KissMeData/005320/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

60 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	160212	57	100.00	KOSPI	유통	N	N	N	N	N	471	-16	5	-3.29	134927473	293530	360.33	487	487	440	633	341	487	459.67	0.90	-55127	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	317	-3.86	0.31	12	0.44	-122.00	1525.00	722	20240219	-34.76	362	20241209	30.11	607	-22.41	20250124	426	10.56	20250102	704	-33.10	20240304	362	30.11	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
3	20250228	150212	57	100.00	KOSPI	유통	N	N	N	N	N	464	-23	5	-4.72	130946908	285032	349.90	487	487	440	633	341	487	459.41	0.90	-53638	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	312	-3.80	0.30	12	0.42	-122.00	1525.00	722	20240219	-35.73	362	20241209	28.18	607	-23.56	20250124	426	8.92	20250102	704	-34.09	20240304	362	28.18	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
4	20250228	140212	57	100.00	KOSPI	유통	N	N	N	N	N	462	-25	5	-5.13	124131314	270242	331.74	487	487	440	633	341	487	459.33	0.90	-50812	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	311	-3.79	0.30	12	0.40	-122.00	1525.00	722	20240219	-36.01	362	20241209	27.62	607	-23.89	20250124	426	8.45	20250102	704	-34.38	20240304	362	27.62	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
5	20250228	130213	57	100.00	KOSPI	유통	N	N	N	N	N	456	-31	5	-6.37	113639473	247432	303.74	487	487	440	633	341	487	459.28	0.90	-39819	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	307	-3.74	0.30	12	0.37	-122.00	1525.00	722	20240219	-36.84	362	20241209	25.97	607	-24.88	20250124	426	7.04	20250102	704	-35.23	20240304	362	25.97	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
6	20250228	120211	57	100.00	KOSPI	유통	N	N	N	N	N	470	-17	5	-3.49	32716141	69021	84.73	487	487	468	633	341	487	474.00	0.90	-35905	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	316	-3.85	0.31	12	0.10	-122.00	1525.00	722	20240219	-34.90	362	20241209	29.83	607	-22.57	20250124	426	10.33	20250102	704	-33.24	20240304	362	29.83	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
7	20250228	110212	57	100.00	KOSPI	유통	N	N	N	N	N	475	-12	5	-2.46	19225576	40355	49.54	487	487	472	633	341	487	476.41	0.90	-25264	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	320	-3.89	0.31	12	0.06	-122.00	1525.00	722	20240219	-34.21	362	20241209	31.22	607	-21.75	20250124	426	11.50	20250102	704	-32.53	20240304	362	31.22	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
8	20250228	100211	57	100.00	KOSPI	유통	N	N	N	N	N	480	-7	5	-1.44	13701585	28735	35.27	487	487	472	633	341	487	476.83	0.90	-18131	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	323	-3.93	0.31	12	0.04	-122.00	1525.00	722	20240219	-33.52	362	20241209	32.60	607	-20.92	20250124	426	12.68	20250102	704	-31.82	20240304	362	32.60	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
9	20250228	090212	57	100.00	KOSPI	유통	N	N	N	N	N	483	-4	5	-0.82	283688	583	0.72	487	487	483	633	341	487	486.60	0.90	-259	502	494	486	478	470	490	474	337	146	500	330	1	1	67328047	325	-3.96	0.32	12	0.00	-122.00	1525.00	722	20240219	-33.10	362	20241209	33.43	607	-20.43	20250124	426	13.38	20250102	704	-31.39	20240304	362	33.43	20241209	0.59	N	005320	500	336 억	609282	N	N	0	N	N
10	20250227	160210	57	100.00	KOSPI	유통	N	N	N	N	N	487	1	2	0.21	39303961	81461	64.35	494	494	478	631	341	486	482.49	0.92	-14558	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	328	-3.99	0.32	12	0.12	-122.00	1525.00	722	20240219	-32.55	362	20241209	34.53	607	-19.77	20250124	426	14.32	20250102	704	-30.82	20240304	362	34.53	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
11	20250227	150211	57	100.00	KOSPI	유통	N	N	N	N	N	486	0	3	0.00	38987414	80811	63.84	494	494	478	631	341	486	482.45	0.92	-14171	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	327	-3.98	0.32	12	0.12	-122.00	1525.00	722	20240219	-32.69	362	20241209	34.25	607	-19.93	20250124	426	14.08	20250102	704	-30.97	20240304	362	34.25	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
