KissMeData/002870/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

62 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	160141	57	100.00	KOSPI	유통	N	N	N	N	N	1168	6	2	0.52	84265095	71266	72.96	1162	1214	1151	1510	814	1162	1182.40	1.06	-6860	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	408	-6.28	0.51	12	0.20	-186.00	2297.00	1799	20240906	-35.08	747	20241114	56.36	1468	-20.44	20250106	1149	1.65	20250227	1799	-35.08	20240906	747	56.36	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
3	20250228	150141	57	100.00	KOSPI	유통	N	N	N	N	N	1165	3	2	0.26	83040140	70216	71.88	1162	1214	1151	1510	814	1162	1182.64	1.06	-7025	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	407	-6.26	0.51	12	0.20	-186.00	2297.00	1799	20240906	-35.24	747	20241114	55.96	1468	-20.64	20250106	1149	1.39	20250227	1799	-35.24	20240906	747	55.96	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
4	20250228	140141	57	100.00	KOSPI	유통	N	N	N	N	N	1175	13	2	1.12	71498805	60340	61.77	1162	1214	1151	1510	814	1162	1184.93	1.06	-10358	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	411	-6.32	0.51	12	0.17	-186.00	2297.00	1799	20240906	-34.69	747	20241114	57.30	1468	-19.96	20250106	1149	2.26	20250227	1799	-34.69	20240906	747	57.30	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
5	20250228	130142	57	100.00	KOSPI	유통	N	N	N	N	N	1177	15	2	1.29	55138644	46368	47.47	1162	1214	1151	1510	814	1162	1189.15	1.06	-10045	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	411	-6.33	0.51	12	0.13	-186.00	2297.00	1799	20240906	-34.57	747	20241114	57.56	1468	-19.82	20250106	1149	2.44	20250227	1799	-34.57	20240906	747	57.56	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
6	20250228	120140	57	100.00	KOSPI	유통	N	N	N	N	N	1188	26	2	2.24	43916267	36752	37.62	1162	1214	1151	1510	814	1162	1194.94	1.06	-11014	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	415	-6.39	0.52	12	0.11	-186.00	2297.00	1799	20240906	-33.96	747	20241114	59.04	1468	-19.07	20250106	1149	3.39	20250227	1799	-33.96	20240906	747	59.04	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
7	20250228	110141	57	100.00	KOSPI	유통	N	N	N	N	N	1193	31	2	2.67	39611772	33147	33.93	1162	1214	1151	1510	814	1162	1195.03	1.06	-8321	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	417	-6.41	0.52	12	0.09	-186.00	2297.00	1799	20240906	-33.69	747	20241114	59.71	1468	-18.73	20250106	1149	3.83	20250227	1799	-33.69	20240906	747	59.71	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
8	20250228	100141	57	100.00	KOSPI	유통	N	N	N	N	N	1177	15	2	1.29	26426945	22129	22.65	1162	1214	1151	1510	814	1162	1194.22	1.06	-4626	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	411	-6.33	0.51	12	0.06	-186.00	2297.00	1799	20240906	-34.57	747	20241114	57.56	1468	-19.82	20250106	1149	2.44	20250227	1799	-34.57	20240906	747	57.56	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
9	20250228	090142	57	100.00	KOSPI	유통	N	N	N	N	N	1162	0	3	0.00	1887088	1624	1.66	1162	1162	1162	1510	814	1162	1162.00	1.06	-74	1221	1191	1170	1140	1119	1181	1130	175	348	500	760	1	1	34958700	406	-6.25	0.51	12	0.00	-186.00	2297.00	1799	20240906	-35.41	747	20241114	55.56	1468	-20.84	20250106	1149	1.13	20250227	1799	-35.41	20240906	747	55.56	20241114	0.54	N	002870	500	174 억	371339	N	N	0	N	N
10	20250227	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1162	-35	5	-2.92	114665041	97681	138.12	1187	1200	1149	1556	838	1197	1173.87	1.05	2943	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	406	-6.25	0.51	12	0.28	-186.00	2297.00	1799	20240906	-35.41	747	20241114	55.56	1468	-20.84	20250106	1149	1.13	20250227	1799	-35.41	20240906	747	55.56	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
11	20250227	150141	57	100.00	KOSPI	유통	N	N	N	N	N	1157	-40	5	-3.34	93610604	79422	112.30	1187	1200	1155	1556	838	1197	1178.65	1.05	161	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	404	-6.22	0.50	12	0.23	-186.00	2297.00	1799	20240906	-35.69	747	20241114	54.89	1468	-21.19	20250106	1155	0.17	20250227	1799	-35.69	20240906	747	54.89	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
12	20250227	140141	57	100.00	KOSPI	유통	N	N	N	N	N	1192	-5	5	-0.42	27694452	23230	32.85	1187	1200	1183	1556	838	1197	1192.18	1.05	-2503	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	417	-6.41	0.52	12	0.07	-186.00	2297.00	1799	20240906	-33.74	747	20241114	59.57	1468	-18.80	20250106	1177	1.27	20250224	1799	-33.74	20240906	747	59.57	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
13	20250227	130141	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-2	5	-0.17	27625178	23172	32.77	1187	1200	1183	1556	838	1197	1192.18	1.05	-2465	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	418	-6.42	0.52	12	0.07	-186.00	2297.00	1799	20240906	-33.57	747	20241114	59.97	1468	-18.60	20250106	1177	1.53	20250224	1799	-33.57	20240906	747	59.97	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
14	20250227	120140	57	100.00	KOSPI	유통	N	N	N	N	N	1197	0	3	0.00	24033240	20167	28.52	1187	1197	1183	1556	838	1197	1191.71	1.05	-1767	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	418	-6.44	0.52	12	0.06	-186.00	2297.00	1799	20240906	-33.46	747	20241114	60.24	1468	-18.46	20250106	1177	1.70	20250224	1799	-33.46	20240906	747	60.24	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
15	20250227	110141	57	100.00	KOSPI	유통	N	N	N	N	N	1195	-2	5	-0.17	19872397	16683	23.59	1187	1196	1183	1556	838	1197	1191.18	1.05	-4669	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	418	-6.42	0.52	12	0.05	-186.00	2297.00	1799	20240906	-33.57	747	20241114	59.97	1468	-18.60	20250106	1177	1.53	20250224	1799	-33.57	20240906	747	59.97	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
16	20250227	100144	57	100.00	KOSPI	유통	N	N	N	N	N	1194	-3	5	-0.25	9946976	8374	11.84	1187	1196	1183	1556	838	1197	1187.84	1.05	-868	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	417	-6.42	0.52	12	0.02	-186.00	2297.00	1799	20240906	-33.63	747	20241114	59.84	1468	-18.66	20250106	1177	1.44	20250224	1799	-33.63	20240906	747	59.84	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
17	20250227	090146	57	100.00	KOSPI	유통	N	N	N	N	N	1189	-8	5	-0.67	293209	247	0.35	1187	1189	1187	1556	838	1197	1187.08	1.05	157	1249	1222	1202	1175	1155	1213	1166	175	359	500	790	1	1	34958700	416	-6.39	0.52	12	0.00	-186.00	2297.00	1799	20240906	-33.91	747	20241114	59.17	1468	-19.01	20250106	1177	1.02	20250224	1799	-33.91	20240906	747	59.17	20241114	0.54	N	002870	500	174 억	367594	N	N	22	N	N
18	20250226	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1197	-28	5	-2.29	85198086	70720	99.40	1226	1229	1182	1592	858	1225	1204.72	1.06	-4284	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	418	-6.44	0.52	12	0.20	-186.00	2297.00	1799	20240906	-33.46	747	20241114	60.24	1468	-18.46	20250106	1177	1.70	20250224	1799	-33.46	20240906	747	60.24	20241114	0.56	N	002870	500	174 억	371878	N	N	22	N	N
19	20250226	150141	57	100.00	KOSPI	유통	N	N	N	N	N	1202	-23	5	-1.88	76295995	63314	88.99	1226	1229	1182	1592	858	1225	1205.04	1.06	-2650	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	420	-6.46	0.52	12	0.18	-186.00	2297.00	1799	20240906	-33.19	747	20241114	60.91	1468	-18.12	20250106	1177	2.12	20250224	1799	-33.19	20240906	747	60.91	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
20	20250226	140141	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-15	5	-1.22	43534448	35990	50.58	1226	1229	1182	1592	858	1225	1209.63	1.06	-2238	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	423	-6.51	0.53	12	0.10	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1468	-17.57	20250106	1177	2.80	20250224	1799	-32.74	20240906	747	61.98	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
