KissMeData/339770/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	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	161249	57	100.00	KOSPI	유통	N	N	N	N	N	5680	-170	5	-2.91	981662250	173105	127.14	5820	5830	5510	7600	4100	5850	5670.90	0.99	16020	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2838	19.79	1.52	12	0.35	287.00	3737.00	6470	20241213	-12.21	3848	20240909	47.61	6250	-9.12	20250226	4750	19.58	20250131	12930	-56.07	20241213	4750	19.58	20250131	0.62	N	339770	500	250 억	494864	N	N	6350	N	N
3	20250228	151254	57	100.00	KOSPI	유통	N	N	N	N	N	5690	-160	5	-2.74	831029560	146781	107.81	5820	5830	5510	7600	4100	5850	5661.70	0.99	14276	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2843	19.83	1.52	12	0.29	287.00	3737.00	6470	20241213	-12.06	3848	20240909	47.87	6250	-8.96	20250226	4750	19.79	20250131	12930	-55.99	20241213	4750	19.79	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
4	20250228	141255	57	100.00	KOSPI	유통	N	N	N	N	N	5670	-180	5	-3.08	593203750	104844	77.01	5820	5830	5510	7600	4100	5850	5657.97	0.99	11782	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2833	19.76	1.52	12	0.21	287.00	3737.00	6470	20241213	-12.36	3848	20240909	47.35	6250	-9.28	20250226	4750	19.37	20250131	12930	-56.15	20241213	4750	19.37	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
5	20250228	131247	57	100.00	KOSPI	유통	N	N	N	N	N	5570	-280	5	-4.79	415645220	73387	53.90	5820	5830	5510	7600	4100	5850	5663.74	0.99	1779	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2783	19.41	1.49	12	0.15	287.00	3737.00	6470	20241213	-13.91	3848	20240909	44.75	6250	-10.88	20250226	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
6	20250228	121242	57	100.00	KOSPI	유통	N	N	N	N	N	5620	-230	5	-3.93	380086060	67024	49.23	5820	5830	5510	7600	4100	5850	5670.89	0.99	1556	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2808	19.58	1.50	12	0.13	287.00	3737.00	6470	20241213	-13.14	3848	20240909	46.05	6250	-10.08	20250226	4750	18.32	20250131	12930	-56.54	20241213	4750	18.32	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
7	20250228	111246	57	100.00	KOSPI	유통	N	N	N	N	N	5630	-220	5	-3.76	335216740	59032	43.36	5820	5830	5510	7600	4100	5850	5678.56	0.99	5169	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2813	19.62	1.51	12	0.12	287.00	3737.00	6470	20241213	-12.98	3848	20240909	46.31	6250	-9.92	20250226	4750	18.53	20250131	12930	-56.46	20241213	4750	18.53	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
8	20250228	101245	57	100.00	KOSPI	유통	N	N	N	N	N	5670	-180	5	-3.08	209192970	36697	26.95	5820	5830	5510	7600	4100	5850	5700.55	0.99	7414	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2833	19.76	1.52	12	0.07	287.00	3737.00	6470	20241213	-12.36	3848	20240909	47.35	6250	-9.28	20250226	4750	19.37	20250131	12930	-56.15	20241213	4750	19.37	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
9	20250228	091249	57	100.00	KOSPI	유통	N	N	N	N	N	5760	-90	5	-1.54	38066320	6591	4.84	5820	5830	5730	7600	4100	5850	5775.50	0.99	-1143	6176	6012	5886	5722	5596	5950	5660	251	1750	500	4320	10	1	49965080	2878	20.07	1.54	12	0.01	287.00	3737.00	6470	20241213	-10.97	3848	20240909	49.69	6250	-7.84	20250226	4750	21.26	20250131	12930	-55.45	20241213	4750	21.26	20250131	0.62	N	339770	500	250 억	494864	N	N	0	N	N
10	20250227	161233	57	100.00	KOSPI	유통	N	N	N	N	N	5850	-150	5	-2.50	793957150	135935	58.96	6000	6050	5760	7800	4200	6000	5840.68	0.96	11230	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2923	20.38	1.57	12	0.27	287.00	3737.00	6470	20241213	-9.58	3848	20240909	52.03	6250	-6.40	20250226	4750	23.16	20250131	12930	-54.76	20241213	4750	23.16	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
11	20250227	151236	57	100.00	KOSPI	유통	N	N	N	N	N	5780	-220	5	-3.67	777636420	133139	57.75	6000	6050	5760	7800	4200	6000	5840.79	0.96	10669	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2888	20.14	1.55	12	0.27	287.00	3737.00	6470	20241213	-10.66	3848	20240909	50.21	6250	-7.52	20250226	4750	21.68	20250131	12930	-55.30	20241213	4750	21.68	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
12	20250227	141237	57	100.00	KOSPI	유통	N	N	N	N	N	5880	-120	5	-2.00	704290270	120543	52.29	6000	6050	5760	7800	4200	6000	5842.65	0.96	13679	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2938	20.49	1.57	12	0.24	287.00	3737.00	6470	20241213	-9.12	3848	20240909	52.81	6250	-5.92	20250226	4750	23.79	20250131	12930	-54.52	20241213	4750	23.79	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
13	20250227	131235	57	100.00	KOSPI	유통	N	N	N	N	N	5830	-170	5	-2.83	642375350	109938	47.69	6000	6050	5760	7800	4200	6000	5843.07	0.96	12712	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2913	20.31	1.56	12	0.22	287.00	3737.00	6470	20241213	-9.89	3848	20240909	51.51	6250	-6.72	20250226	4750	22.74	20250131	12930	-54.91	20241213	4750	22.74	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
14	20250227	121231	57	100.00	KOSPI	유통	N	N	N	N	N	5780	-220	5	-3.67	564747690	96552	41.88	6000	6050	5760	7800	4200	6000	5849.16	0.96	9930	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2888	20.14	1.55	12	0.19	287.00	3737.00	6470	20241213	-10.66	3848	20240909	50.21	6250	-7.52	20250226	4750	21.68	20250131	12930	-55.30	20241213	4750	21.68	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
15	20250227	111242	57	100.00	KOSPI	유통	N	N	N	N	N	5810	-190	5	-3.17	477515660	81481	35.34	6000	6050	5780	7800	4200	6000	5860.45	0.96	10624	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2903	20.24	1.55	12	0.16	287.00	3737.00	6470	20241213	-10.20	3848	20240909	50.99	6250	-7.04	20250226	4750	22.32	20250131	12930	-55.07	20241213	4750	22.32	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
16	20250227	101314	57	100.00	KOSPI	유통	N	N	N	N	N	5840	-160	5	-2.67	400848110	68291	29.62	6000	6050	5780	7800	4200	6000	5869.71	0.96	13942	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2918	20.35	1.56	12	0.14	287.00	3737.00	6470	20241213	-9.74	3848	20240909	51.77	6250	-6.56	20250226	4750	22.95	20250131	12930	-54.83	20241213	4750	22.95	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
17	20250227	091330	57	100.00	KOSPI	유통	N	N	N	N	N	5950	-50	5	-0.83	51702760	8657	3.76	6000	6050	5920	7800	4200	6000	5972.36	0.96	-367	6453	6226	6023	5796	5593	6340	5910	251	1800	500	4440	10	1	49965080	2973	20.73	1.59	12	0.02	287.00	3737.00	6470	20241213	-8.04	3848	20240909	54.63	6250	-4.80	20250226	4750	25.26	20250131	12930	-53.98	20241213	4750	25.26	20250131	0.62	N	339770	500	250 억	481591	N	N	0	N	N
18	20250226	161234	57	100.00	KOSPI	유통	N	N	N	N	N	6000	140	2	2.39	1387786610	230020	82.50	5980	6250	5820	7610	4110	5860	6034.12	0.94	10915	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	2998	20.91	1.61	12	0.46	287.00	3737.00	6470	20241213	-7.26	3848	20240909	55.93	6250	-4.00	20250226	4750	26.32	20250131	12930	-53.60	20241213	4750	26.32	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