12	20250227	140211	57	100.00	KOSPI	유통	N	N	N	N	N	485	-1	5	-0.21	28073071	58252	46.02	494	494	478	631	341	486	481.92	0.92	-10980	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	327	-3.98	0.32	12	0.09	-122.00	1525.00	722	20240219	-32.83	362	20241209	33.98	607	-20.10	20250124	426	13.85	20250102	704	-31.11	20240304	362	33.98	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
13	20250227	130210	57	100.00	KOSPI	유통	N	N	N	N	N	481	-5	5	-1.03	24605643	51060	40.34	494	494	478	631	341	486	481.90	0.92	-6470	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	324	-3.94	0.32	12	0.08	-122.00	1525.00	722	20240219	-33.38	362	20241209	32.87	607	-20.76	20250124	426	12.91	20250102	704	-31.68	20240304	362	32.87	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
14	20250227	120210	57	100.00	KOSPI	유통	N	N	N	N	N	486	0	3	0.00	22570986	46832	37.00	494	494	478	631	341	486	481.96	0.92	-5756	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	327	-3.98	0.32	12	0.07	-122.00	1525.00	722	20240219	-32.69	362	20241209	34.25	607	-19.93	20250124	426	14.08	20250102	704	-30.97	20240304	362	34.25	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
15	20250227	110211	57	100.00	KOSPI	유통	N	N	N	N	N	479	-7	5	-1.44	17815118	36946	29.19	494	494	478	631	341	486	482.19	0.92	-4879	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	323	-3.93	0.31	12	0.05	-122.00	1525.00	722	20240219	-33.66	362	20241209	32.32	607	-21.09	20250124	426	12.44	20250102	704	-31.96	20240304	362	32.32	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
16	20250227	100217	57	100.00	KOSPI	유통	N	N	N	N	N	485	-1	5	-0.21	7047032	14502	11.46	494	494	480	631	341	486	485.94	0.92	-1373	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	327	-3.98	0.32	12	0.02	-122.00	1525.00	722	20240219	-32.83	362	20241209	33.98	607	-20.10	20250124	426	13.85	20250102	704	-31.11	20240304	362	33.98	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
17	20250227	090218	57	100.00	KOSPI	유통	N	N	N	N	N	490	4	2	0.82	1732717	3533	2.79	494	494	490	631	341	486	490.44	0.92	-955	510	498	491	479	472	494	475	337	145	500	330	1	1	67328047	330	-4.02	0.32	12	0.01	-122.00	1525.00	722	20240219	-32.13	362	20241209	35.36	607	-19.28	20250124	426	15.02	20250102	704	-30.40	20240304	362	35.36	20241209	0.59	N	005320	500	336 억	621525	N	N	35	N	N
18	20250226	160210	57	100.00	KOSPI	유통	N	N	N	N	N	486	-10	5	-2.02	62081556	126586	144.57	497	503	484	644	348	496	490.43	0.95	-24148	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	327	-3.98	0.32	12	0.19	-122.00	1525.00	722	20240219	-32.69	362	20241209	34.25	607	-19.93	20250124	426	14.08	20250102	704	-30.97	20240304	362	34.25	20241209	0.64	N	005320	500	336 억	639973	N	N	35	N	N
19	20250226	150211	57	100.00	KOSPI	유통	N	N	N	N	N	487	-9	5	-1.81	54292727	110554	126.26	497	503	485	644	348	496	491.10	0.95	-16738	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	328	-3.99	0.32	12	0.16	-122.00	1525.00	722	20240219	-32.55	362	20241209	34.53	607	-19.77	20250124	426	14.32	20250102	704	-30.82	20240304	362	34.53	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
20	20250226	140211	57	100.00	KOSPI	유통	N	N	N	N	N	488	-8	5	-1.61	46583910	94693	108.15	497	503	488	644	348	496	491.95	0.95	-8213	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	329	-4.00	0.32	12	0.14	-122.00	1525.00	722	20240219	-32.41	362	20241209	34.81	607	-19.60	20250124	426	14.55	20250102	704	-30.68	20240304	362	34.81	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
21	20250226	130212	57	100.00	KOSPI	유통	N	N	N	N	N	493	-3	5	-0.60	26709163	54087	61.77	497	503	490	644	348	496	493.82	0.95	-10408	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	332	-4.04	0.32	12	0.08	-122.00	1525.00	722	20240219	-31.72	362	20241209	36.19	607	-18.78	20250124	426	15.73	20250102	704	-29.97	20240304	362	36.19	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
22	20250226	120211	57	100.00	KOSPI	유통	N	N	N	N	N	495	-1	5	-0.20	10425358	21074	24.07	497	498	493	644	348	496	494.70	0.95	-7923	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	333	-4.06	0.32	12	0.03	-122.00	1525.00	722	20240219	-31.44	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	704	-29.69	20240304	362	36.74	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