21	20250226	130141	57	100.00	KOSPI	유통	N	N	N	N	N	1204	-21	5	-1.71	38141311	31516	44.30	1226	1229	1182	1592	858	1225	1210.22	1.06	-1823	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	421	-6.47	0.52	12	0.09	-186.00	2297.00	1799	20240906	-33.07	747	20241114	61.18	1468	-17.98	20250106	1177	2.29	20250224	1799	-33.07	20240906	747	61.18	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
22	20250226	120140	57	100.00	KOSPI	유통	N	N	N	N	N	1211	-14	5	-1.14	32324107	26690	37.51	1226	1229	1182	1592	858	1225	1211.09	1.06	-1721	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	423	-6.51	0.53	12	0.08	-186.00	2297.00	1799	20240906	-32.68	747	20241114	62.12	1468	-17.51	20250106	1177	2.89	20250224	1799	-32.68	20240906	747	62.12	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
23	20250226	110141	57	100.00	KOSPI	유통	N	N	N	N	N	1214	-11	5	-0.90	25064490	20676	29.06	1226	1229	1182	1592	858	1225	1212.25	1.06	-1771	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	424	-6.53	0.53	12	0.06	-186.00	2297.00	1799	20240906	-32.52	747	20241114	62.52	1468	-17.30	20250106	1177	3.14	20250224	1799	-32.52	20240906	747	62.52	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
24	20250226	100140	57	100.00	KOSPI	유통	N	N	N	N	N	1215	-10	5	-0.82	21403477	17652	24.81	1226	1229	1182	1592	858	1225	1212.52	1.06	-734	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	425	-6.53	0.53	12	0.05	-186.00	2297.00	1799	20240906	-32.46	747	20241114	62.65	1468	-17.23	20250106	1177	3.23	20250224	1799	-32.46	20240906	747	62.65	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
25	20250226	090142	57	100.00	KOSPI	유통	N	N	N	N	N	1216	-9	5	-0.73	596613	488	0.69	1226	1229	1215	1592	858	1225	1222.57	1.06	-75	1253	1238	1216	1201	1179	1246	1209	175	367	500	800	1	1	34958700	425	-6.54	0.53	12	0.00	-186.00	2297.00	1799	20240906	-32.41	747	20241114	62.78	1468	-17.17	20250106	1177	3.31	20250224	1799	-32.41	20240906	747	62.78	20241114	0.56	N	002870	500	174 억	371878	N	N	9	N	N
26	20250225	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1225	21	2	1.74	85879708	71138	66.80	1194	1231	1194	1565	843	1204	1207.23	1.10	-6304	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	428	-6.59	0.53	12	0.20	-186.00	2297.00	1799	20240906	-31.91	747	20241114	63.99	1468	-16.55	20250106	1177	4.08	20250224	1799	-31.91	20240906	747	63.99	20241114	0.58	N	002870	500	174 억	386050	N	N	9	N	N
27	20250225	150141	57	100.00	KOSPI	유통	N	N	N	N	N	1225	21	2	1.74	71126481	58978	55.38	1194	1231	1194	1565	843	1204	1205.98	1.10	-6048	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	428	-6.59	0.53	12	0.17	-186.00	2297.00	1799	20240906	-31.91	747	20241114	63.99	1468	-16.55	20250106	1177	4.08	20250224	1799	-31.91	20240906	747	63.99	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
28	20250225	140140	57	100.00	KOSPI	유통	N	N	N	N	N	1200	-4	5	-0.33	45146538	37341	35.06	1194	1231	1194	1565	843	1204	1209.03	1.10	1193	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	420	-6.45	0.52	12	0.11	-186.00	2297.00	1799	20240906	-33.30	747	20241114	60.64	1468	-18.26	20250106	1177	1.95	20250224	1799	-33.30	20240906	747	60.64	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
29	20250225	130140	57	100.00	KOSPI	유통	N	N	N	N	N	1210	6	2	0.50	41178078	34046	31.97	1194	1231	1194	1565	843	1204	1209.48	1.10	1677	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	423	-6.51	0.53	12	0.10	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1468	-17.57	20250106	1177	2.80	20250224	1799	-32.74	20240906	747	61.98	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
30	20250225	120140	57	100.00	KOSPI	유통	N	N	N	N	N	1215	11	2	0.91	40141966	33188	31.16	1194	1231	1194	1565	843	1204	1209.53	1.10	1049	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	425	-6.53	0.53	12	0.09	-186.00	2297.00	1799	20240906	-32.46	747	20241114	62.65	1468	-17.23	20250106	1177	3.23	20250224	1799	-32.46	20240906	747	62.65	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
31	20250225	110140	57	100.00	KOSPI	유통	N	N	N	N	N	1207	3	2	0.25	34475747	28508	26.77	1194	1231	1194	1565	843	1204	1209.34	1.10	286	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	422	-6.49	0.53	12	0.08	-186.00	2297.00	1799	20240906	-32.91	747	20241114	61.58	1468	-17.78	20250106	1177	2.55	20250224	1799	-32.91	20240906	747	61.58	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
32	20250225	100139	57	100.00	KOSPI	유통	N	N	N	N	N	1206	2	2	0.17	23907171	19710	18.51	1194	1231	1194	1565	843	1204	1212.95	1.10	224	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	422	-6.48	0.53	12	0.06	-186.00	2297.00	1799	20240906	-32.96	747	20241114	61.45	1468	-17.85	20250106	1177	2.46	20250224	1799	-32.96	20240906	747	61.45	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
33	20250225	090140	57	100.00	KOSPI	유통	N	N	N	N	N	1194	-10	5	-0.83	667446	559	0.52	1194	1194	1194	1565	843	1204	1194.00	1.10	544	1256	1229	1203	1176	1150	1243	1190	175	361	500	790	1	1	34958700	417	-6.42	0.52	12	0.00	-186.00	2297.00	1799	20240906	-33.63	747	20241114	59.84	1468	-18.66	20250106	1177	1.44	20250224	1799	-33.63	20240906	747	59.84	20241114	0.58	N	002870	500	174 억	386050	N	N	5	N	N
34	20250224	160139	57	100.00	KOSPI	유통	N	N	N	N	N	1204	4	2	0.33	127926427	106064	56.01	1189	1230	1177	1560	840	1200	1206.13	1.08	8683	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	421	-6.47	0.52	12	0.30	-186.00	2297.00	1799	20240906	-33.07	747	20241114	61.18	1468	-17.98	20250106	1177	2.29	20250224	1799	-33.07	20240906	747	61.18	20241114	0.56	N	002870	500	174 억	376761	N	N	5	N	N
35	20250224	150140	57	100.00	KOSPI	유통	N	N	N	N	N	1212	12	2	1.00	123781857	102652	54.20	1189	1230	1177	1560	840	1200	1205.84	1.08	9320	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	424	-6.52	0.53	12	0.29	-186.00	2297.00	1799	20240906	-32.63	747	20241114	62.25	1468	-17.44	20250106	1177	2.97	20250224	1799	-32.63	20240906	747	62.25	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
36	20250224	140140	57	100.00	KOSPI	유통	N	N	N	N	N	1230	30	2	2.50	111246216	92426	48.80	1189	1230	1177	1560	840	1200	1203.62	1.08	7286	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	430	-6.61	0.54	12	0.26	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1468	-16.21	20250106	1177	4.50	20250224	1799	-31.63	20240906	747	64.66	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
37	20250224	130140	57	100.00	KOSPI	유통	N	N	N	N	N	1219	19	2	1.58	100877068	83969	44.34	1189	1219	1177	1560	840	1200	1201.36	1.08	7709	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	426	-6.55	0.53	12	0.24	-186.00	2297.00	1799	20240906	-32.24	747	20241114	63.19	1468	-16.96	20250106	1177	3.57	20250224	1799	-32.24	20240906	747	63.19	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
38	20250224	120139	57	100.00	KOSPI	유통	N	N	N	N	N	1211	11	2	0.92	89540671	74651	39.42	1189	1219	1177	1560	840	1200	1199.46	1.08	8458	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	423	-6.51	0.53	12	0.21	-186.00	2297.00	1799	20240906	-32.68	747	20241114	62.12	1468	-17.51	20250106	1177	2.89	20250224	1799	-32.68	20240906	747	62.12	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
39	20250224	110139	57	100.00	KOSPI	유통	N	N	N	N	N	1217	17	2	1.42	86722407	72336	38.20	1189	1219	1177	1560	840	1200	1198.88	1.08	8586	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	425	-6.54	0.53	12	0.21	-186.00	2297.00	1799	20240906	-32.35	747	20241114	62.92	1468	-17.10	20250106	1177	3.40	20250224	1799	-32.35	20240906	747	62.92	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