19	20250226	151240	57	100.00	KOSPI	유통	N	N	N	N	N	5940	80	2	1.37	1332922030	220868	79.21	5980	6250	5820	7610	4110	5860	6034.93	0.94	11176	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	2968	20.70	1.59	12	0.44	287.00	3737.00	6470	20241213	-8.19	3848	20240909	54.37	6250	-4.96	20250226	4750	25.05	20250131	12930	-54.06	20241213	4750	25.05	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
20	20250226	141238	57	100.00	KOSPI	유통	N	N	N	N	N	5930	70	2	1.19	1293442910	214225	76.83	5980	6250	5820	7610	4110	5860	6037.78	0.94	10738	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	2963	20.66	1.59	12	0.43	287.00	3737.00	6470	20241213	-8.35	3848	20240909	54.11	6250	-5.12	20250226	4750	24.84	20250131	12930	-54.14	20241213	4750	24.84	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
21	20250226	131236	57	100.00	KOSPI	유통	N	N	N	N	N	5980	120	2	2.05	1143802070	188944	67.76	5980	6250	5860	7610	4110	5860	6053.66	0.94	11560	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	2988	20.84	1.60	12	0.38	287.00	3737.00	6470	20241213	-7.57	3848	20240909	55.41	6250	-4.32	20250226	4750	25.89	20250131	12930	-53.75	20241213	4750	25.89	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
22	20250226	121235	57	100.00	KOSPI	유통	N	N	N	N	N	5900	40	2	0.68	1038479200	171265	61.42	5980	6250	5870	7610	4110	5860	6063.58	0.94	14035	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	2948	20.56	1.58	12	0.34	287.00	3737.00	6470	20241213	-8.81	3848	20240909	53.33	6250	-5.60	20250226	4750	24.21	20250131	12930	-54.37	20241213	4750	24.21	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
23	20250226	111234	57	100.00	KOSPI	유통	N	N	N	N	N	6020	160	2	2.73	876091910	144051	51.66	5980	6250	5960	7610	4110	5860	6081.82	0.94	9744	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	3008	20.98	1.61	12	0.29	287.00	3737.00	6470	20241213	-6.96	3848	20240909	56.44	6250	-3.68	20250226	4750	26.74	20250131	12930	-53.44	20241213	4750	26.74	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
24	20250226	101231	57	100.00	KOSPI	유통	N	N	N	N	N	6050	190	2	3.24	777301970	127674	45.79	5980	6250	5960	7610	4110	5860	6088.18	0.94	11450	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	3023	21.08	1.62	12	0.26	287.00	3737.00	6470	20241213	-6.49	3848	20240909	57.22	6250	-3.20	20250226	4750	27.37	20250131	12930	-53.21	20241213	4750	27.37	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
25	20250226	091243	57	100.00	KOSPI	유통	N	N	N	N	N	6070	210	2	3.58	463445910	75741	27.16	5980	6250	5960	7610	4110	5860	6118.82	0.94	10498	6273	6066	5793	5586	5313	6170	5690	251	1750	500	4330	10	1	49965080	3033	21.15	1.62	12	0.15	287.00	3737.00	6470	20241213	-6.18	3848	20240909	57.74	6250	-2.88	20250226	4750	27.79	20250131	12930	-53.05	20241213	4750	27.79	20250131	0.62	N	339770	500	250 억	470978	N	N	0	N	N
26	20250225	161226	57	100.00	KOSPI	유통	N	N	N	N	N	5860	310	2	5.59	1606628600	276538	698.98	5550	6000	5520	7210	3890	5550	5809.70	0.92	1386	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2928	20.42	1.57	12	0.55	287.00	3737.00	6470	20241213	-9.43	3848	20240909	52.29	6000	-2.33	20250225	4750	23.37	20250131	12930	-54.68	20241213	4750	23.37	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
27	20250225	151225	57	100.00	KOSPI	유통	N	N	N	N	N	5880	330	2	5.95	1558683500	268364	678.32	5550	6000	5520	7210	3890	5550	5808.09	0.92	-337	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2938	20.49	1.57	12	0.54	287.00	3737.00	6470	20241213	-9.12	3848	20240909	52.81	6000	-2.00	20250225	4750	23.79	20250131	12930	-54.52	20241213	4750	23.79	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
28	20250225	141223	57	100.00	KOSPI	유통	N	N	N	N	N	5920	370	2	6.67	1034442850	180030	455.05	5550	5930	5520	7210	3890	5550	5745.95	0.92	3908	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2958	20.63	1.58	12	0.36	287.00	3737.00	6470	20241213	-8.50	3848	20240909	53.85	5990	-1.17	20250103	4750	24.63	20250131	12930	-54.22	20241213	4750	24.63	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
29	20250225	131230	57	100.00	KOSPI	유통	N	N	N	N	N	5810	260	2	4.68	612506320	108145	273.35	5550	5820	5520	7210	3890	5550	5663.75	0.92	-1033	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2903	20.24	1.55	12	0.22	287.00	3737.00	6470	20241213	-10.20	3848	20240909	50.99	5990	-3.01	20250103	4750	22.32	20250131	12930	-55.07	20241213	4750	22.32	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
30	20250225	121227	57	100.00	KOSPI	유통	N	N	N	N	N	5700	150	2	2.70	412187950	73429	185.60	5550	5720	5520	7210	3890	5550	5613.42	0.92	-4225	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2848	19.86	1.53	12	0.15	287.00	3737.00	6470	20241213	-11.90	3848	20240909	48.13	5990	-4.84	20250103	4750	20.00	20250131	12930	-55.92	20241213	4750	20.00	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
31	20250225	111225	57	100.00	KOSPI	유통	N	N	N	N	N	5610	60	2	1.08	252159720	45192	114.23	5550	5640	5520	7210	3890	5550	5579.74	0.92	-7723	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2803	19.55	1.50	12	0.09	287.00	3737.00	6470	20241213	-13.29	3848	20240909	45.79	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
32	20250225	101223	57	100.00	KOSPI	유통	N	N	N	N	N	5540	-10	5	-0.18	148330400	26585	67.20	5550	5640	5520	7210	3890	5550	5579.48	0.92	-1224	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2768	19.30	1.48	12	0.05	287.00	3737.00	6470	20241213	-14.37	3848	20240909	43.97	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
33	20250225	091230	57	100.00	KOSPI	유통	N	N	N	N	N	5630	80	2	1.44	44201880	7907	19.99	5550	5640	5520	7210	3890	5550	5590.22	0.92	2635	5663	5606	5543	5486	5423	5635	5515	251	1660	500	4100	10	1	49965080	2813	19.62	1.51	12	0.02	287.00	3737.00	6470	20241213	-12.98	3848	20240909	46.31	5990	-6.01	20250103	4750	18.53	20250131	12930	-56.46	20241213	4750	18.53	20250131	0.62	N	339770	500	250 억	461588	N	N	61	N	N
34	20250224	161214	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-20	5	-0.36	219891180	39513	56.69	5500	5600	5480	7240	3900	5570	5565.03	0.94	7569	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2773	19.34	1.49	12	0.08	287.00	3737.00	6470	20241213	-14.22	3848	20240909	44.23	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.62	N	339770	500	250 억	467683	N	N	61	N	N
35	20250224	151215	57	100.00	KOSPI	유통	N	N	N	N	N	5590	20	2	0.36	213740350	38407	55.11	5500	5600	5480	7240	3900	5570	5565.14	0.94	7411	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2793	19.48	1.50	12	0.08	287.00	3737.00	6470	20241213	-13.60	3848	20240909	45.27	5990	-6.68	20250103	4750	17.68	20250131	12930	-56.77	20241213	4750	17.68	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
36	20250224	141213	57	100.00	KOSPI	유통	N	N	N	N	N	5570	0	3	0.00	193788370	34831	49.98	5500	5600	5480	7240	3900	5570	5563.68	0.94	6977	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2783	19.41	1.49	12	0.07	287.00	3737.00	6470	20241213	-13.91	3848	20240909	44.75	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