23	20250226	110211	57	100.00	KOSPI	유통	N	N	N	N	N	498	2	2	0.40	2746894	5537	6.32	497	498	494	644	348	496	496.10	0.95	-2258	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	335	-4.08	0.33	12	0.01	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
24	20250226	100210	57	100.00	KOSPI	유통	N	N	N	N	N	498	2	2	0.40	2215094	4469	5.10	497	498	494	644	348	496	495.66	0.95	-1642	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	335	-4.08	0.33	12	0.01	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
25	20250226	090213	57	100.00	KOSPI	유통	N	N	N	N	N	496	0	3	0.00	50692	102	0.12	497	497	496	644	348	496	496.98	0.95	-17	508	501	496	489	484	505	493	337	148	500	330	1	1	67328047	334	-4.07	0.33	12	0.00	-122.00	1525.00	722	20240219	-31.30	362	20241209	37.02	607	-18.29	20250124	426	16.43	20250102	704	-29.55	20240304	362	37.02	20241209	0.64	N	005320	500	336 억	639973	N	N	16	N	N
26	20250225	160210	57	100.00	KOSPI	유통	N	N	N	N	N	496	1	2	0.20	43340243	87559	79.63	495	503	491	643	347	495	494.98	1.02	-16652	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	334	-4.07	0.33	12	0.13	-122.00	1525.00	722	20240219	-31.30	362	20241209	37.02	607	-18.29	20250124	426	16.43	20250102	704	-29.55	20240304	362	37.02	20241209	0.64	N	005320	500	336 억	687333	N	N	16	N	N
27	20250225	150210	57	100.00	KOSPI	유통	N	N	N	N	N	493	-2	5	-0.40	40108508	81015	73.68	495	503	491	643	347	495	495.08	1.02	-13146	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	332	-4.04	0.32	12	0.12	-122.00	1525.00	722	20240219	-31.72	362	20241209	36.19	607	-18.78	20250124	426	15.73	20250102	704	-29.97	20240304	362	36.19	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
28	20250225	140210	57	100.00	KOSPI	유통	N	N	N	N	N	499	4	2	0.81	31731803	64051	58.25	495	503	491	643	347	495	495.41	1.02	-11694	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	336	-4.09	0.33	12	0.10	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	704	-29.12	20240304	362	37.85	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
29	20250225	130210	57	100.00	KOSPI	유통	N	N	N	N	N	498	3	2	0.61	26890255	54295	49.38	495	503	491	643	347	495	495.26	1.02	-8102	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	335	-4.08	0.33	12	0.08	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
30	20250225	120209	57	100.00	KOSPI	유통	N	N	N	N	N	495	0	3	0.00	26058444	52613	47.85	495	503	491	643	347	495	495.29	1.02	-7964	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	333	-4.06	0.32	12	0.08	-122.00	1525.00	722	20240219	-31.44	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	704	-29.69	20240304	362	36.74	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
31	20250225	110209	57	100.00	KOSPI	유통	N	N	N	N	N	500	5	2	1.01	7608796	15333	13.94	495	503	491	643	347	495	496.24	1.02	-4159	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	337	-4.10	0.33	12	0.02	-122.00	1525.00	722	20240219	-30.75	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	704	-28.98	20240304	362	38.12	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
32	20250225	100209	57	100.00	KOSPI	유통	N	N	N	N	N	498	3	2	0.61	4453076	8993	8.18	495	499	491	643	347	495	495.17	1.02	-1582	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	335	-4.08	0.33	12	0.01	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
33	20250225	090209	57	100.00	KOSPI	유통	N	N	N	N	N	495	0	3	0.00	397170	802	0.73	495	499	495	643	347	495	495.22	1.02	-551	511	503	499	491	487	501	489	337	148	500	330	1	1	67328047	333	-4.06	0.32	12	0.00	-122.00	1525.00	722	20240219	-31.44	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	704	-29.69	20240304	362	36.74	20241209	0.64	N	005320	500	336 억	687333	N	N	7	N	N
34	20250224	160208	57	100.00	KOSPI	유통	N	N	N	N	N	495	-6	5	-1.20	54599404	109741	187.48	501	507	495	651	351	501	497.53	1.02	-572	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	333	-4.06	0.32	12	0.16	-122.00	1525.00	722	20240219	-31.44	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	704	-29.69	20240304	362	36.74	20241209	0.64	N	005320	500	336 억	688243	N	N	7	N	N