40	20250224	100139	57	100.00	KOSPI	유통	N	N	N	N	N	1205	5	2	0.42	52930986	44384	23.44	1189	1210	1177	1560	840	1200	1192.57	1.08	4025	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	421	-6.48	0.52	12	0.13	-186.00	2297.00	1799	20240906	-33.02	747	20241114	61.31	1468	-17.92	20250106	1177	2.38	20250224	1799	-33.02	20240906	747	61.31	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
41	20250224	090140	57	100.00	KOSPI	유통	N	N	N	N	N	1185	-15	5	-1.25	4530824	3816	2.01	1189	1190	1185	1560	840	1200	1187.32	1.08	-90	1266	1232	1211	1177	1156	1222	1167	175	360	500	790	1	1	34958700	414	-6.37	0.52	12	0.01	-186.00	2297.00	1799	20240906	-34.13	747	20241114	58.63	1468	-19.28	20250106	1185	0.00	20250224	1799	-34.13	20240906	747	58.63	20241114	0.56	N	002870	500	174 억	376761	N	N	19	N	N
42	20250221	160139	57	100.00	KOSPI	유통	N	N	N	N	N	1200	-39	5	-3.15	226232692	187009	207.51	1239	1245	1190	1610	868	1239	1209.74	1.06	3915	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	420	-6.45	0.52	12	0.53	-186.00	2297.00	1799	20240906	-33.30	747	20241114	60.64	1468	-18.26	20250106	1190	0.84	20250221	1799	-33.30	20240906	747	60.64	20241114	0.62	N	002870	500	174 억	372310	N	N	19	N	N
43	20250221	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1214	-25	5	-2.02	149855492	123281	136.80	1239	1245	1201	1610	868	1239	1215.56	1.06	5326	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	424	-6.53	0.53	12	0.35	-186.00	2297.00	1799	20240906	-32.52	747	20241114	62.52	1468	-17.30	20250106	1195	1.59	20250117	1799	-32.52	20240906	747	62.52	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
44	20250221	140139	57	100.00	KOSPI	유통	N	N	N	N	N	1213	-26	5	-2.10	138879636	114192	126.71	1239	1245	1201	1610	868	1239	1216.19	1.06	6014	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	424	-6.52	0.53	12	0.33	-186.00	2297.00	1799	20240906	-32.57	747	20241114	62.38	1468	-17.37	20250106	1195	1.51	20250117	1799	-32.57	20240906	747	62.38	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
45	20250221	130139	57	100.00	KOSPI	유통	N	N	N	N	N	1235	-4	5	-0.32	133886500	110099	122.17	1239	1245	1201	1610	868	1239	1216.06	1.06	5231	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	432	-6.64	0.54	12	0.31	-186.00	2297.00	1799	20240906	-31.35	747	20241114	65.33	1468	-15.87	20250106	1195	3.35	20250117	1799	-31.35	20240906	747	65.33	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
46	20250221	120139	57	100.00	KOSPI	유통	N	N	N	N	N	1226	-13	5	-1.05	132365184	108862	120.80	1239	1245	1201	1610	868	1239	1215.90	1.06	5404	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	429	-6.59	0.53	12	0.31	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1195	2.59	20250117	1799	-31.85	20240906	747	64.12	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
47	20250221	110139	57	100.00	KOSPI	유통	N	N	N	N	N	1209	-30	5	-2.42	113887662	93702	103.98	1239	1245	1202	1610	868	1239	1215.42	1.06	5471	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	423	-6.50	0.53	12	0.27	-186.00	2297.00	1799	20240906	-32.80	747	20241114	61.85	1468	-17.64	20250106	1195	1.17	20250117	1799	-32.80	20240906	747	61.85	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
48	20250221	100140	57	100.00	KOSPI	유통	N	N	N	N	N	1215	-24	5	-1.94	60999064	49872	55.34	1239	1245	1214	1610	868	1239	1223.11	1.06	3269	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	425	-6.53	0.53	12	0.14	-186.00	2297.00	1799	20240906	-32.46	747	20241114	62.65	1468	-17.23	20250106	1195	1.67	20250117	1799	-32.46	20240906	747	62.65	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
49	20250221	090139	57	100.00	KOSPI	유통	N	N	N	N	N	1239	0	3	0.00	234171	189	0.21	1239	1239	1239	1610	868	1239	1239.00	1.06	144	1327	1283	1257	1213	1187	1270	1200	175	371	500	810	1	1	34958700	433	-6.66	0.54	12	0.00	-186.00	2297.00	1799	20240906	-31.13	747	20241114	65.86	1468	-15.60	20250106	1195	3.68	20250117	1799	-31.13	20240906	747	65.86	20241114	0.62	N	002870	500	174 억	372310	N	N	10	N	N
50	20250220	160139	57	100.00	KOSPI	유통	N	N	N	N	N	1239	-40	5	-3.13	113569518	90109	78.33	1270	1301	1231	1662	896	1279	1260.36	1.08	-5795	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	433	-6.66	0.54	12	0.26	-186.00	2297.00	1799	20240906	-31.13	747	20241114	65.86	1468	-15.60	20250106	1195	3.68	20250117	1799	-31.13	20240906	747	65.86	20241114	0.61	N	002870	500	174 억	378698	N	N	10	N	N
51	20250220	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1237	-42	5	-3.28	101369863	80255	69.76	1270	1301	1237	1662	896	1279	1263.10	1.08	652	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	432	-6.65	0.54	12	0.23	-186.00	2297.00	1799	20240906	-31.24	747	20241114	65.60	1468	-15.74	20250106	1195	3.51	20250117	1799	-31.24	20240906	747	65.60	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
52	20250220	140139	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-24	5	-1.88	66886975	52544	45.67	1270	1301	1250	1662	896	1279	1272.97	1.08	-2256	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	439	-6.75	0.55	12	0.15	-186.00	2297.00	1799	20240906	-30.24	747	20241114	68.01	1468	-14.51	20250106	1195	5.02	20250117	1799	-30.24	20240906	747	68.01	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
53	20250220	130139	57	100.00	KOSPI	유통	N	N	N	N	N	1270	-9	5	-0.70	52124697	40846	35.51	1270	1301	1269	1662	896	1279	1276.13	1.08	1143	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	444	-6.83	0.55	12	0.12	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1468	-13.49	20250106	1195	6.28	20250117	1799	-29.41	20240906	747	70.01	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
54	20250220	120139	57	100.00	KOSPI	유통	N	N	N	N	N	1275	-4	5	-0.31	40829955	31961	27.78	1270	1301	1270	1662	896	1279	1277.49	1.08	831	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	446	-6.85	0.56	12	0.09	-186.00	2297.00	1799	20240906	-29.13	747	20241114	70.68	1468	-13.15	20250106	1195	6.69	20250117	1799	-29.13	20240906	747	70.68	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
55	20250220	110139	57	100.00	KOSPI	유통	N	N	N	N	N	1279	0	3	0.00	22085855	17261	15.00	1270	1301	1270	1662	896	1279	1279.52	1.08	-662	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	447	-6.88	0.56	12	0.05	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1195	7.03	20250117	1799	-28.90	20240906	747	71.22	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
56	20250220	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1277	-2	5	-0.16	13026705	10150	8.82	1270	1301	1270	1662	896	1279	1283.42	1.08	-946	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	446	-6.87	0.56	12	0.03	-186.00	2297.00	1799	20240906	-29.02	747	20241114	70.95	1468	-13.01	20250106	1195	6.86	20250117	1799	-29.02	20240906	747	70.95	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
57	20250220	090139	57	100.00	KOSPI	유통	N	N	N	N	N	1270	-9	5	-0.70	54610	43	0.04	1270	1270	1270	1662	896	1279	1270.00	1.08	0	1353	1315	1283	1245	1213	1335	1265	175	383	500	840	1	1	34958700	444	-6.83	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1468	-13.49	20250106	1195	6.28	20250117	1799	-29.41	20240906	747	70.01	20241114	0.61	N	002870	500	174 억	378698	N	N	34	N	N
58	20250219	160138	57	100.00	KOSPI	유통	N	N	N	N	N	1279	14	2	1.11	146449184	114939	88.09	1251	1321	1251	1644	886	1265	1274.13	1.05	9666	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	447	-6.88	0.56	12	0.33	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1195	7.03	20250117	1799	-28.90	20240906	747	71.22	20241114	0.65	N	002870	500	174 억	365569	N	N	34	N	N
59	20250219	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1272	7	2	0.55	133476274	104771	80.30	1251	1321	1251	1644	886	1265	1273.98	1.05	11570	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	445	-6.84	0.55	12	0.30	-186.00	2297.00	1799	20240906	-29.29	747	20241114	70.28	1468	-13.35	20250106	1195	6.44	20250117	1799	-29.29	20240906	747	70.28	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