37	20250224	131215	57	100.00	KOSPI	유통	N	N	N	N	N	5590	20	2	0.36	157241060	28269	40.56	5500	5600	5480	7240	3900	5570	5562.31	0.94	5436	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2793	19.48	1.50	12	0.06	287.00	3737.00	6470	20241213	-13.60	3848	20240909	45.27	5990	-6.68	20250103	4750	17.68	20250131	12930	-56.77	20241213	4750	17.68	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
38	20250224	121211	57	100.00	KOSPI	유통	N	N	N	N	N	5590	20	2	0.36	130077490	23406	33.58	5500	5600	5480	7240	3900	5570	5557.44	0.94	5172	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2793	19.48	1.50	12	0.05	287.00	3737.00	6470	20241213	-13.60	3848	20240909	45.27	5990	-6.68	20250103	4750	17.68	20250131	12930	-56.77	20241213	4750	17.68	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
39	20250224	111209	57	100.00	KOSPI	유통	N	N	N	N	N	5590	20	2	0.36	114134130	20554	29.49	5500	5600	5480	7240	3900	5570	5552.89	0.94	4705	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2793	19.48	1.50	12	0.04	287.00	3737.00	6470	20241213	-13.60	3848	20240909	45.27	5990	-6.68	20250103	4750	17.68	20250131	12930	-56.77	20241213	4750	17.68	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
40	20250224	101208	57	100.00	KOSPI	유통	N	N	N	N	N	5560	-10	5	-0.18	81487060	14706	21.10	5500	5580	5480	7240	3900	5570	5541.08	0.94	4282	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2778	19.37	1.49	12	0.03	287.00	3737.00	6470	20241213	-14.06	3848	20240909	44.49	5990	-7.18	20250103	4750	17.05	20250131	12930	-57.00	20241213	4750	17.05	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
41	20250224	091217	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-20	5	-0.36	26298680	4765	6.84	5500	5570	5480	7240	3900	5570	5519.14	0.94	581	5710	5640	5560	5490	5410	5600	5450	251	1670	500	4120	10	1	49965080	2773	19.34	1.49	12	0.01	287.00	3737.00	6470	20241213	-14.22	3848	20240909	44.23	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.62	N	339770	500	250 억	467683	N	N	0	N	N
42	20250221	161204	57	100.00	KOSPI	유통	N	N	N	N	N	5570	-10	5	-0.18	384204300	69498	90.09	5580	5630	5480	7250	3910	5580	5528.24	0.94	8228	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2783	19.41	1.49	12	0.14	287.00	3737.00	6470	20241213	-13.91	3848	20240909	44.75	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
43	20250221	151209	57	100.00	KOSPI	유통	N	N	N	N	N	5570	-10	5	-0.18	375063770	67859	87.97	5580	5630	5480	7250	3910	5580	5527.07	0.94	9231	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2783	19.41	1.49	12	0.14	287.00	3737.00	6470	20241213	-13.91	3848	20240909	44.75	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
44	20250221	141210	57	100.00	KOSPI	유통	N	N	N	N	N	5520	-60	5	-1.08	305665950	55393	71.81	5580	5630	5480	7250	3910	5580	5518.08	0.94	11572	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2758	19.23	1.48	12	0.11	287.00	3737.00	6470	20241213	-14.68	3848	20240909	43.45	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
45	20250221	131210	57	100.00	KOSPI	유통	N	N	N	N	N	5510	-70	5	-1.25	254410640	46086	59.74	5580	5630	5480	7250	3910	5580	5520.28	0.94	9196	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2753	19.20	1.47	12	0.09	287.00	3737.00	6470	20241213	-14.84	3848	20240909	43.19	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
46	20250221	121210	57	100.00	KOSPI	유통	N	N	N	N	N	5510	-70	5	-1.25	166978270	30215	39.17	5580	5630	5480	7250	3910	5580	5526.25	0.94	4733	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2753	19.20	1.47	12	0.06	287.00	3737.00	6470	20241213	-14.84	3848	20240909	43.19	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
47	20250221	111205	57	100.00	KOSPI	유통	N	N	N	N	N	5520	-60	5	-1.08	143892910	26034	33.75	5580	5630	5480	7250	3910	5580	5527.01	0.94	2688	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2758	19.23	1.48	12	0.05	287.00	3737.00	6470	20241213	-14.68	3848	20240909	43.45	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
48	20250221	101208	57	100.00	KOSPI	유통	N	N	N	N	N	5510	-70	5	-1.25	108794950	19674	25.50	5580	5630	5480	7250	3910	5580	5529.76	0.94	-325	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2753	19.20	1.47	12	0.04	287.00	3737.00	6470	20241213	-14.84	3848	20240909	43.19	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
49	20250221	091211	57	100.00	KOSPI	유통	N	N	N	N	N	5610	30	2	0.54	9323840	1664	2.16	5580	5630	5580	7250	3910	5580	5603.99	0.94	-112	5733	5656	5553	5476	5373	5695	5515	251	1670	500	4120	10	1	49965080	2803	19.55	1.50	12	0.00	287.00	3737.00	6470	20241213	-13.29	3848	20240909	45.79	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.63	N	339770	500	250 억	467731	N	N	48	N	N
50	20250220	161159	57	100.00	KOSPI	유통	N	N	N	N	N	5580	30	2	0.54	428497980	77088	100.65	5550	5630	5450	7210	3890	5550	5558.55	0.92	12241	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2788	19.44	1.49	12	0.15	287.00	3737.00	6470	20241213	-13.76	3833	20240207	45.58	5990	-6.84	20250103	4750	17.47	20250131	12930	-56.84	20241213	4750	17.47	20250131	0.62	N	339770	500	250 억	457483	N	N	48	N	N
51	20250220	151205	57	100.00	KOSPI	유통	N	N	N	N	N	5620	70	2	1.26	410781770	73929	96.53	5550	5630	5450	7210	3890	5550	5556.44	0.92	11867	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2808	19.58	1.50	12	0.15	287.00	3737.00	6470	20241213	-13.14	3833	20240207	46.62	5990	-6.18	20250103	4750	18.32	20250131	12930	-56.54	20241213	4750	18.32	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
52	20250220	141204	57	100.00	KOSPI	유통	N	N	N	N	N	5590	40	2	0.72	293237730	52961	69.15	5550	5590	5450	7210	3890	5550	5536.86	0.92	10220	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2793	19.48	1.50	12	0.11	287.00	3737.00	6470	20241213	-13.60	3833	20240207	45.84	5990	-6.68	20250103	4750	17.68	20250131	12930	-56.77	20241213	4750	17.68	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
53	20250220	131201	57	100.00	KOSPI	유통	N	N	N	N	N	5560	10	2	0.18	250706110	45340	59.20	5550	5580	5450	7210	3890	5550	5529.47	0.92	10839	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2778	19.37	1.49	12	0.09	287.00	3737.00	6470	20241213	-14.06	3833	20240207	45.06	5990	-7.18	20250103	4750	17.05	20250131	12930	-57.00	20241213	4750	17.05	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
54	20250220	121203	57	100.00	KOSPI	유통	N	N	N	N	N	5570	20	2	0.36	219449890	39727	51.87	5550	5580	5450	7210	3890	5550	5523.95	0.92	14183	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2783	19.41	1.49	12	0.08	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
55	20250220	111202	57	100.00	KOSPI	유통	N	N	N	N	N	5560	10	2	0.18	200210580	36271	47.36	5550	5580	5450	7210	3890	5550	5519.85	0.92	13597	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2778	19.37	1.49	12	0.07	287.00	3737.00	6470	20241213	-14.06	3833	20240207	45.06	5990	-7.18	20250103	4750	17.05	20250131	12930	-57.00	20241213	4750	17.05	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