35	20250224	150209	57	100.00	KOSPI	유통	N	N	N	N	N	499	-2	5	-0.40	33640920	67461	115.25	501	507	495	651	351	501	498.67	1.02	486	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	336	-4.09	0.33	12	0.10	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	704	-29.12	20240304	362	37.85	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
36	20250224	140209	57	100.00	KOSPI	유통	N	N	N	N	N	502	1	2	0.20	30253265	60672	103.65	501	507	495	651	351	501	498.64	1.02	486	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	338	-4.11	0.33	12	0.09	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	704	-28.69	20240304	362	38.67	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
37	20250224	130209	57	100.00	KOSPI	유통	N	N	N	N	N	499	-2	5	-0.40	22498571	45208	77.23	501	501	495	651	351	501	497.67	1.02	4015	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	336	-4.09	0.33	12	0.07	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	704	-29.12	20240304	362	37.85	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
38	20250224	120208	57	100.00	KOSPI	유통	N	N	N	N	N	499	-2	5	-0.40	19121038	38432	65.66	501	501	495	651	351	501	497.53	1.02	4350	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	336	-4.09	0.33	12	0.06	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	704	-29.12	20240304	362	37.85	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
39	20250224	110208	57	100.00	KOSPI	유통	N	N	N	N	N	499	-2	5	-0.40	17011397	34202	58.43	501	501	495	651	351	501	497.38	1.02	5230	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	336	-4.09	0.33	12	0.05	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	704	-29.12	20240304	362	37.85	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
40	20250224	100208	57	100.00	KOSPI	유통	N	N	N	N	N	498	-3	5	-0.60	14344300	28856	49.30	501	501	495	651	351	501	497.10	1.02	6368	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	335	-4.08	0.33	12	0.04	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
41	20250224	090209	57	100.00	KOSPI	유통	N	N	N	N	N	498	-3	5	-0.60	681580	1361	2.33	501	501	498	651	351	501	500.79	1.02	-220	518	509	504	495	490	514	500	337	150	500	340	1	1	67328047	335	-4.08	0.33	12	0.00	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	704	-29.26	20240304	362	37.57	20241209	0.64	N	005320	500	336 억	688243	N	N	27	N	N
42	20250221	160208	57	100.00	KOSPI	유통	N	N	N	N	N	501	2	2	0.40	29368269	58534	18.75	499	513	499	648	350	499	501.73	1.03	-5598	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	337	-4.11	0.33	12	0.09	-122.00	1525.00	722	20240219	-30.61	362	20241209	38.40	607	-17.46	20250124	426	17.61	20250102	718	-30.22	20240221	362	38.40	20241209	0.64	N	005320	500	336 억	692188	N	N	27	N	N
43	20250221	150208	57	100.00	KOSPI	유통	N	N	N	N	N	503	4	2	0.80	26881257	53570	17.16	499	513	499	648	350	499	501.80	1.03	-4877	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.08	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	718	-29.94	20240221	362	38.95	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
44	20250221	140208	57	100.00	KOSPI	유통	N	N	N	N	N	502	3	2	0.60	25787652	51392	16.47	499	513	499	648	350	499	501.78	1.03	-3463	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	338	-4.11	0.33	12	0.08	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	718	-30.08	20240221	362	38.67	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
45	20250221	130208	57	100.00	KOSPI	유통	N	N	N	N	N	503	4	2	0.80	25537153	50893	16.31	499	513	499	648	350	499	501.78	1.03	-3463	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.08	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	718	-29.94	20240221	362	38.95	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
46	20250221	120208	57	100.00	KOSPI	유통	N	N	N	N	N	503	4	2	0.80	25104202	50030	16.03	499	513	499	648	350	499	501.78	1.03	-3463	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.07	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	718	-29.94	20240221	362	38.95	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
