	532	26.12	0.20	12	0.14	160.00	21133.00	5130	20240405	-18.52	3135	20250203	33.33	5120	-18.36	20250207	3135	33.33	20250203	5130	-18.52	20240405	3135	33.33	20250203	0.29	N	004440	1000	127 억	14736	N	N	1	N	N
122	20250207	160152	57	100.00	KOSPI		비금속	N	N	N	N	N	4205	85	2	2.06	21302670700	4495415	286.06	4510	5120	4170	5350	2885	4120	4739.13	0.30	-20678	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	535	26.28	0.20	12	35.31	160.00	21133.00	5130	20240405	-18.03	3135	20250203	34.13	5120	-17.87	20250207	3135	34.13	20250203	5130	-18.03	20240405	3135	34.13	20250203	0.29	N	004440	1000	127 억	37614	N	N	1	N	N
123	20250207	150153	57	100.00	KOSPI		비금속	N	N	N	N	N	4460	340	2	8.25	20651150995	4343830	276.41	4510	5120	4380	5350	2885	4120	4754.13	0.30	-20957	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	568	27.88	0.21	12	34.12	160.00	21133.00	5130	20240405	-13.06	3135	20250203	42.26	5120	-12.89	20250207	3135	42.26	20250203	5130	-13.06	20240405	3135	42.26	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
124	20250207	140152	57	100.00	KOSPI		비금속	N	N	N	N	N	4585	465	2	11.29	19698805185	4131952	262.93	4510	5120	4380	5350	2885	4120	4767.43	0.30	-22931	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	584	28.66	0.22	12	32.45	160.00	21133.00	5130	20240405	-10.62	3135	20250203	46.25	5120	-10.45	20250207	3135	46.25	20250203	5130	-10.62	20240405	3135	46.25	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
125	20250207	130152	57	100.00	KOSPI		비금속	N	N	N	N	N	4540	420	2	10.19	18704305850	3915814	249.18	4510	5120	4380	5350	2885	4120	4776.61	0.30	-20494	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	578	28.38	0.21	12	30.76	160.00	21133.00	5130	20240405	-11.50	3135	20250203	44.82	5120	-11.33	20250207	3135	44.82	20250203	5130	-11.50	20240405	3135	44.82	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
126	20250207	120152	57	100.00	KOSPI		비금속	N	N	N	N	N	4440	320	2	7.77	15481776295	3217880	204.76	4510	5120	4380	5350	2885	4120	4811.17	0.30	-17588	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	565	27.75	0.21	12	25.27	160.00	21133.00	5130	20240405	-13.45	3135	20250203	41.63	5120	-13.28	20250207	3135	41.63	20250203	5130	-13.45	20240405	3135	41.63	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
127	20250207	110152	57	100.00	KOSPI		비금속	N	N	N	N	N	4705	585	2	14.20	14062031475	2903858	184.78	4510	5120	4500	5350	2885	4120	4842.53	0.30	-22071	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	599	29.41	0.22	12	22.81	160.00	21133.00	5130	20240405	-8.28	3135	20250203	50.08	5120	-8.11	20250207	3135	50.08	20250203	5130	-8.28	20240405	3135	50.08	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
128	20250207	100152	57	100.00	KOSPI		비금속	N	N	N	N	N	4770	650	2	15.78	12930590940	2664490	169.55	4510	5120	4500	5350	2885	4120	4852.93	0.30	-22731	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	607	29.81	0.23	12	20.93	160.00	21133.00	5130	20240405	-7.02	3135	20250203	52.15	5120	-6.84	20250207	3135	52.15	20250203	5130	-7.02	20240405	3135	52.15	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
129	20250207	090152	57	100.00	KOSPI		비금속	N	N	N	N	N	4815	695	2	16.87	2929403370	626394	39.86	4510	4825	4500	5350	2885	4120	4676.61	0.30	18396	4640	4380	3860	3600	3080	4510	3730	127	1230	1000	2710	5	1	12731947	613	30.09	0.23	12	4.92	160.00	21133.00	5130	20240405	-6.14	3135	20250203	53.59	4825	-0.21	20250207	3135	53.59	20250203	5130	-6.14	20240405	3135	53.59	20250203	0.29	N	004440	1000	127 억	37614	N	N	5	N	N
130	20250206	160150	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6343534465	1571146	14315.68	3340	4120	3340	4120	2220	3170	4037.52	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.34	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	5	N	N
131	20250206	150150	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6342603345	1570920	14313.62	3340	4120	3340	4120	2220	3170	4037.51	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.34	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