56	20250220	101203	57	100.00	KOSPI	유통	N	N	N	N	N	5510	-40	5	-0.72	146463760	26573	34.70	5550	5580	5450	7210	3890	5550	5511.75	0.92	14411	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2753	19.20	1.47	12	0.05	287.00	3737.00	6470	20241213	-14.84	3833	20240207	43.75	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
57	20250220	091206	57	100.00	KOSPI	유통	N	N	N	N	N	5530	-20	5	-0.36	103352550	18773	24.51	5550	5550	5450	7210	3890	5550	5505.38	0.92	11581	5703	5626	5553	5476	5403	5665	5515	251	1660	500	4100	10	1	49965080	2763	19.27	1.48	12	0.04	287.00	3737.00	6470	20241213	-14.53	3833	20240207	44.27	5990	-7.68	20250103	4750	16.42	20250131	12930	-57.23	20241213	4750	16.42	20250131	0.62	N	339770	500	250 억	457483	N	N	355	N	N
58	20250219	161157	57	100.00	KOSPI	유통	N	N	N	N	N	5550	50	2	0.91	421304210	76280	85.16	5500	5630	5480	7150	3850	5500	5523.13	0.91	19224	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2773	19.34	1.49	12	0.15	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.62	N	339770	500	250 억	456043	N	N	355	N	N
59	20250219	151201	57	100.00	KOSPI	유통	N	N	N	N	N	5570	70	2	1.27	396631990	71841	80.20	5500	5630	5480	7150	3850	5500	5520.97	0.91	17755	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2783	19.41	1.49	12	0.14	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
60	20250219	141157	57	100.00	KOSPI	유통	N	N	N	N	N	5510	10	2	0.18	322124090	58390	65.19	5500	5630	5480	7150	3850	5500	5516.77	0.91	11067	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2753	19.20	1.47	12	0.12	287.00	3737.00	6470	20241213	-14.84	3833	20240207	43.75	5990	-8.01	20250103	4750	16.00	20250131	12930	-57.39	20241213	4750	16.00	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
61	20250219	131158	57	100.00	KOSPI	유통	N	N	N	N	N	5530	30	2	0.55	280163960	50795	56.71	5500	5630	5480	7150	3850	5500	5515.58	0.91	10083	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2763	19.27	1.48	12	0.10	287.00	3737.00	6470	20241213	-14.53	3833	20240207	44.27	5990	-7.68	20250103	4750	16.42	20250131	12930	-57.23	20241213	4750	16.42	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
62	20250219	121158	57	100.00	KOSPI	유통	N	N	N	N	N	5540	40	2	0.73	226311430	41016	45.79	5500	5630	5480	7150	3850	5500	5517.64	0.91	8159	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2768	19.30	1.48	12	0.08	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
63	20250219	111158	57	100.00	KOSPI	유통	N	N	N	N	N	5520	20	2	0.36	203818440	36946	41.25	5500	5630	5480	7150	3850	5500	5516.66	0.91	6624	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2758	19.23	1.48	12	0.07	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
64	20250219	101159	57	100.00	KOSPI	유통	N	N	N	N	N	5520	20	2	0.36	173841700	31511	35.18	5500	5630	5480	7150	3850	5500	5516.86	0.91	6017	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2758	19.23	1.48	12	0.06	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
65	20250219	091200	57	100.00	KOSPI	유통	N	N	N	N	N	5570	70	2	1.27	26789340	4843	5.41	5500	5630	5480	7150	3850	5500	5531.56	0.91	-223	5713	5606	5553	5446	5393	5580	5420	251	1650	500	4070	10	1	49965080	2783	19.41	1.49	12	0.01	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.62	N	339770	500	250 억	456043	N	N	0	N	N
66	20250218	161153	57	100.00	KOSPI	유통	N	N	N	N	N	5500	-100	5	-1.79	494561750	89559	67.04	5660	5660	5500	7280	3920	5600	5522.36	0.99	-30627	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2748	19.16	1.47	12	0.18	287.00	3737.00	6470	20241213	-14.99	3833	20240207	43.49	5990	-8.18	20250103	4750	15.79	20250131	12930	-57.46	20241213	4750	15.79	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
67	20250218	151155	57	100.00	KOSPI	유통	N	N	N	N	N	5540	-60	5	-1.07	476720910	86323	64.62	5660	5660	5500	7280	3920	5600	5522.52	0.99	-29906	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2768	19.30	1.48	12	0.17	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
68	20250218	141156	57	100.00	KOSPI	유통	N	N	N	N	N	5530	-70	5	-1.25	348669610	63084	47.22	5660	5660	5500	7280	3920	5600	5527.07	0.99	-22153	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2763	19.27	1.48	12	0.13	287.00	3737.00	6470	20241213	-14.53	3833	20240207	44.27	5990	-7.68	20250103	4750	16.42	20250131	12930	-57.23	20241213	4750	16.42	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
69	20250218	131153	57	100.00	KOSPI	유통	N	N	N	N	N	5500	-100	5	-1.79	322957030	58428	43.74	5660	5660	5500	7280	3920	5600	5527.44	0.99	-21398	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2748	19.16	1.47	12	0.12	287.00	3737.00	6470	20241213	-14.99	3833	20240207	43.49	5990	-8.18	20250103	4750	15.79	20250131	12930	-57.46	20241213	4750	15.79	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
70	20250218	121156	57	100.00	KOSPI	유통	N	N	N	N	N	5540	-60	5	-1.07	276384070	49996	37.43	5660	5660	5500	7280	3920	5600	5528.12	0.99	-18584	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2768	19.30	1.48	12	0.10	287.00	3737.00	6470	20241213	-14.37	3833	20240207	44.53	5990	-7.51	20250103	4750	16.63	20250131	12930	-57.15	20241213	4750	16.63	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
71	20250218	111153	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-50	5	-0.89	163833740	29580	22.14	5660	5660	5500	7280	3920	5600	5538.67	0.99	-9855	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2773	19.34	1.49	12	0.06	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
72	20250218	101153	57	100.00	KOSPI	유통	N	N	N	N	N	5520	-80	5	-1.43	130074080	23480	17.58	5660	5660	5500	7280	3920	5600	5539.78	0.99	-9914	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2758	19.23	1.48	12	0.05	287.00	3737.00	6470	20241213	-14.68	3833	20240207	44.01	5990	-7.85	20250103	4750	16.21	20250131	12930	-57.31	20241213	4750	16.21	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
73	20250218	091157	57	100.00	KOSPI	유통	N	N	N	N	N	5550	-50	5	-0.89	25230110	4517	3.38	5660	5660	5520	7280	3920	5600	5585.59	0.99	-1092	5813	5706	5553	5446	5293	5760	5500	251	1680	500	4140	10	1	49965080	2773	19.34	1.49	12	0.01	287.00	3737.00	6470	20241213	-14.22	3833	20240207	44.80	5990	-7.35	20250103	4750	16.84	20250131	12930	-57.08	20241213	4750	16.84	20250131	0.64	N	339770	500	250 억	492652	N	N	7	N	N
74	20250217	161153	57	100.00	KOSPI	유통	N	N	N	N	N	5600	180	2	3.32	742684470	132667	219.00	5460	5660	5400	7040	3800	5420	5598.10	0.98	13185	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2798	19.51	1.50	12	0.27	287.00	3737.00	6470	20241213	-13.45	3833	20240207	46.10	5990	-6.51	20250103	4750	17.89	20250131	12930	-56.69	20241213	4750	17.89	20250131	0.60	N	339770	500	250 억	491618	N	N	7	N	N