47	20250221	110208	57	100.00	KOSPI	유통	N	N	N	N	N	503	4	2	0.80	20681122	41201	13.20	499	513	499	648	350	499	501.96	1.03	-3295	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.06	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	718	-29.94	20240221	362	38.95	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
48	20250221	100208	57	100.00	KOSPI	유통	N	N	N	N	N	509	10	2	2.00	5734822	11384	3.65	499	513	499	648	350	499	503.76	1.03	-496	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	343	-4.17	0.33	12	0.02	-122.00	1525.00	722	20240219	-29.50	362	20241209	40.61	607	-16.14	20250124	426	19.48	20250102	718	-29.11	20240221	362	40.61	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
49	20250221	090208	57	100.00	KOSPI	유통	N	N	N	N	N	499	0	3	0.00	663171	1329	0.43	499	499	499	648	350	499	499.00	1.03	302	523	511	505	493	487	508	490	337	149	500	330	1	1	67328047	336	-4.09	0.33	12	0.00	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	718	-30.50	20240221	362	37.85	20241209	0.64	N	005320	500	336 억	692188	N	N	69	N	N
50	20250220	160207	57	100.00	KOSPI	유통	N	N	N	N	N	499	-24	5	-4.59	158209330	312093	258.49	517	517	499	679	367	523	506.94	1.10	-107642	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	336	-4.09	0.33	12	0.46	-122.00	1525.00	722	20240219	-30.89	362	20241209	37.85	607	-17.79	20250124	426	17.14	20250102	720	-30.69	20240220	362	37.85	20241209	0.64	N	005320	500	336 억	740286	N	N	69	N	N
51	20250220	150207	57	100.00	KOSPI	유통	N	N	N	N	N	502	-21	5	-4.02	144344127	284358	235.52	517	517	500	679	367	523	507.61	1.10	-98895	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	338	-4.11	0.33	12	0.42	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	720	-30.28	20240220	362	38.67	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
52	20250220	140208	57	100.00	KOSPI	유통	N	N	N	N	N	508	-15	5	-2.87	112955455	221941	183.82	517	517	504	679	367	523	508.94	1.10	-98976	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	342	-4.16	0.33	12	0.33	-122.00	1525.00	722	20240219	-29.64	362	20241209	40.33	607	-16.31	20250124	426	19.25	20250102	720	-29.44	20240220	362	40.33	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
53	20250220	130207	57	100.00	KOSPI	유통	N	N	N	N	N	508	-15	5	-2.87	110911548	217896	180.47	517	517	504	679	367	523	509.01	1.10	-98976	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	342	-4.16	0.33	12	0.32	-122.00	1525.00	722	20240219	-29.64	362	20241209	40.33	607	-16.31	20250124	426	19.25	20250102	720	-29.44	20240220	362	40.33	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
54	20250220	120208	57	100.00	KOSPI	유통	N	N	N	N	N	505	-18	5	-3.44	95315843	186998	154.88	517	517	504	679	367	523	509.72	1.10	-81032	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	340	-4.14	0.33	12	0.28	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	720	-29.86	20240220	362	39.50	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
55	20250220	110207	57	100.00	KOSPI	유통	N	N	N	N	N	506	-17	5	-3.25	84504960	165619	137.17	517	517	504	679	367	523	510.24	1.10	-63720	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	341	-4.15	0.33	12	0.25	-122.00	1525.00	722	20240219	-29.92	362	20241209	39.78	607	-16.64	20250124	426	18.78	20250102	720	-29.72	20240220	362	39.78	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
56	20250220	100207	57	100.00	KOSPI	유통	N	N	N	N	N	514	-9	5	-1.72	42761893	83321	69.01	517	517	511	679	367	523	513.22	1.10	-35012	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	346	-4.21	0.34	12	0.12	-122.00	1525.00	722	20240219	-28.81	362	20241209	41.99	607	-15.32	20250124	426	20.66	20250102	720	-28.61	20240220	362	41.99	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