60	20250219	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1267	2	2	0.16	121474799	95301	73.04	1251	1321	1251	1644	886	1265	1274.64	1.05	11736	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	443	-6.81	0.55	12	0.27	-186.00	2297.00	1799	20240906	-29.57	747	20241114	69.61	1468	-13.69	20250106	1195	6.03	20250117	1799	-29.57	20240906	747	69.61	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
61	20250219	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1265	0	3	0.00	103731567	81249	62.27	1251	1321	1251	1644	886	1265	1276.71	1.05	9631	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	442	-6.80	0.55	12	0.23	-186.00	2297.00	1799	20240906	-29.68	747	20241114	69.34	1468	-13.83	20250106	1195	5.86	20250117	1799	-29.68	20240906	747	69.34	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
62	20250219	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1279	14	2	1.11	46199352	36000	27.59	1251	1321	1251	1644	886	1265	1283.32	1.05	5032	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	447	-6.88	0.56	12	0.10	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1195	7.03	20250117	1799	-28.90	20240906	747	71.22	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
63	20250219	110138	57	100.00	KOSPI	유통	N	N	N	N	N	1280	15	2	1.19	39709570	30935	23.71	1251	1321	1251	1644	886	1265	1283.65	1.05	5193	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	447	-6.88	0.56	12	0.09	-186.00	2297.00	1799	20240906	-28.85	747	20241114	71.35	1468	-12.81	20250106	1195	7.11	20250117	1799	-28.85	20240906	747	71.35	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
64	20250219	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1295	30	2	2.37	33554538	26131	20.03	1251	1321	1251	1644	886	1265	1284.09	1.05	4392	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	453	-6.96	0.56	12	0.07	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1195	8.37	20250117	1799	-28.02	20240906	747	73.36	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
65	20250219	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1265	0	3	0.00	624665	499	0.38	1251	1265	1251	1644	886	1265	1251.83	1.05	-96	1387	1325	1285	1223	1183	1306	1204	175	379	500	830	1	1	34958700	442	-6.80	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.68	747	20241114	69.34	1468	-13.83	20250106	1195	5.86	20250117	1799	-29.68	20240906	747	69.34	20241114	0.65	N	002870	500	174 억	365569	N	N	0	N	N
66	20250218	160138	57	100.00	KOSPI	유통	N	N	N	N	N	1265	-34	5	-2.62	165699520	130380	64.19	1347	1347	1245	1688	910	1299	1270.90	1.08	-10821	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	442	-6.80	0.55	12	0.37	-186.00	2297.00	1799	20240906	-29.68	747	20241114	69.34	1468	-13.83	20250106	1195	5.86	20250117	1799	-29.68	20240906	747	69.34	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
67	20250218	150138	57	100.00	KOSPI	유통	N	N	N	N	N	1284	-15	5	-1.15	146130277	114920	56.58	1347	1347	1245	1688	910	1299	1271.58	1.08	-9576	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	449	-6.90	0.56	12	0.33	-186.00	2297.00	1799	20240906	-28.63	747	20241114	71.89	1468	-12.53	20250106	1195	7.45	20250117	1799	-28.63	20240906	747	71.89	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
68	20250218	140139	57	100.00	KOSPI	유통	N	N	N	N	N	1273	-26	5	-2.00	126896336	99765	49.12	1347	1347	1245	1688	910	1299	1271.95	1.08	-8490	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	445	-6.84	0.55	12	0.29	-186.00	2297.00	1799	20240906	-29.24	747	20241114	70.41	1468	-13.28	20250106	1195	6.53	20250117	1799	-29.24	20240906	747	70.41	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
69	20250218	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1284	-15	5	-1.15	92936900	73125	36.00	1347	1347	1245	1688	910	1299	1270.93	1.08	-12058	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	449	-6.90	0.56	12	0.21	-186.00	2297.00	1799	20240906	-28.63	747	20241114	71.89	1468	-12.53	20250106	1195	7.45	20250117	1799	-28.63	20240906	747	71.89	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
70	20250218	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1262	-37	5	-2.85	77130999	60714	29.89	1347	1347	1245	1688	910	1299	1270.40	1.08	-8011	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	441	-6.78	0.55	12	0.17	-186.00	2297.00	1799	20240906	-29.85	747	20241114	68.94	1468	-14.03	20250106	1195	5.61	20250117	1799	-29.85	20240906	747	68.94	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
71	20250218	110139	57	100.00	KOSPI	유통	N	N	N	N	N	1256	-43	5	-3.31	63032430	49456	24.35	1347	1347	1250	1688	910	1299	1274.52	1.08	-5038	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	439	-6.75	0.55	12	0.14	-186.00	2297.00	1799	20240906	-30.18	747	20241114	68.14	1468	-14.44	20250106	1195	5.10	20250117	1799	-30.18	20240906	747	68.14	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
72	20250218	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1284	-15	5	-1.15	28109224	21817	10.74	1347	1347	1250	1688	910	1299	1288.41	1.08	1040	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	449	-6.90	0.56	12	0.06	-186.00	2297.00	1799	20240906	-28.63	747	20241114	71.89	1468	-12.53	20250106	1195	7.45	20250117	1799	-28.63	20240906	747	71.89	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
73	20250218	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1307	8	2	0.62	6242351	4754	2.34	1347	1347	1300	1688	910	1299	1313.07	1.08	271	1379	1339	1292	1252	1205	1315	1228	175	389	500	850	1	1	34958700	457	-7.03	0.57	12	0.01	-186.00	2297.00	1799	20240906	-27.35	747	20241114	74.97	1468	-10.97	20250106	1195	9.37	20250117	1799	-27.35	20240906	747	74.97	20241114	0.64	N	002870	500	174 억	376207	N	N	13	N	N
74	20250217	160138	57	100.00	KOSPI	유통	N	N	N	N	N	1299	-32	5	-2.40	260788170	203073	74.80	1330	1332	1245	1730	932	1331	1284.21	1.19	-29341	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	454	-6.98	0.57	12	0.58	-186.00	2297.00	1799	20240906	-27.79	747	20241114	73.90	1468	-11.51	20250106	1195	8.70	20250117	1799	-27.79	20240906	747	73.90	20241114	0.64	N	002870	500	174 억	415603	N	N	13	N	N
75	20250217	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1288	-43	5	-3.23	256137436	199487	73.48	1330	1332	1245	1730	932	1331	1283.98	1.19	-27052	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	450	-6.92	0.56	12	0.57	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1468	-12.26	20250106	1195	7.78	20250117	1799	-28.40	20240906	747	72.42	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
76	20250217	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1302	-29	5	-2.18	237842719	185378	68.28	1330	1332	1245	1730	932	1331	1283.01	1.19	-25891	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	455	-7.00	0.57	12	0.53	-186.00	2297.00	1799	20240906	-27.63	747	20241114	74.30	1468	-11.31	20250106	1195	8.95	20250117	1799	-27.63	20240906	747	74.30	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
77	20250217	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1301	-30	5	-2.25	232704975	181432	66.83	1330	1332	1245	1730	932	1331	1282.60	1.19	-25583	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	455	-6.99	0.57	12	0.52	-186.00	2297.00	1799	20240906	-27.68	747	20241114	74.16	1468	-11.38	20250106	1195	8.87	20250117	1799	-27.68	20240906	747	74.16	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
78	20250217	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1294	-37	5	-2.78	207923511	162416	59.83	1330	1332	1245	1730	932	1331	1280.19	1.19	-25465	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	452	-6.96	0.56	12	0.46	-186.00	2297.00	1799	20240906	-28.07	747	20241114	73.23	1468	-11.85	20250106	1195	8.28	20250117	1799	-28.07	20240906	747	73.23	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