75	20250217	151152	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	719206980	128475	212.08	5460	5660	5400	7040	3800	5420	5598.03	0.98	13590	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.26	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
76	20250217	141149	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	577473550	103197	170.35	5460	5660	5400	7040	3800	5420	5595.84	0.98	16524	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.21	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
77	20250217	131155	57	100.00	KOSPI	유통	N	N	N	N	N	5610	190	2	3.51	536824690	95941	158.38	5460	5660	5400	7040	3800	5420	5595.36	0.98	17722	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2803	19.55	1.50	12	0.19	287.00	3737.00	6470	20241213	-13.29	3833	20240207	46.36	5990	-6.34	20250103	4750	18.11	20250131	12930	-56.61	20241213	4750	18.11	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
78	20250217	121154	57	100.00	KOSPI	유통	N	N	N	N	N	5620	200	2	3.69	474601580	84861	140.09	5460	5660	5400	7040	3800	5420	5592.69	0.98	21111	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2808	19.58	1.50	12	0.17	287.00	3737.00	6470	20241213	-13.14	3833	20240207	46.62	5990	-6.18	20250103	4750	18.32	20250131	12930	-56.54	20241213	4750	18.32	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
79	20250217	111153	57	100.00	KOSPI	유통	N	N	N	N	N	5640	220	2	4.06	412318510	73776	121.79	5460	5660	5400	7040	3800	5420	5588.79	0.98	20907	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2818	19.65	1.51	12	0.15	287.00	3737.00	6470	20241213	-12.83	3833	20240207	47.14	5990	-5.84	20250103	4750	18.74	20250131	12930	-56.38	20241213	4750	18.74	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
80	20250217	101149	57	100.00	KOSPI	유통	N	N	N	N	N	5640	220	2	4.06	298251750	53550	88.40	5460	5660	5400	7040	3800	5420	5569.59	0.98	13226	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2818	19.65	1.51	12	0.11	287.00	3737.00	6470	20241213	-12.83	3833	20240207	47.14	5990	-5.84	20250103	4750	18.74	20250131	12930	-56.38	20241213	4750	18.74	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
81	20250217	091152	57	100.00	KOSPI	유통	N	N	N	N	N	5570	150	2	2.77	79938140	14504	23.94	5460	5570	5400	7040	3800	5420	5511.45	0.98	2797	5526	5472	5406	5352	5286	5500	5380	251	1620	500	4010	10	1	49965080	2783	19.41	1.49	12	0.03	287.00	3737.00	6470	20241213	-13.91	3833	20240207	45.32	5990	-7.01	20250103	4750	17.26	20250131	12930	-56.92	20241213	4750	17.26	20250131	0.60	N	339770	500	250 억	491618	N	N	916	N	N
82	20250214	161144	57	100.00	KOSPI	유통	N	N	N	N	N	5420	70	2	1.31	327796750	60295	18.18	5380	5460	5340	6950	3750	5350	5436.53	1.00	-8784	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2708	18.89	1.45	12	0.12	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	4750	14.11	20250131	12930	-58.08	20241213	4750	14.11	20250131	0.61	N	339770	500	250 억	501869	N	N	916	N	N
83	20250214	151143	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	308247200	56693	17.10	5380	5460	5340	6950	3750	5350	5437.13	1.00	-7728	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.11	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
84	20250214	141145	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	268058100	49310	14.87	5380	5460	5340	6950	3750	5350	5436.18	1.00	-6064	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.10	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
85	20250214	131147	57	100.00	KOSPI	유통	N	N	N	N	N	5460	110	2	2.06	217656800	40055	12.08	5380	5460	5340	6950	3750	5350	5433.95	1.00	-4417	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2728	19.02	1.46	12	0.08	287.00	3737.00	6470	20241213	-15.61	3793	20240201	43.95	5990	-8.85	20250103	4750	14.95	20250131	12930	-57.77	20241213	4750	14.95	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
86	20250214	121144	57	100.00	KOSPI	유통	N	N	N	N	N	5450	100	2	1.87	166796780	30720	9.26	5380	5460	5340	6950	3750	5350	5429.58	1.00	-2937	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2723	18.99	1.46	12	0.06	287.00	3737.00	6470	20241213	-15.77	3793	20240201	43.69	5990	-9.02	20250103	4750	14.74	20250131	12930	-57.85	20241213	4750	14.74	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
87	20250214	111140	57	100.00	KOSPI	유통	N	N	N	N	N	5440	90	2	1.68	130113030	23987	7.23	5380	5450	5340	6950	3750	5350	5424.31	1.00	-2247	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2718	18.95	1.46	12	0.05	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	4750	14.53	20250131	12930	-57.93	20241213	4750	14.53	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
88	20250214	101141	57	100.00	KOSPI	유통	N	N	N	N	N	5450	100	2	1.87	79390890	14666	4.42	5380	5450	5340	6950	3750	5350	5413.26	1.00	-968	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2723	18.99	1.46	12	0.03	287.00	3737.00	6470	20241213	-15.77	3793	20240201	43.69	5990	-9.02	20250103	4750	14.74	20250131	12930	-57.85	20241213	4750	14.74	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
89	20250214	091145	57	100.00	KOSPI	유통	N	N	N	N	N	5400	50	2	0.93	8454590	1570	0.47	5380	5440	5340	6950	3750	5350	5385.09	1.00	407	5723	5536	5353	5166	4983	5630	5260	251	1600	500	3950	10	1	49965080	2698	18.82	1.45	12	0.00	287.00	3737.00	6470	20241213	-16.54	3793	20240201	42.37	5990	-9.85	20250103	4750	13.68	20250131	12930	-58.24	20241213	4750	13.68	20250131	0.61	N	339770	500	250 억	501869	N	N	417	N	N
90	20250213	161135	57	100.00	KOSPI	유통	N	N	N	N	N	5350	-10	5	-0.19	1786162050	331576	242.17	5200	5540	5170	6960	3760	5360	5386.89	0.85	71396	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2673	18.64	1.43	12	0.66	287.00	3737.00	6470	20241213	-17.31	3793	20240201	41.05	5990	-10.68	20250103	4750	12.63	20250131	12930	-58.62	20241213	4750	12.63	20250131	0.59	N	339770	500	250 억	425000	N	N	417	N	N
91	20250213	151135	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	1758192600	326355	238.36	5200	5540	5170	6960	3760	5360	5387.37	0.85	71628	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.65	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
92	20250213	141132	57	100.00	KOSPI	유통	N	N	N	N	N	5370	10	2	0.19	1615126380	299748	218.93	5200	5540	5170	6960	3760	5360	5388.29	0.85	65946	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2683	18.71	1.44	12	0.60	287.00	3737.00	6470	20241213	-17.00	3793	20240201	41.58	5990	-10.35	20250103	4750	13.05	20250131	12930	-58.47	20241213	4750	13.05	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
93	20250213	131134	57	100.00	KOSPI	유통	N	N	N	N	N	5460	100	2	1.87	1350643030	250668	183.08	5200	5540	5170	6960	3760	5360	5388.18	0.85	57560	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2728	19.02	1.46	12	0.50	287.00	3737.00	6470	20241213	-15.61	3793	20240201	43.95	5990	-8.85	20250103	4750	14.95	20250131	12930	-57.77	20241213	4750	14.95	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
94	20250213	121132	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	1175702900	218192	159.36	5200	5540	5170	6960	3760	5360	5388.40	0.85	45090	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.44	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