132	20250206	140151	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6341453865	1570641	14311.08	3340	4120	3340	4120	2220	3170	4037.49	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.34	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
133	20250206	130149	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6340324985	1570367	14308.58	3340	4120	3340	4120	2220	3170	4037.48	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.33	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
134	20250206	120149	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6331413425	1568204	14288.88	3340	4120	3340	4120	2220	3170	4037.37	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.32	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
135	20250206	110145	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6322971545	1566155	14270.21	3340	4120	3340	4120	2220	3170	4037.26	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.30	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
136	20250206	100150	57	100.00	KOSPI		비금속	N	N	N	N	N	4120	950	1	29.97	6284095225	1556719	14184.23	3340	4120	3340	4120	2220	3170	4036.76	0.13	20478	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	525	25.75	0.19	12	12.23	160.00	21133.00	5130	20240405	-19.69	3135	20250203	31.42	4120	0.00	20250206	3135	31.42	20250203	5130	-19.69	20240405	3135	31.42	20250203	0.29	N	004440	1000	127 억	16825	N	N	4	N	N
137	20250206	090150	57	100.00	KOSPI		비금속	N	N	N	N	N	3670	500	2	15.77	76941235	21790	198.54	3340	3670	3340	4120	2220	3170	3531.03	0.13	128	3246	3207	3186	3147	3126	3197	3137	127	950	1000	2090	5	1	12731947	467	22.94	0.17	12	0.17	160.00	21133.00	5130	20240405	-28.46	3135	20250203	17.07	3670	0.00	20250206	3135	17.07	20250203	5130	-28.46	20240405	3135	17.07	20250203	0.29	N	004440	1000	127 억	16825	Y	N	4	N	N
138	20250205	160149	57	100.00	KOSPI		비금속	N	N	N	N	N	3170	-45	5	-1.40	33365065	10431	245.96	3220	3225	3165	4175	2255	3215	3198.64	0.13	-141	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	404	19.81	0.15	12	0.08	160.00	21133.00	5130	20240405	-38.21	3135	20250203	1.12	3520	-9.94	20250110	3135	1.12	20250203	5130	-38.21	20240405	3135	1.12	20250203	0.29	N	004440	1000	127 억	16976	N	N	4	N	N
139	20250205	150149	57	100.00	KOSPI		비금속	N	N	N	N	N	3180	-35	5	-1.09	27872365	8701	205.16	3220	3225	3180	4175	2255	3215	3203.35	0.13	-75	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	405	19.88	0.15	12	0.07	160.00	21133.00	5130	20240405	-38.01	3135	20250203	1.44	3520	-9.66	20250110	3135	1.44	20250203	5130	-38.01	20240405	3135	1.44	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
140	20250205	140149	57	100.00	KOSPI		비금속	N	N	N	N	N	3195	-20	5	-0.62	21728360	6774	159.73	3220	3225	3185	4175	2255	3215	3207.61	0.13	-55	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	407	19.97	0.15	12	0.05	160.00	21133.00	5130	20240405	-37.72	3135	20250203	1.91	3520	-9.23	20250110	3135	1.91	20250203	5130	-37.72	20240405	3135	1.91	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
141	20250205	130148	57	100.00	KOSPI		비금속	N	N	N	N	N	3215	0	3	0.00	14505880	4514	106.44	3220	3225	3190	4175	2255	3215	3213.53	0.13	-55	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	409	20.09	0.15	12	0.04	160.00	21133.00	5130	20240405	-37.33	3135	20250203	2.55	3520	-8.66	20250110	3135	2.55	20250203	5130	-37.33	20240405	3135	2.55	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
142	20250205	120150	57	100.00	KOSPI		비금속	N	N	N	N	N	3195	-20	5	-0.62	12897090	4012	94.60	3220	3225	3190	4175	2255	3215	3214.63	0.13	-55	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	407	19.97	0.15	12	0.03	160.00	21133.00	5130	20240405	-37.72	3135	20250203	1.91	3520	-9.23	20250110	3135	1.91	20250203	5130	-37.72	20240405	3135	1.91	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
143	20250205	110148	57	100.00	KOSPI		비금속	N	N	N	N	N	3220	5	2	0.16	11512595	3580	84.41	3220	3225	3190	4175	2255	3215	3215.81	0.13	-54	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	410	20.12	0.15	12	0.03	160.00	21133.00	5130	20240405	-37.23	3135	20250203	2.71	3520	-8.52	20250110	3135	2.71	20250203	5130	-37.23	20240405	3135	2.71	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