79	20250217	110138	57	100.00	KOSPI	유통	N	N	N	N	N	1258	-73	5	-5.48	173844110	135624	49.96	1330	1332	1245	1730	932	1331	1281.81	1.19	-19410	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	440	-6.76	0.55	12	0.39	-186.00	2297.00	1799	20240906	-30.07	747	20241114	68.41	1468	-14.31	20250106	1195	5.27	20250117	1799	-30.07	20240906	747	68.41	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
80	20250217	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1276	-55	5	-4.13	80722136	61714	22.73	1330	1332	1276	1730	932	1331	1308.00	1.19	-11368	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	446	-6.86	0.56	12	0.18	-186.00	2297.00	1799	20240906	-29.07	747	20241114	70.82	1468	-13.08	20250106	1195	6.78	20250117	1799	-29.07	20240906	747	70.82	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
81	20250217	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1295	-36	5	-2.70	3784730	2890	1.06	1330	1330	1295	1730	932	1331	1309.60	1.19	-870	1463	1397	1331	1265	1199	1430	1298	175	399	500	870	1	1	34958700	453	-6.96	0.56	12	0.01	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1195	8.37	20250117	1799	-28.02	20240906	747	73.36	20241114	0.64	N	002870	500	174 억	415603	N	N	25	N	N
82	20250214	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1331	56	2	4.39	365942049	271476	395.81	1285	1397	1265	1657	893	1275	1347.97	0.88	23463	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	465	-7.16	0.58	12	0.78	-186.00	2297.00	1799	20240906	-26.01	747	20241114	78.18	1468	-9.33	20250106	1195	11.38	20250117	1799	-26.01	20240906	747	78.18	20241114	0.63	N	002870	500	174 억	309084	N	N	25	N	N
83	20250214	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1324	49	2	3.84	355608289	263690	384.46	1285	1397	1265	1657	893	1275	1348.58	0.88	28016	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	463	-7.12	0.58	12	0.75	-186.00	2297.00	1799	20240906	-26.40	747	20241114	77.24	1468	-9.81	20250106	1195	10.79	20250117	1799	-26.40	20240906	747	77.24	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
84	20250214	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1337	62	2	4.86	311914719	230760	336.45	1285	1397	1265	1657	893	1275	1351.68	0.88	30633	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	467	-7.19	0.58	12	0.66	-186.00	2297.00	1799	20240906	-25.68	747	20241114	78.98	1468	-8.92	20250106	1195	11.88	20250117	1799	-25.68	20240906	747	78.98	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
85	20250214	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1334	59	2	4.63	289638049	214155	312.24	1285	1397	1265	1657	893	1275	1352.47	0.88	32078	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	466	-7.17	0.58	12	0.61	-186.00	2297.00	1799	20240906	-25.85	747	20241114	78.58	1468	-9.13	20250106	1195	11.63	20250117	1799	-25.85	20240906	747	78.58	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
86	20250214	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1360	85	2	6.67	276842761	204631	298.35	1285	1397	1265	1657	893	1275	1352.89	0.88	31659	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	475	-7.31	0.59	12	0.59	-186.00	2297.00	1799	20240906	-24.40	747	20241114	82.06	1468	-7.36	20250106	1195	13.81	20250117	1799	-24.40	20240906	747	82.06	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
87	20250214	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1384	109	2	8.55	119523809	89542	130.55	1285	1396	1265	1657	893	1275	1334.84	0.88	3117	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	484	-7.44	0.60	12	0.26	-186.00	2297.00	1799	20240906	-23.07	747	20241114	85.27	1468	-5.72	20250106	1195	15.82	20250117	1799	-23.07	20240906	747	85.27	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
88	20250214	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1295	20	2	1.57	28524730	22147	32.29	1285	1329	1265	1657	893	1275	1287.97	0.88	2448	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	453	-6.96	0.56	12	0.06	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1195	8.37	20250117	1799	-28.02	20240906	747	73.36	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
89	20250214	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1285	10	2	0.78	6425	5	0.01	1285	1285	1285	1657	893	1275	1285.00	0.88	-1	1330	1302	1281	1253	1232	1299	1250	175	382	500	840	1	1	34958700	449	-6.91	0.56	12	0.00	-186.00	2297.00	1799	20240906	-28.57	747	20241114	72.02	1468	-12.47	20250106	1195	7.53	20250117	1799	-28.57	20240906	747	72.02	20241114	0.63	N	002870	500	174 억	309084	N	N	35	N	N
90	20250213	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1275	-13	5	-1.01	87724887	68582	79.70	1275	1309	1260	1674	902	1288	1279.13	0.92	-12690	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	446	-6.85	0.56	12	0.20	-186.00	2297.00	1799	20240906	-29.13	747	20241114	70.68	1468	-13.15	20250106	1195	6.69	20250117	1799	-29.13	20240906	747	70.68	20241114	0.62	N	002870	500	174 억	321304	N	N	35	N	N
91	20250213	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1277	-11	5	-0.85	38057560	29584	34.38	1275	1309	1275	1674	902	1288	1286.42	0.92	-10985	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	446	-6.87	0.56	12	0.08	-186.00	2297.00	1799	20240906	-29.02	747	20241114	70.95	1468	-13.01	20250106	1195	6.86	20250117	1799	-29.02	20240906	747	70.95	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
92	20250213	140137	57	100.00	KOSPI	유통	N	N	N	N	N	1290	2	2	0.16	23629147	18308	21.28	1275	1309	1275	1674	902	1288	1290.65	0.92	-7287	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	451	-6.94	0.56	12	0.05	-186.00	2297.00	1799	20240906	-28.29	747	20241114	72.69	1468	-12.13	20250106	1195	7.95	20250117	1799	-28.29	20240906	747	72.69	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
93	20250213	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1291	3	2	0.23	23331158	18077	21.01	1275	1309	1275	1674	902	1288	1290.65	0.92	-7087	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	451	-6.94	0.56	12	0.05	-186.00	2297.00	1799	20240906	-28.24	747	20241114	72.82	1468	-12.06	20250106	1195	8.03	20250117	1799	-28.24	20240906	747	72.82	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
94	20250213	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1291	3	2	0.23	18477965	14293	16.61	1275	1309	1275	1674	902	1288	1292.80	0.92	-8218	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	451	-6.94	0.56	12	0.04	-186.00	2297.00	1799	20240906	-28.24	747	20241114	72.82	1468	-12.06	20250106	1195	8.03	20250117	1799	-28.24	20240906	747	72.82	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
95	20250213	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1298	10	2	0.78	13077932	10096	11.73	1275	1309	1275	1674	902	1288	1295.36	0.92	-6945	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	454	-6.98	0.57	12	0.03	-186.00	2297.00	1799	20240906	-27.85	747	20241114	73.76	1468	-11.58	20250106	1195	8.62	20250117	1799	-27.85	20240906	747	73.76	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
96	20250213	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1300	12	2	0.93	4686241	3634	4.22	1275	1309	1275	1674	902	1288	1289.55	0.92	-1119	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	454	-6.99	0.57	12	0.01	-186.00	2297.00	1799	20240906	-27.74	747	20241114	74.03	1468	-11.44	20250106	1195	8.79	20250117	1799	-27.74	20240906	747	74.03	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