95	20250213	111131	57	100.00	KOSPI	유통	N	N	N	N	N	5380	20	2	0.37	996229200	184835	135.00	5200	5540	5170	6960	3760	5360	5389.84	0.85	30043	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2688	18.75	1.44	12	0.37	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
96	20250213	101133	57	100.00	KOSPI	유통	N	N	N	N	N	5380	20	2	0.37	776205240	143912	105.11	5200	5540	5170	6960	3760	5360	5393.63	0.85	18548	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2688	18.75	1.44	12	0.29	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
97	20250213	091126	57	100.00	KOSPI	유통	N	N	N	N	N	5410	50	2	0.93	375548990	70617	51.58	5200	5460	5170	6960	3760	5360	5318.07	0.85	-3098	5513	5436	5343	5266	5173	5475	5305	251	1600	500	3960	10	1	49965080	2703	18.85	1.45	12	0.14	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	4750	13.89	20250131	12930	-58.16	20241213	4750	13.89	20250131	0.59	N	339770	500	250 억	425000	N	N	1376	N	N
98	20250212	161124	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	568925750	106050	93.91	5350	5420	5250	6790	3670	5230	5364.69	0.85	-521	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.21	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	1376	N	N
99	20250212	151122	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	530718760	98923	87.60	5350	5420	5250	6790	3670	5230	5364.97	0.85	-2782	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.20	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
100	20250212	141124	57	100.00	KOSPI	유통	N	N	N	N	N	5390	160	2	3.06	448400060	83547	73.99	5350	5420	5250	6790	3670	5230	5367.04	0.85	2487	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2693	18.78	1.44	12	0.17	287.00	3737.00	6470	20241213	-16.69	3793	20240201	42.10	5990	-10.02	20250103	4750	13.47	20250131	12930	-58.31	20241213	4750	13.47	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
101	20250212	131127	57	100.00	KOSPI	유통	N	N	N	N	N	5380	150	2	2.87	344246870	64243	56.89	5350	5420	5250	6790	3670	5230	5358.51	0.85	5648	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2688	18.75	1.44	12	0.13	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	4750	13.26	20250131	12930	-58.39	20241213	4750	13.26	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
102	20250212	121123	57	100.00	KOSPI	유통	N	N	N	N	N	5360	130	2	2.49	263692900	49263	43.63	5350	5400	5250	6790	3670	5230	5352.76	0.85	-2494	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2678	18.68	1.43	12	0.10	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
103	20250212	111122	57	100.00	KOSPI	유통	N	N	N	N	N	5370	140	2	2.68	199934240	37349	33.07	5350	5400	5250	6790	3670	5230	5353.14	0.85	2288	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2683	18.71	1.44	12	0.07	287.00	3737.00	6470	20241213	-17.00	3793	20240201	41.58	5990	-10.35	20250103	4750	13.05	20250131	12930	-58.47	20241213	4750	13.05	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
104	20250212	101116	57	100.00	KOSPI	유통	N	N	N	N	N	5340	110	2	2.10	152347770	28466	25.21	5350	5400	5250	6790	3670	5230	5351.92	0.85	-1534	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2668	18.61	1.43	12	0.06	287.00	3737.00	6470	20241213	-17.47	3793	20240201	40.79	5990	-10.85	20250103	4750	12.42	20250131	12930	-58.70	20241213	4750	12.42	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
105	20250212	091038	57	100.00	KOSPI	유통	N	N	N	N	N	5290	60	2	1.15	23017180	4333	3.84	5350	5350	5250	6790	3670	5230	5312.07	0.85	-708	5443	5336	5263	5156	5083	5300	5120	251	1560	500	3870	10	1	49965080	2643	18.43	1.42	12	0.01	287.00	3737.00	6470	20241213	-18.24	3793	20240201	39.47	5990	-11.69	20250103	4750	11.37	20250131	12930	-59.09	20241213	4750	11.37	20250131	0.60	N	339770	500	250 억	425220	N	N	69	N	N
106	20250211	161127	57	100.00	KOSPI	유통	N	N	N	N	N	5230	-90	5	-1.69	572472810	109009	141.61	5370	5370	5190	6910	3730	5320	5251.61	0.89	-15023	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2613	18.22	1.40	12	0.22	287.00	3737.00	6470	20241213	-19.17	3793	20240201	37.89	5990	-12.69	20250103	4750	10.11	20250131	12930	-59.55	20241213	4750	10.11	20250131	0.57	N	339770	500	250 억	444565	N	N	69	N	N
107	20250211	151127	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-40	5	-0.75	524103880	99769	129.61	5370	5370	5190	6910	3730	5320	5253.17	0.89	-14745	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2638	18.40	1.41	12	0.20	287.00	3737.00	6470	20241213	-18.39	3793	20240201	39.20	5990	-11.85	20250103	4750	11.16	20250131	12930	-59.16	20241213	4750	11.16	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
108	20250211	141126	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-50	5	-0.94	404346590	76992	100.02	5370	5370	5190	6910	3730	5320	5251.80	0.89	-15564	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2633	18.36	1.41	12	0.15	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
109	20250211	131126	57	100.00	KOSPI	유통	N	N	N	N	N	5300	-20	5	-0.38	326127930	62118	80.70	5370	5370	5190	6910	3730	5320	5250.14	0.89	-13094	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2648	18.47	1.42	12	0.12	287.00	3737.00	6470	20241213	-18.08	3793	20240201	39.73	5990	-11.52	20250103	4750	11.58	20250131	12930	-59.01	20241213	4750	11.58	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
110	20250211	121125	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	289733960	55230	71.75	5370	5370	5190	6910	3730	5320	5245.95	0.89	-14474	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.11	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
111	20250211	111126	57	100.00	KOSPI	유통	N	N	N	N	N	5200	-120	5	-2.26	175825330	33514	43.54	5370	5370	5190	6910	3730	5320	5246.32	0.89	-7594	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2598	18.12	1.39	12	0.07	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
112	20250211	101125	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	110703400	21038	27.33	5370	5370	5230	6910	3730	5320	5262.07	0.89	-3073	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.04	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
113	20250211	091131	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	43343040	8244	10.71	5370	5370	5230	6910	3730	5320	5257.53	0.89	-2095	5513	5416	5283	5186	5053	5465	5235	251	1590	500	3930	10	1	49965080	2628	18.33	1.41	12	0.02	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.57	N	339770	500	250 억	444565	N	N	2188	N	N
114	20250210	161118	57	100.00	KOSPI	유통	N	N	N	N	N	5320	80	2	1.53	406460720	76977	72.49	5240	5380	5150	6810	3670	5240	5280.27	0.87	14551	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2658	18.54	1.42	12	0.15	287.00	3737.00	6470	20241213	-17.77	3793	20240201	40.26	5990	-11.19	20250103	4750	12.00	20250131	12930	-58.86	20241213	4750	12.00	20250131	0.60	N	339770	500	250 억	432983	N	N	2188	N	N