144	20250205	100149	57	100.00	KOSPI		비금속	N	N	N	N	N	3220	5	2	0.16	11190595	3480	82.06	3220	3225	3190	4175	2255	3215	3215.69	0.13	-54	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	410	20.12	0.15	12	0.03	160.00	21133.00	5130	20240405	-37.23	3135	20250203	2.71	3520	-8.52	20250110	3135	2.71	20250203	5130	-37.23	20240405	3135	2.71	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
145	20250205	090151	57	100.00	KOSPI		비금속	N	N	N	N	N	3215	0	3	0.00	3351815	1041	24.55	3220	3220	3215	4175	2255	3215	3219.80	0.13	-50	3241	3227	3206	3192	3171	3235	3200	127	960	1000	2120	5	1	12731947	409	20.09	0.15	12	0.01	160.00	21133.00	5130	20240405	-37.33	3135	20250203	2.55	3520	-8.66	20250110	3135	2.55	20250203	5130	-37.33	20240405	3135	2.55	20250203	0.29	N	004440	1000	127 억	16976	N	N	6	N	N
146	20250204	160147	57	100.00	KOSPI		비금속	N	N	N	N	N	3215	5	2	0.16	13568145	4240	51.74	3210	3220	3185	4170	2250	3210	3200.03	0.14	-305	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	409	20.09	0.15	12	0.03	160.00	21133.00	5130	20240405	-37.33	3135	20250203	2.55	3520	-8.66	20250110	3135	2.55	20250203	5130	-37.33	20240405	3135	2.55	20250203	0.29	N	004440	1000	127 억	17297	N	N	6	N	N
147	20250204	150148	57	100.00	KOSPI		비금속	N	N	N	N	N	3190	-20	5	-0.62	12841400	4014	48.98	3210	3220	3185	4170	2250	3210	3199.15	0.14	-227	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	406	19.94	0.15	12	0.03	160.00	21133.00	5130	20240405	-37.82	3135	20250203	1.75	3520	-9.38	20250110	3135	1.75	20250203	5130	-37.82	20240405	3135	1.75	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
148	20250204	140148	57	100.00	KOSPI		비금속	N	N	N	N	N	3215	5	2	0.16	8119905	2534	30.92	3210	3220	3185	4170	2250	3210	3204.38	0.14	-297	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	409	20.09	0.15	12	0.02	160.00	21133.00	5130	20240405	-37.33	3135	20250203	2.55	3520	-8.66	20250110	3135	2.55	20250203	5130	-37.33	20240405	3135	2.55	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
149	20250204	130147	57	100.00	KOSPI		비금속	N	N	N	N	N	3210	0	3	0.00	7840925	2447	29.86	3210	3220	3185	4170	2250	3210	3204.30	0.14	-322	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	409	20.06	0.15	12	0.02	160.00	21133.00	5130	20240405	-37.43	3135	20250203	2.39	3520	-8.81	20250110	3135	2.39	20250203	5130	-37.43	20240405	3135	2.39	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
150	20250204	120149	57	100.00	KOSPI		비금속	N	N	N	N	N	3185	-25	5	-0.78	2116605	658	8.03	3210	3220	3185	4170	2250	3210	3216.72	0.14	-54	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	406	19.91	0.15	12	0.01	160.00	21133.00	5130	20240405	-37.91	3135	20250203	1.59	3520	-9.52	20250110	3135	1.59	20250203	5130	-37.91	20240405	3135	1.59	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
151	20250204	110145	57	100.00	KOSPI		비금속	N	N	N	N	N	3215	5	2	0.16	1969975	612	7.47	3210	3220	3200	4170	2250	3210	3218.91	0.14	-54	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	409	20.09	0.15	12	0.00	160.00	21133.00	5130	20240405	-37.33	3135	20250203	2.55	3520	-8.66	20250110	3135	2.55	20250203	5130	-37.33	20240405	3135	2.55	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
152	20250204	100148	57	100.00	KOSPI		비금속	N	N	N	N	N	3220	10	2	0.31	1442430	448	5.47	3210	3220	3210	4170	2250	3210	3219.71	0.14	-8	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	410	20.12	0.15	12	0.00	160.00	21133.00	5130	20240405	-37.23	3135	20250203	2.71	3520	-8.52	20250110	3135	2.71	20250203	5130	-37.23	20240405	3135	2.71	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N
153	20250204	090148	57	100.00	KOSPI		비금속	N	N	N	N	N	3210	0	3	0.00	38520	12	0.15	3210	3210	3210	4170	2250	3210	3210.00	0.14	-6	3273	3241	3188	3156	3103	3257	3172	127	960	1000	2110	5	1	12731947	409	20.06	0.15	12	0.00	160.00	21133.00	5130	20240405	-37.43	3135	20250203	2.39	3520	-8.81	20250110	3135	2.39	20250203	5130	-37.43	20240405	3135	2.39	20250203	0.29	N	004440	1000	127 억	17297	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History