97	20250213	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1285	-3	5	-0.23	2093800	1633	1.90	1275	1287	1275	1674	902	1288	1282.18	0.92	-830	1394	1340	1314	1260	1234	1328	1248	175	386	500	850	1	1	34958700	449	-6.91	0.56	12	0.00	-186.00	2297.00	1799	20240906	-28.57	747	20241114	72.02	1468	-12.47	20250106	1195	7.53	20250117	1799	-28.57	20240906	747	72.02	20241114	0.62	N	002870	500	174 억	321304	N	N	112	N	N
98	20250212	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1288	-60	5	-4.45	114164302	86019	136.86	1348	1368	1288	1752	944	1348	1327.20	0.93	-5090	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	450	-6.92	0.56	12	0.25	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1468	-12.26	20250106	1195	7.78	20250117	1799	-28.40	20240906	747	72.42	20241114	0.60	N	002870	500	174 억	326394	N	N	112	N	N
99	20250212	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1312	-36	5	-2.67	100007187	75076	119.45	1348	1368	1289	1752	944	1348	1332.08	0.93	-328	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	459	-7.05	0.57	12	0.21	-186.00	2297.00	1799	20240906	-27.07	747	20241114	75.64	1468	-10.63	20250106	1195	9.79	20250117	1799	-27.07	20240906	747	75.64	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
100	20250212	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1327	-21	5	-1.56	74555789	55492	88.29	1348	1368	1319	1752	944	1348	1343.54	0.93	420	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	464	-7.13	0.58	12	0.16	-186.00	2297.00	1799	20240906	-26.24	747	20241114	77.64	1468	-9.60	20250106	1195	11.05	20250117	1799	-26.24	20240906	747	77.64	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
101	20250212	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1327	-21	5	-1.56	71675435	53313	84.83	1348	1368	1320	1752	944	1348	1344.43	0.93	1296	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	464	-7.13	0.58	12	0.15	-186.00	2297.00	1799	20240906	-26.24	747	20241114	77.64	1468	-9.60	20250106	1195	11.05	20250117	1799	-26.24	20240906	747	77.64	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
102	20250212	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1335	-13	5	-0.96	66476117	49383	78.57	1348	1368	1325	1752	944	1348	1346.13	0.93	2633	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	467	-7.18	0.58	12	0.14	-186.00	2297.00	1799	20240906	-25.79	747	20241114	78.71	1468	-9.06	20250106	1195	11.72	20250117	1799	-25.79	20240906	747	78.71	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
103	20250212	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1355	7	2	0.52	61240000	45445	72.31	1348	1368	1335	1752	944	1348	1347.56	0.93	4822	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	474	-7.28	0.59	12	0.13	-186.00	2297.00	1799	20240906	-24.68	747	20241114	81.39	1468	-7.70	20250106	1195	13.39	20250117	1799	-24.68	20240906	747	81.39	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
104	20250212	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1346	-2	5	-0.15	53346703	39594	63.00	1348	1368	1335	1752	944	1348	1347.34	0.93	6246	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	471	-7.24	0.59	12	0.11	-186.00	2297.00	1799	20240906	-25.18	747	20241114	80.19	1468	-8.31	20250106	1195	12.64	20250117	1799	-25.18	20240906	747	80.19	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
105	20250212	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1348	0	3	0.00	21588548	16015	25.48	1348	1350	1348	1752	944	1348	1348.02	0.93	-1245	1423	1385	1328	1290	1233	1404	1309	175	404	500	880	1	1	34958700	471	-7.25	0.59	12	0.05	-186.00	2297.00	1799	20240906	-25.07	747	20241114	80.46	1468	-8.17	20250106	1195	12.80	20250117	1799	-25.07	20240906	747	80.46	20241114	0.60	N	002870	500	174 억	326394	N	N	0	N	N
106	20250211	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1348	57	2	4.42	83455836	62849	55.81	1300	1366	1271	1678	904	1291	1327.88	0.92	5104	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	471	-7.25	0.59	12	0.18	-186.00	2297.00	1799	20240906	-25.07	747	20241114	80.46	1468	-8.17	20250106	1195	12.80	20250117	1799	-25.07	20240906	747	80.46	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
107	20250211	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1349	58	2	4.49	78905904	59460	52.80	1300	1366	1271	1678	904	1291	1327.04	0.92	4801	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	472	-7.25	0.59	12	0.17	-186.00	2297.00	1799	20240906	-25.01	747	20241114	80.59	1468	-8.11	20250106	1195	12.89	20250117	1799	-25.01	20240906	747	80.59	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
108	20250211	140137	57	100.00	KOSPI	유통	N	N	N	N	N	1350	59	2	4.57	71737244	54143	48.08	1300	1366	1271	1678	904	1291	1324.96	0.92	5323	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	472	-7.26	0.59	12	0.15	-186.00	2297.00	1799	20240906	-24.96	747	20241114	80.72	1468	-8.04	20250106	1195	12.97	20250117	1799	-24.96	20240906	747	80.72	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
109	20250211	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1317	26	2	2.01	38470241	29531	26.22	1300	1366	1271	1678	904	1291	1302.71	0.92	3688	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	460	-7.08	0.57	12	0.08	-186.00	2297.00	1799	20240906	-26.79	747	20241114	76.31	1468	-10.29	20250106	1195	10.21	20250117	1799	-26.79	20240906	747	76.31	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
110	20250211	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1300	9	2	0.70	25733921	19860	17.64	1300	1366	1271	1678	904	1291	1295.77	0.92	-1447	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	454	-6.99	0.57	12	0.06	-186.00	2297.00	1799	20240906	-27.74	747	20241114	74.03	1468	-11.44	20250106	1195	8.79	20250117	1799	-27.74	20240906	747	74.03	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
111	20250211	110136	57	100.00	KOSPI	유통	N	N	N	N	N	1310	19	2	1.47	20700600	16012	14.22	1300	1366	1271	1678	904	1291	1292.82	0.92	-764	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	458	-7.04	0.57	12	0.05	-186.00	2297.00	1799	20240906	-27.18	747	20241114	75.37	1468	-10.76	20250106	1195	9.62	20250117	1799	-27.18	20240906	747	75.37	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
112	20250211	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1301	10	2	0.77	7344160	5641	5.01	1300	1366	1285	1678	904	1291	1301.93	0.92	-1817	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	455	-6.99	0.57	12	0.02	-186.00	2297.00	1799	20240906	-27.68	747	20241114	74.16	1468	-11.38	20250106	1195	8.87	20250117	1799	-27.68	20240906	747	74.16	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
113	20250211	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1300	9	2	0.70	13000	10	0.01	1300	1300	1300	1678	904	1291	1300.00	0.92	-10	1383	1336	1300	1253	1217	1360	1277	175	387	500	850	1	1	34958700	454	-6.99	0.57	12	0.00	-186.00	2297.00	1799	20240906	-27.74	747	20241114	74.03	1468	-11.44	20250106	1195	8.79	20250117	1799	-27.74	20240906	747	74.03	20241114	0.61	N	002870	500	174 억	321383	N	N	0	N	N
114	20250210	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1291	27	2	2.14	147584047	112601	91.78	1264	1347	1264	1643	885	1264	1310.76	0.93	-1658	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	451	-6.94	0.56	12	0.32	-186.00	2297.00	1799	20240906	-28.24	747	20241114	72.82	1468	-12.06	20250106	1195	8.03	20250117	1799	-28.24	20240906	747	72.82	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
115	20250210	150136	57	100.00	KOSPI	유통	N	N	N	N	N	1299	35	2	2.77	130685821	99580	81.17	1264	1347	1264	1643	885	1264	1312.37	0.93	-671	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	454	-6.98	0.57	12	0.28	-186.00	2297.00	1799	20240906	-27.79	747	20241114	73.90	1468	-11.51	20250106	1195	8.70	20250117	1799	-27.79	20240906	747	73.90	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