115	20250210	151118	57	100.00	KOSPI	유통	N	N	N	N	N	5330	90	2	1.72	380430970	72058	67.86	5240	5380	5150	6810	3670	5240	5279.51	0.87	15094	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2663	18.57	1.43	12	0.14	287.00	3737.00	6470	20241213	-17.62	3793	20240201	40.52	5990	-11.02	20250103	4750	12.21	20250131	12930	-58.78	20241213	4750	12.21	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
116	20250210	141117	57	100.00	KOSPI	유통	N	N	N	N	N	5250	10	2	0.19	314775480	59538	56.07	5240	5380	5150	6810	3670	5240	5286.97	0.87	8572	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2623	18.29	1.40	12	0.12	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
117	20250210	131121	57	100.00	KOSPI	유통	N	N	N	N	N	5330	90	2	1.72	259625100	49107	46.24	5240	5380	5150	6810	3670	5240	5286.93	0.87	7774	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2663	18.57	1.43	12	0.10	287.00	3737.00	6470	20241213	-17.62	3793	20240201	40.52	5990	-11.02	20250103	4750	12.21	20250131	12930	-58.78	20241213	4750	12.21	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
118	20250210	121115	57	100.00	KOSPI	유통	N	N	N	N	N	5360	120	2	2.29	230979820	43746	41.20	5240	5380	5150	6810	3670	5240	5280.02	0.87	8101	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2678	18.68	1.43	12	0.09	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	4750	12.84	20250131	12930	-58.55	20241213	4750	12.84	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
119	20250210	111111	57	100.00	KOSPI	유통	N	N	N	N	N	5320	80	2	1.53	185859490	35296	33.24	5240	5320	5150	6810	3670	5240	5265.74	0.87	6408	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2658	18.54	1.42	12	0.07	287.00	3737.00	6470	20241213	-17.77	3793	20240201	40.26	5990	-11.19	20250103	4750	12.00	20250131	12930	-58.86	20241213	4750	12.00	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
120	20250210	101110	57	100.00	KOSPI	유통	N	N	N	N	N	5260	20	2	0.38	94540590	18025	16.97	5240	5280	5150	6810	3670	5240	5244.97	0.87	3959	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2628	18.33	1.41	12	0.04	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
121	20250210	091109	57	100.00	KOSPI	유통	N	N	N	N	N	5260	20	2	0.38	27863570	5328	5.02	5240	5280	5150	6810	3670	5240	5229.65	0.87	1507	5453	5346	5243	5136	5033	5400	5190	251	1570	500	3870	10	1	49965080	2628	18.33	1.41	12	0.01	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.60	N	339770	500	250 억	432983	N	N	10	N	N
122	20250207	161057	57	100.00	KOSPI	유통	N	N	N	N	N	5240	40	2	0.77	555791750	105997	58.67	5170	5350	5140	6760	3640	5200	5243.50	0.91	-14359	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2618	18.26	1.40	12	0.21	287.00	3737.00	6470	20241213	-19.01	3793	20240201	38.15	5990	-12.52	20250103	4750	10.32	20250131	12930	-59.47	20241213	4750	10.32	20250131	0.59	N	339770	500	250 억	452368	N	N	10	N	N
123	20250207	151059	57	100.00	KOSPI	유통	N	N	N	N	N	5200	0	3	0.00	503931590	96071	53.17	5170	5350	5140	6760	3640	5200	5245.41	0.91	-9874	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2598	18.12	1.39	12	0.19	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
124	20250207	141059	57	100.00	KOSPI	유통	N	N	N	N	N	5220	20	2	0.38	417006170	79394	43.94	5170	5350	5140	6760	3640	5200	5252.36	0.91	-6464	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2608	18.19	1.40	12	0.16	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
125	20250207	131057	57	100.00	KOSPI	유통	N	N	N	N	N	5240	40	2	0.77	371352940	70630	39.09	5170	5350	5140	6760	3640	5200	5257.72	0.91	-308	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2618	18.26	1.40	12	0.14	287.00	3737.00	6470	20241213	-19.01	3793	20240201	38.15	5990	-12.52	20250103	4750	10.32	20250131	12930	-59.47	20241213	4750	10.32	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
126	20250207	121055	57	100.00	KOSPI	유통	N	N	N	N	N	5270	70	2	1.35	338640170	64396	35.64	5170	5350	5140	6760	3640	5200	5258.71	0.91	1802	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2633	18.36	1.41	12	0.13	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
127	20250207	111054	57	100.00	KOSPI	유통	N	N	N	N	N	5270	70	2	1.35	295052580	56146	31.08	5170	5350	5140	6760	3640	5200	5255.10	0.91	3451	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2633	18.36	1.41	12	0.11	287.00	3737.00	6470	20241213	-18.55	3793	20240201	38.94	5990	-12.02	20250103	4750	10.95	20250131	12930	-59.24	20241213	4750	10.95	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
128	20250207	101058	57	100.00	KOSPI	유통	N	N	N	N	N	5250	50	2	0.96	228196060	43445	24.05	5170	5350	5140	6760	3640	5200	5252.53	0.91	4271	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2623	18.29	1.40	12	0.09	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
129	20250207	091105	57	100.00	KOSPI	유통	N	N	N	N	N	5260	60	2	1.15	52446610	10064	5.57	5170	5290	5140	6760	3640	5200	5211.31	0.91	2634	5466	5332	5206	5072	4946	5400	5140	251	1560	500	3840	10	1	49965080	2628	18.33	1.41	12	0.02	287.00	3737.00	6470	20241213	-18.70	3793	20240201	38.68	5990	-12.19	20250103	4750	10.74	20250131	12930	-59.32	20241213	4750	10.74	20250131	0.59	N	339770	500	250 억	452368	N	N	32	N	N
130	20250206	161031	57	100.00	KOSPI	유통	N	N	N	N	N	5200	60	2	1.17	939909990	180677	242.20	5140	5340	5080	6680	3600	5140	5202.25	0.87	19152	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2598	18.12	1.39	12	0.36	287.00	3737.00	6470	20241213	-19.63	3793	20240201	37.09	5990	-13.19	20250103	4750	9.47	20250131	12930	-59.78	20241213	4750	9.47	20250131	0.61	N	339770	500	250 억	433882	N	N	32	N	N
131	20250206	151035	57	100.00	KOSPI	유통	N	N	N	N	N	5210	70	2	1.36	921471120	177135	237.45	5140	5340	5080	6680	3600	5140	5202.17	0.87	18840	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2603	18.15	1.39	12	0.35	287.00	3737.00	6470	20241213	-19.47	3793	20240201	37.36	5990	-13.02	20250103	4750	9.68	20250131	12930	-59.71	20241213	4750	9.68	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
132	20250206	141034	57	100.00	KOSPI	유통	N	N	N	N	N	5210	70	2	1.36	861797340	165752	222.19	5140	5340	5080	6680	3600	5140	5199.41	0.87	18589	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2603	18.15	1.39	12	0.33	287.00	3737.00	6470	20241213	-19.47	3793	20240201	37.36	5990	-13.02	20250103	4750	9.68	20250131	12930	-59.71	20241213	4750	9.68	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
133	20250206	131032	57	100.00	KOSPI	유통	N	N	N	N	N	5220	80	2	1.56	683104210	131422	176.17	5140	5340	5080	6680	3600	5140	5197.90	0.87	13888	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2608	18.19	1.40	12	0.26	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
134	20250206	121029	57	100.00	KOSPI	유통	N	N	N	N	N	5250	110	2	2.14	627516810	120780	161.91	5140	5340	5080	6680	3600	5140	5195.65	0.87	10029	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2623	18.29	1.40	12	0.24	287.00	3737.00	6470	20241213	-18.86	3793	20240201	38.41	5990	-12.35	20250103	4750	10.53	20250131	12930	-59.40	20241213	4750	10.53	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