57	20250220	090208	57	100.00	KOSPI	유통	N	N	N	N	N	513	-10	5	-1.91	9476889	18452	15.28	517	517	513	679	367	523	513.60	1.10	9931	538	530	523	515	508	527	512	337	156	500	350	1	1	67328047	345	-4.20	0.34	12	0.03	-122.00	1525.00	722	20240219	-28.95	362	20241209	41.71	607	-15.49	20250124	426	20.42	20250102	720	-28.75	20240220	362	41.71	20241209	0.64	N	005320	500	336 억	740286	N	N	12	N	N
58	20250219	160206	57	100.00	KOSPI	유통	N	N	N	N	N	523	-7	5	-1.32	60488156	115662	50.16	530	531	516	689	371	530	522.97	1.10	-624	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	352	-4.29	0.34	12	0.17	-122.00	1525.00	722	20240219	-27.56	362	20241209	44.48	607	-13.84	20250124	426	22.77	20250102	722	-27.56	20240219	362	44.48	20241209	0.63	N	005320	500	336 억	740631	N	N	12	N	N
59	20250219	150207	57	100.00	KOSPI	유통	N	N	N	N	N	527	-3	5	-0.57	57138243	109228	47.37	530	531	516	689	371	530	523.11	1.10	841	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	355	-4.32	0.35	12	0.16	-122.00	1525.00	722	20240219	-27.01	362	20241209	45.58	607	-13.18	20250124	426	23.71	20250102	722	-27.01	20240219	362	45.58	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
60	20250219	140206	57	100.00	KOSPI	유통	N	N	N	N	N	520	-10	5	-1.89	54402385	104007	45.10	530	531	516	689	371	530	523.06	1.10	2399	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	350	-4.26	0.34	12	0.15	-122.00	1525.00	722	20240219	-27.98	362	20241209	43.65	607	-14.33	20250124	426	22.07	20250102	722	-27.98	20240219	362	43.65	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
61	20250219	130207	57	100.00	KOSPI	유통	N	N	N	N	N	521	-9	5	-1.70	54315804	103841	45.03	530	531	516	689	371	530	523.07	1.10	2414	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	351	-4.27	0.34	12	0.15	-122.00	1525.00	722	20240219	-27.84	362	20241209	43.92	607	-14.17	20250124	426	22.30	20250102	722	-27.84	20240219	362	43.92	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
62	20250219	120207	57	100.00	KOSPI	유통	N	N	N	N	N	526	-4	5	-0.75	22369281	42466	18.42	530	531	525	689	371	530	526.76	1.10	834	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	354	-4.31	0.34	12	0.06	-122.00	1525.00	722	20240219	-27.15	362	20241209	45.30	607	-13.34	20250124	426	23.47	20250102	722	-27.15	20240219	362	45.30	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
63	20250219	110207	57	100.00	KOSPI	유통	N	N	N	N	N	529	-1	5	-0.19	13768829	26108	11.32	530	531	525	689	371	530	527.38	1.10	-57	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	356	-4.34	0.35	12	0.04	-122.00	1525.00	722	20240219	-26.73	362	20241209	46.13	607	-12.85	20250124	426	24.18	20250102	722	-26.73	20240219	362	46.13	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
64	20250219	100207	57	100.00	KOSPI	유통	N	N	N	N	N	530	0	3	0.00	6685149	12668	5.49	530	531	525	689	371	530	527.72	1.10	-57	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	357	-4.34	0.35	12	0.02	-122.00	1525.00	722	20240219	-26.59	362	20241209	46.41	607	-12.69	20250124	426	24.41	20250102	722	-26.59	20240219	362	46.41	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
65	20250219	090207	57	100.00	KOSPI	유통	N	N	N	N	N	530	0	3	0.00	1019190	1923	0.83	530	530	530	689	371	530	530.00	1.10	-259	547	538	527	518	507	533	513	337	159	500	360	1	1	67328047	357	-4.34	0.35	12	0.00	-122.00	1525.00	722	20240219	-26.59	362	20241209	46.41	607	-12.69	20250124	426	24.41	20250102	722	-26.59	20240219	362	46.41	20241209	0.63	N	005320	500	336 억	740631	N	N	0	N	N
66	20250218	160206	57	100.00	KOSPI	유통	N	N	N	N	N	530	-6	5	-1.12	119596927	228584	114.44	536	536	516	696	376	536	523.21	1.07	16354	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	357	-4.34	0.35	12	0.34	-122.00	1525.00	722	20240219	-26.59	362	20241209	46.41	607	-12.69	20250124	426	24.41	20250102	722	-26.59	20240219	362	46.41	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
67	20250218	150206	57	100.00	KOSPI	유통	N	N	N	N	N	532	-4	5	-0.75	116204303	222189	111.24	536	536	516	696	376	536	523.00	1.07	19242	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	358	-4.36	0.35	12	0.33	-122.00	1525.00	722	20240219	-26.32	362	20241209	46.96	607	-12.36	20250124	426	24.88	20250102	722	-26.32	20240219	362	46.96	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