116	20250210	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1312	48	2	3.80	102148840	77736	63.36	1264	1347	1264	1643	885	1264	1314.05	0.93	-51	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	459	-7.05	0.57	12	0.22	-186.00	2297.00	1799	20240906	-27.07	747	20241114	75.64	1468	-10.63	20250106	1195	9.79	20250117	1799	-27.07	20240906	747	75.64	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
117	20250210	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1305	41	2	3.24	100570007	76532	62.38	1264	1347	1264	1643	885	1264	1314.09	0.93	-215	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	456	-7.02	0.57	12	0.22	-186.00	2297.00	1799	20240906	-27.46	747	20241114	74.70	1468	-11.10	20250106	1195	9.21	20250117	1799	-27.46	20240906	747	74.70	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
118	20250210	120136	57	100.00	KOSPI	유통	N	N	N	N	N	1295	31	2	2.45	93826039	71349	58.16	1264	1347	1264	1643	885	1264	1315.03	0.93	1116	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	453	-6.96	0.56	12	0.20	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1195	8.37	20250117	1799	-28.02	20240906	747	73.36	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
119	20250210	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1312	48	2	3.80	78214603	59358	48.38	1264	1347	1264	1643	885	1264	1317.68	0.93	7244	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	459	-7.05	0.57	12	0.17	-186.00	2297.00	1799	20240906	-27.07	747	20241114	75.64	1468	-10.63	20250106	1195	9.79	20250117	1799	-27.07	20240906	747	75.64	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
120	20250210	100135	57	100.00	KOSPI	유통	N	N	N	N	N	1335	71	2	5.62	55787362	42363	34.53	1264	1347	1264	1643	885	1264	1316.89	0.93	12199	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	467	-7.18	0.58	12	0.12	-186.00	2297.00	1799	20240906	-25.79	747	20241114	78.71	1468	-9.06	20250106	1195	11.72	20250117	1799	-25.79	20240906	747	78.71	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
121	20250210	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1264	0	3	0.00	3746496	2964	2.42	1264	1264	1264	1643	885	1264	1264.00	0.93	-1285	1366	1314	1282	1230	1198	1299	1215	175	379	500	830	1	1	34958700	442	-6.80	0.55	12	0.01	-186.00	2297.00	1799	20240906	-29.74	747	20241114	69.21	1468	-13.90	20250106	1195	5.77	20250117	1799	-29.74	20240906	747	69.21	20241114	0.61	N	002870	500	174 억	324667	N	N	1	N	N
122	20250207	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1264	-56	5	-4.24	156055332	122686	172.37	1331	1334	1250	1716	924	1320	1271.99	0.95	-5604	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	442	-6.80	0.55	12	0.35	-186.00	2297.00	1799	20240906	-29.74	747	20241114	69.21	1468	-13.90	20250106	1195	5.77	20250117	1799	-29.74	20240906	747	69.21	20241114	0.61	N	002870	500	174 억	333220	N	N	1	N	N
123	20250207	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1274	-46	5	-3.48	133237278	104680	147.07	1331	1334	1250	1716	924	1320	1272.81	0.95	-1344	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	445	-6.85	0.55	12	0.30	-186.00	2297.00	1799	20240906	-29.18	747	20241114	70.55	1468	-13.22	20250106	1195	6.61	20250117	1799	-29.18	20240906	747	70.55	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
124	20250207	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1272	-48	5	-3.64	130450113	102492	144.00	1331	1334	1250	1716	924	1320	1272.78	0.95	-1069	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	445	-6.84	0.55	12	0.29	-186.00	2297.00	1799	20240906	-29.29	747	20241114	70.28	1468	-13.35	20250106	1195	6.44	20250117	1799	-29.29	20240906	747	70.28	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
125	20250207	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1279	-41	5	-3.11	128775851	101179	142.15	1331	1334	1250	1716	924	1320	1272.75	0.95	-806	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	447	-6.88	0.56	12	0.29	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1195	7.03	20250117	1799	-28.90	20240906	747	71.22	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
126	20250207	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1285	-35	5	-2.65	118855476	93458	131.31	1331	1334	1250	1716	924	1320	1271.75	0.95	-81	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	449	-6.91	0.56	12	0.27	-186.00	2297.00	1799	20240906	-28.57	747	20241114	72.02	1468	-12.47	20250106	1195	7.53	20250117	1799	-28.57	20240906	747	72.02	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
127	20250207	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1275	-45	5	-3.41	100250401	78807	110.72	1331	1334	1250	1716	924	1320	1272.10	0.95	-162	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	446	-6.85	0.56	12	0.23	-186.00	2297.00	1799	20240906	-29.13	747	20241114	70.68	1468	-13.15	20250106	1195	6.69	20250117	1799	-29.13	20240906	747	70.68	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
128	20250207	100135	57	100.00	KOSPI	유통	N	N	N	N	N	1291	-29	5	-2.20	21037110	16164	22.71	1331	1334	1291	1716	924	1320	1301.48	0.95	-4069	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	451	-6.94	0.56	12	0.05	-186.00	2297.00	1799	20240906	-28.24	747	20241114	72.82	1468	-12.06	20250106	1195	8.03	20250117	1799	-28.24	20240906	747	72.82	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
129	20250207	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1320	0	3	0.00	141262	107	0.15	1331	1331	1320	1716	924	1320	1320.21	0.95	-105	1428	1373	1343	1288	1258	1359	1274	175	396	500	870	1	1	34958700	461	-7.10	0.57	12	0.00	-186.00	2297.00	1799	20240906	-26.63	747	20241114	76.71	1468	-10.08	20250106	1195	10.46	20250117	1799	-26.63	20240906	747	76.71	20241114	0.61	N	002870	500	174 억	333220	N	N	16	N	N
130	20250206	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1320	-14	5	-1.05	94519093	71176	72.01	1334	1398	1313	1734	934	1334	1327.96	0.98	-9021	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	461	-7.10	0.57	12	0.20	-186.00	2297.00	1799	20240906	-26.63	747	20241114	76.71	1468	-10.08	20250106	1195	10.46	20250117	1799	-26.63	20240906	747	76.71	20241114	0.62	N	002870	500	174 억	343004	N	N	16	N	N
131	20250206	150134	57	100.00	KOSPI	유통	N	N	N	N	N	1334	0	3	0.00	90163608	67881	68.68	1334	1398	1313	1734	934	1334	1328.26	0.98	-8312	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	466	-7.17	0.58	12	0.19	-186.00	2297.00	1799	20240906	-25.85	747	20241114	78.58	1468	-9.13	20250106	1195	11.63	20250117	1799	-25.85	20240906	747	78.58	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
132	20250206	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1325	-9	5	-0.67	81348433	61218	61.94	1334	1398	1313	1734	934	1334	1328.83	0.98	-9787	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	463	-7.12	0.58	12	0.18	-186.00	2297.00	1799	20240906	-26.35	747	20241114	77.38	1468	-9.74	20250106	1195	10.88	20250117	1799	-26.35	20240906	747	77.38	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
133	20250206	130133	57	100.00	KOSPI	유통	N	N	N	N	N	1339	5	2	0.37	45879127	34386	34.79	1334	1398	1323	1734	934	1334	1334.24	0.98	-6380	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	468	-7.20	0.58	12	0.10	-186.00	2297.00	1799	20240906	-25.57	747	20241114	79.25	1468	-8.79	20250106	1195	12.05	20250117	1799	-25.57	20240906	747	79.25	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
134	20250206	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1338	4	2	0.30	20368027	15198	15.38	1334	1398	1323	1734	934	1334	1340.18	0.98	-5389	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	468	-7.19	0.58	12	0.04	-186.00	2297.00	1799	20240906	-25.63	747	20241114	79.12	1468	-8.86	20250106	1195	11.97	20250117	1799	-25.63	20240906	747	79.12	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