135	20250206	111024	57	100.00	KOSPI	유통	N	N	N	N	N	5220	80	2	1.56	381319790	74042	99.25	5140	5220	5080	6680	3600	5140	5150.08	0.87	17072	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2608	18.19	1.40	12	0.15	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4750	9.89	20250131	12930	-59.63	20241213	4750	9.89	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
136	20250206	101025	57	100.00	KOSPI	유통	N	N	N	N	N	5140	0	3	0.00	204500590	39865	53.44	5140	5180	5080	6680	3600	5140	5129.76	0.87	16836	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2568	17.91	1.38	12	0.08	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
137	20250206	091037	57	100.00	KOSPI	유통	N	N	N	N	N	5130	-10	5	-0.19	126150690	24645	33.04	5140	5160	5080	6680	3600	5140	5118.49	0.87	10938	5260	5200	5130	5070	5000	5165	5035	251	1540	500	3800	10	1	49965080	2563	17.87	1.37	12	0.05	287.00	3737.00	6470	20241213	-20.71	3793	20240201	35.25	5990	-14.36	20250103	4750	8.00	20250131	12930	-60.32	20241213	4750	8.00	20250131	0.61	N	339770	500	250 억	433882	N	N	245	N	N
138	20250205	161020	57	100.00	KOSPI	유통	N	N	N	N	N	5140	40	2	0.78	378967490	74087	104.81	5160	5190	5060	6630	3570	5100	5115.16	0.87	1524	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2568	17.91	1.38	12	0.15	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	434330	N	N	245	N	N
139	20250205	151024	57	100.00	KOSPI	유통	N	N	N	N	N	5140	40	2	0.78	366323850	71621	101.32	5160	5190	5060	6630	3570	5100	5114.75	0.87	583	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2568	17.91	1.38	12	0.14	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4750	8.21	20250131	12930	-60.25	20241213	4750	8.21	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
140	20250205	141023	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	272880720	53378	75.51	5160	5190	5060	6630	3570	5100	5112.23	0.87	-7512	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.11	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
141	20250205	131020	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	246911220	48293	68.32	5160	5190	5060	6630	3570	5100	5112.77	0.87	-7123	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.10	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
142	20250205	121026	57	100.00	KOSPI	유통	N	N	N	N	N	5090	-10	5	-0.20	197777730	38671	54.71	5160	5190	5060	6630	3570	5100	5114.37	0.87	-4779	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2543	17.74	1.36	12	0.08	287.00	3737.00	6470	20241213	-21.33	3793	20240201	34.19	5990	-15.03	20250103	4750	7.16	20250131	12930	-60.63	20241213	4750	7.16	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
143	20250205	111019	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	150191080	29299	41.45	5160	5190	5070	6630	3570	5100	5126.15	0.87	-5793	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.06	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
144	20250205	101030	57	100.00	KOSPI	유통	N	N	N	N	N	5120	20	2	0.39	115204900	22459	31.77	5160	5190	5070	6630	3570	5100	5129.56	0.87	-4283	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2558	17.84	1.37	12	0.04	287.00	3737.00	6470	20241213	-20.87	3793	20240201	34.99	5990	-14.52	20250103	4750	7.79	20250131	12930	-60.40	20241213	4750	7.79	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
145	20250205	091038	57	100.00	KOSPI	유통	N	N	N	N	N	5110	10	2	0.20	42822840	8336	11.79	5160	5190	5070	6630	3570	5100	5137.10	0.87	-2494	5213	5156	5073	5016	4933	5185	5045	251	1530	500	3770	10	1	49965080	2553	17.80	1.37	12	0.02	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.61	N	339770	500	250 억	434330	N	N	5	N	N
146	20250204	160958	57	100.00	KOSPI	유통	N	N	N	N	N	5100	60	2	1.19	354742485	70060	41.22	5050	5130	4990	6550	3530	5040	5063.39	0.86	6185	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2548	17.77	1.36	12	0.14	287.00	3737.00	6470	20241213	-21.17	3793	20240201	34.46	5990	-14.86	20250103	4750	7.37	20250131	12930	-60.56	20241213	4750	7.37	20250131	0.62	N	339770	500	250 억	428216	N	N	5	N	N
147	20250204	151011	57	100.00	KOSPI	유통	N	N	N	N	N	5080	40	2	0.79	332403795	65667	38.63	5050	5130	4990	6550	3530	5040	5061.96	0.86	7178	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2538	17.70	1.36	12	0.13	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4750	6.95	20250131	12930	-60.71	20241213	4750	6.95	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
148	20250204	141010	57	100.00	KOSPI	유통	N	N	N	N	N	5110	70	2	1.39	284856605	56318	33.13	5050	5130	4990	6550	3530	5040	5058.00	0.86	10865	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2553	17.80	1.37	12	0.11	287.00	3737.00	6470	20241213	-21.02	3793	20240201	34.72	5990	-14.69	20250103	4750	7.58	20250131	12930	-60.48	20241213	4750	7.58	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
149	20250204	131013	57	100.00	KOSPI	유통	N	N	N	N	N	5080	40	2	0.79	206795805	40989	24.12	5050	5080	4990	6550	3530	5040	5045.15	0.86	1061	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2538	17.70	1.36	12	0.08	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4750	6.95	20250131	12930	-60.71	20241213	4750	6.95	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
150	20250204	121024	57	100.00	KOSPI	유통	N	N	N	N	N	5060	20	2	0.40	179148275	35531	20.90	5050	5080	4990	6550	3530	5040	5042.03	0.86	1673	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2528	17.63	1.35	12	0.07	287.00	3737.00	6470	20241213	-21.79	3793	20240201	33.40	5990	-15.53	20250103	4750	6.53	20250131	12930	-60.87	20241213	4750	6.53	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
151	20250204	111004	57	100.00	KOSPI	유통	N	N	N	N	N	5060	20	2	0.40	152215135	30206	17.77	5050	5080	4990	6550	3530	5040	5039.24	0.86	3817	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2528	17.63	1.35	12	0.06	287.00	3737.00	6470	20241213	-21.79	3793	20240201	33.40	5990	-15.53	20250103	4750	6.53	20250131	12930	-60.87	20241213	4750	6.53	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
152	20250204	101008	57	100.00	KOSPI	유통	N	N	N	N	N	5040	0	3	0.00	106404605	21134	12.43	5050	5080	4990	6550	3530	5040	5034.76	0.86	2954	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2518	17.56	1.35	12	0.04	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4750	6.11	20250131	12930	-61.02	20241213	4750	6.11	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N
153	20250204	091009	57	100.00	KOSPI	유통	N	N	N	N	N	5040	0	3	0.00	12642390	2506	1.47	5050	5080	5020	6550	3530	5040	5044.85	0.86	-1505	5283	5161	4968	4846	4653	5222	4907	251	1510	500	3720	10	1	49965080	2518	17.56	1.35	12	0.01	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4750	6.11	20250131	12930	-61.02	20241213	4750	6.11	20250131	0.62	N	339770	500	250 억	428216	N	N	11	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History