68	20250218	140207	57	100.00	KOSPI	유통	N	N	N	N	N	528	-8	5	-1.49	109293012	209134	104.70	536	536	516	696	376	536	522.60	1.07	20760	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	355	-4.33	0.35	12	0.31	-122.00	1525.00	722	20240219	-26.87	362	20241209	45.86	607	-13.01	20250124	426	23.94	20250102	722	-26.87	20240219	362	45.86	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
69	20250218	130206	57	100.00	KOSPI	유통	N	N	N	N	N	527	-9	5	-1.68	101314961	194027	97.14	536	536	516	696	376	536	522.17	1.07	24164	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	355	-4.32	0.35	12	0.29	-122.00	1525.00	722	20240219	-27.01	362	20241209	45.58	607	-13.18	20250124	426	23.71	20250102	722	-27.01	20240219	362	45.58	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
70	20250218	120206	57	100.00	KOSPI	유통	N	N	N	N	N	526	-10	5	-1.87	87560185	167793	84.00	536	536	516	696	376	536	521.83	1.07	26298	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	354	-4.31	0.34	12	0.25	-122.00	1525.00	722	20240219	-27.15	362	20241209	45.30	607	-13.34	20250124	426	23.47	20250102	722	-27.15	20240219	362	45.30	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
71	20250218	110207	57	100.00	KOSPI	유통	N	N	N	N	N	523	-13	5	-2.43	74043241	141866	71.02	536	536	516	696	376	536	521.92	1.07	28610	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	352	-4.29	0.34	12	0.21	-122.00	1525.00	722	20240219	-27.56	362	20241209	44.48	607	-13.84	20250124	426	22.77	20250102	722	-27.56	20240219	362	44.48	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
72	20250218	100206	57	100.00	KOSPI	유통	N	N	N	N	N	521	-15	5	-2.80	63493688	121642	60.90	536	536	516	696	376	536	521.97	1.07	29811	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	351	-4.27	0.34	12	0.18	-122.00	1525.00	722	20240219	-27.84	362	20241209	43.92	607	-14.17	20250124	426	22.30	20250102	722	-27.84	20240219	362	43.92	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
73	20250218	090206	57	100.00	KOSPI	유통	N	N	N	N	N	531	-5	5	-0.93	2589603	4832	2.42	536	536	531	696	376	536	535.93	1.07	-154	546	541	536	531	526	541	531	337	160	500	360	1	1	67328047	358	-4.35	0.35	12	0.01	-122.00	1525.00	722	20240219	-26.45	362	20241209	46.69	607	-12.52	20250124	426	24.65	20250102	722	-26.45	20240219	362	46.69	20241209	0.63	N	005320	500	336 억	720957	N	N	0	N	N
74	20250217	160206	57	100.00	KOSPI	유통	N	N	N	N	N	536	0	3	0.00	106707937	199747	103.79	536	541	531	696	376	536	534.22	1.01	47699	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	361	-4.39	0.35	12	0.30	-122.00	1525.00	722	20240219	-25.76	362	20241209	48.07	607	-11.70	20250124	426	25.82	20250102	722	-25.76	20240219	362	48.07	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
75	20250217	150207	57	100.00	KOSPI	유통	N	N	N	N	N	533	-3	5	-0.56	104878662	196321	102.01	536	541	531	696	376	536	534.22	1.01	47796	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	359	-4.37	0.35	12	0.29	-122.00	1525.00	722	20240219	-26.18	362	20241209	47.24	607	-12.19	20250124	426	25.12	20250102	722	-26.18	20240219	362	47.24	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
76	20250217	140206	57	100.00	KOSPI	유통	N	N	N	N	N	538	2	2	0.37	78194974	146371	76.06	536	541	531	696	376	536	534.22	1.01	47173	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	362	-4.41	0.35	12	0.22	-122.00	1525.00	722	20240219	-25.48	362	20241209	48.62	607	-11.37	20250124	426	26.29	20250102	722	-25.48	20240219	362	48.62	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
77	20250217	130207	57	100.00	KOSPI	유통	N	N	N	N	N	532	-4	5	-0.75	70962215	132836	69.02	536	541	532	696	376	536	534.21	1.01	48469	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	358	-4.36	0.35	12	0.20	-122.00	1525.00	722	20240219	-26.32	362	20241209	46.96	607	-12.36	20250124	426	24.88	20250102	722	-26.32	20240219	362	46.96	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