135	20250206	110131	57	100.00	KOSPI	유통	N	N	N	N	N	1329	-5	5	-0.37	14925840	11107	11.24	1334	1398	1323	1734	934	1334	1343.82	0.98	-3502	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	465	-7.15	0.58	12	0.03	-186.00	2297.00	1799	20240906	-26.13	747	20241114	77.91	1468	-9.47	20250106	1195	11.21	20250117	1799	-26.13	20240906	747	77.91	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
136	20250206	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1346	12	2	0.90	12981608	9657	9.77	1334	1398	1323	1734	934	1334	1344.27	0.98	-2439	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	471	-7.24	0.59	12	0.03	-186.00	2297.00	1799	20240906	-25.18	747	20241114	80.19	1468	-8.31	20250106	1195	12.64	20250117	1799	-25.18	20240906	747	80.19	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
137	20250206	090133	57	100.00	KOSPI	유통	N	N	N	N	N	1328	-6	5	-0.45	5330	4	0.00	1334	1334	1328	1734	934	1334	1332.50	0.98	-3	1460	1397	1354	1291	1248	1375	1269	175	400	500	880	1	1	34958700	464	-7.14	0.58	12	0.00	-186.00	2297.00	1799	20240906	-26.18	747	20241114	77.78	1468	-9.54	20250106	1195	11.13	20250117	1799	-26.18	20240906	747	77.78	20241114	0.62	N	002870	500	174 억	343004	N	N	12	N	N
138	20250205	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1334	-26	5	-1.91	132398955	98836	66.10	1374	1417	1311	1768	952	1360	1339.58	1.03	-17822	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	466	-7.17	0.58	12	0.28	-186.00	2297.00	1799	20240906	-25.85	747	20241114	78.58	1468	-9.13	20250106	1195	11.63	20250117	1799	-25.85	20240906	747	78.58	20241114	0.62	N	002870	500	174 억	360523	N	N	12	N	N
139	20250205	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1329	-31	5	-2.28	124529395	92951	62.16	1374	1417	1311	1768	952	1360	1339.73	1.03	-15947	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	465	-7.15	0.58	12	0.27	-186.00	2297.00	1799	20240906	-26.13	747	20241114	77.91	1468	-9.47	20250106	1195	11.21	20250117	1799	-26.13	20240906	747	77.91	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
140	20250205	140133	57	100.00	KOSPI	유통	N	N	N	N	N	1345	-15	5	-1.10	117713128	87866	58.76	1374	1417	1311	1768	952	1360	1339.69	1.03	-12496	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	470	-7.23	0.59	12	0.25	-186.00	2297.00	1799	20240906	-25.24	747	20241114	80.05	1468	-8.38	20250106	1195	12.55	20250117	1799	-25.24	20240906	747	80.05	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
141	20250205	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1347	-13	5	-0.96	72910139	53958	36.08	1374	1417	1325	1768	952	1360	1351.24	1.03	-14079	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	471	-7.24	0.59	12	0.15	-186.00	2297.00	1799	20240906	-25.13	747	20241114	80.32	1468	-8.24	20250106	1195	12.72	20250117	1799	-25.13	20240906	747	80.32	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
142	20250205	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1334	-26	5	-1.91	54948529	40656	27.19	1374	1417	1325	1768	952	1360	1351.55	1.03	-9325	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	466	-7.17	0.58	12	0.12	-186.00	2297.00	1799	20240906	-25.85	747	20241114	78.58	1468	-9.13	20250106	1195	11.63	20250117	1799	-25.85	20240906	747	78.58	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
143	20250205	110132	57	100.00	KOSPI	유통	N	N	N	N	N	1326	-34	5	-2.50	31845353	23316	15.59	1374	1417	1325	1768	952	1360	1365.82	1.03	-8729	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	464	-7.13	0.58	12	0.07	-186.00	2297.00	1799	20240906	-26.29	747	20241114	77.51	1468	-9.67	20250106	1195	10.96	20250117	1799	-26.29	20240906	747	77.51	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
144	20250205	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1356	-4	5	-0.29	16370224	11860	7.93	1374	1417	1343	1768	952	1360	1380.29	1.03	-5699	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	474	-7.29	0.59	12	0.03	-186.00	2297.00	1799	20240906	-24.62	747	20241114	81.53	1468	-7.63	20250106	1195	13.47	20250117	1799	-24.62	20240906	747	81.53	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
145	20250205	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1360	0	3	0.00	388702	283	0.19	1374	1374	1360	1768	952	1360	1373.51	1.03	-218	1435	1397	1346	1308	1257	1416	1327	175	408	500	890	1	1	34958700	475	-7.31	0.59	12	0.00	-186.00	2297.00	1799	20240906	-24.40	747	20241114	82.06	1468	-7.36	20250106	1195	13.81	20250117	1799	-24.40	20240906	747	82.06	20241114	0.62	N	002870	500	174 억	360523	N	N	17	N	N
146	20250204	160132	57	100.00	KOSPI	유통	N	N	N	N	N	1360	65	2	5.02	201945274	149513	78.37	1295	1384	1295	1683	907	1295	1350.69	0.92	38170	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	475	-7.31	0.59	12	0.43	-186.00	2297.00	1799	20240906	-24.40	747	20241114	82.06	1468	-7.36	20250106	1195	13.81	20250117	1799	-24.40	20240906	747	82.06	20241114	0.45	N	002870	500	174 억	323236	N	N	17	N	N
147	20250204	150132	57	100.00	KOSPI	유통	N	N	N	N	N	1382	87	2	6.72	163976782	121691	63.79	1295	1384	1295	1683	907	1295	1347.48	0.92	30380	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	483	-7.43	0.60	12	0.35	-186.00	2297.00	1799	20240906	-23.18	747	20241114	85.01	1468	-5.86	20250106	1195	15.65	20250117	1799	-23.18	20240906	747	85.01	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
148	20250204	140132	57	100.00	KOSPI	유통	N	N	N	N	N	1370	75	2	5.79	130535986	97240	50.97	1295	1377	1295	1683	907	1295	1342.41	0.92	13083	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	479	-7.37	0.60	12	0.28	-186.00	2297.00	1799	20240906	-23.85	747	20241114	83.40	1468	-6.68	20250106	1195	14.64	20250117	1799	-23.85	20240906	747	83.40	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
149	20250204	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1377	82	2	6.33	114214736	85232	44.68	1295	1377	1295	1683	907	1295	1340.05	0.92	10428	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	481	-7.40	0.60	12	0.24	-186.00	2297.00	1799	20240906	-23.46	747	20241114	84.34	1468	-6.20	20250106	1195	15.23	20250117	1799	-23.46	20240906	747	84.34	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
150	20250204	120132	57	100.00	KOSPI	유통	N	N	N	N	N	1322	27	2	2.08	75903703	57021	29.89	1295	1358	1295	1683	907	1295	1331.15	0.92	-5207	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	462	-7.11	0.58	12	0.16	-186.00	2297.00	1799	20240906	-26.51	747	20241114	76.97	1468	-9.95	20250106	1195	10.63	20250117	1799	-26.51	20240906	747	76.97	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
151	20250204	110131	57	100.00	KOSPI	유통	N	N	N	N	N	1354	59	2	4.56	54580077	41160	21.58	1295	1355	1295	1683	907	1295	1326.05	0.92	-5322	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	473	-7.28	0.59	12	0.12	-186.00	2297.00	1799	20240906	-24.74	747	20241114	81.26	1468	-7.77	20250106	1195	13.31	20250117	1799	-24.74	20240906	747	81.26	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
152	20250204	100132	57	100.00	KOSPI	유통	N	N	N	N	N	1323	28	2	2.16	5210361	3901	2.04	1295	1344	1295	1683	907	1295	1335.65	0.92	-771	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	463	-7.11	0.58	12	0.01	-186.00	2297.00	1799	20240906	-26.46	747	20241114	77.11	1468	-9.88	20250106	1195	10.71	20250117	1799	-26.46	20240906	747	77.11	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N
153	20250204	090132	57	100.00	KOSPI	유통	N	N	N	N	N	1295	0	3	0.00	63455	49	0.03	1295	1295	1295	1683	907	1295	1295.00	0.92	33	1409	1352	1320	1263	1231	1336	1247	175	388	500	850	1	1	34958700	453	-6.96	0.56	12	0.00	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1195	8.37	20250117	1799	-28.02	20240906	747	73.36	20241114	0.45	N	002870	500	174 억	323236	N	N	3	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History