78	20250217	120206	57	100.00	KOSPI	유통	N	N	N	N	N	535	-1	5	-0.19	61673337	115408	59.97	536	541	532	696	376	536	534.39	1.01	45981	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	360	-4.39	0.35	12	0.17	-122.00	1525.00	722	20240219	-25.90	362	20241209	47.79	607	-11.86	20250124	426	25.59	20250102	722	-25.90	20240219	362	47.79	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
79	20250217	110207	57	100.00	KOSPI	유통	N	N	N	N	N	533	-3	5	-0.56	56380252	105484	54.81	536	541	532	696	376	536	534.49	1.01	45613	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	359	-4.37	0.35	12	0.16	-122.00	1525.00	722	20240219	-26.18	362	20241209	47.24	607	-12.19	20250124	426	25.12	20250102	722	-26.18	20240219	362	47.24	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
80	20250217	100206	57	100.00	KOSPI	유통	N	N	N	N	N	535	-1	5	-0.19	46734638	87409	45.42	536	541	532	696	376	536	534.67	1.01	43777	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	360	-4.39	0.35	12	0.13	-122.00	1525.00	722	20240219	-25.90	362	20241209	47.79	607	-11.86	20250124	426	25.59	20250102	722	-25.90	20240219	362	47.79	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
81	20250217	090206	57	100.00	KOSPI	유통	N	N	N	N	N	541	5	2	0.93	6435221	12006	6.24	536	541	535	696	376	536	536.00	1.01	9385	580	558	544	522	508	551	515	337	160	500	360	1	1	67328047	364	-4.43	0.35	12	0.02	-122.00	1525.00	722	20240219	-25.07	362	20241209	49.45	607	-10.87	20250124	426	27.00	20250102	722	-25.07	20240219	362	49.45	20241209	0.62	N	005320	500	336 억	680350	N	N	2	N	N
82	20250214	160205	57	100.00	KOSPI	유통	N	N	N	N	N	536	-22	5	-3.94	102994540	188269	34.48	564	566	530	725	391	558	547.22	1.07	-30181	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	361	-4.39	0.35	12	0.28	-122.00	1525.00	722	20240219	-25.76	362	20241209	48.07	607	-11.70	20250124	426	25.82	20250102	722	-25.76	20240219	362	48.07	20241209	0.63	N	005320	500	336 억	718065	N	N	2	N	N
83	20250214	150205	57	100.00	KOSPI	유통	N	N	N	N	N	541	-17	5	-3.05	82390820	149920	27.45	564	566	530	725	391	558	549.57	1.07	-25523	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	364	-4.43	0.35	12	0.22	-122.00	1525.00	722	20240219	-25.07	362	20241209	49.45	607	-10.87	20250124	426	27.00	20250102	722	-25.07	20240219	362	49.45	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
84	20250214	140206	57	100.00	KOSPI	유통	N	N	N	N	N	556	-2	5	-0.36	49231326	88894	16.28	564	566	548	725	391	558	553.82	1.07	8296	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	374	-4.56	0.36	12	0.13	-122.00	1525.00	722	20240219	-22.99	362	20241209	53.59	607	-8.40	20250124	426	30.52	20250102	722	-22.99	20240219	362	53.59	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
85	20250214	130205	57	100.00	KOSPI	유통	N	N	N	N	N	552	-6	5	-1.08	42113831	75978	13.91	564	566	548	725	391	558	554.29	1.07	8068	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	372	-4.52	0.36	12	0.11	-122.00	1525.00	722	20240219	-23.55	362	20241209	52.49	607	-9.06	20250124	426	29.58	20250102	722	-23.55	20240219	362	52.49	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
86	20250214	120205	57	100.00	KOSPI	유통	N	N	N	N	N	554	-4	5	-0.72	28828482	51854	9.50	564	566	548	725	391	558	555.95	1.07	8009	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	373	-4.54	0.36	12	0.08	-122.00	1525.00	722	20240219	-23.27	362	20241209	53.04	607	-8.73	20250124	426	30.05	20250102	722	-23.27	20240219	362	53.04	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
87	20250214	110205	57	100.00	KOSPI	유통	N	N	N	N	N	557	-1	5	-0.18	22395443	40230	7.37	564	566	548	725	391	558	556.69	1.07	7216	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	375	-4.57	0.37	12	0.06	-122.00	1525.00	722	20240219	-22.85	362	20241209	53.87	607	-8.24	20250124	426	30.75	20250102	722	-22.85	20240219	362	53.87	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
88	20250214	100205	57	100.00	KOSPI	유통	N	N	N	N	N	551	-7	5	-1.25	19394965	34776	6.37	564	566	549	725	391	558	557.71	1.07	7267	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	371	-4.52	0.36	12	0.05	-122.00	1525.00	722	20240219	-23.68	362	20241209	52.21	607	-9.23	20250124	426	29.34	20250102	722	-23.68	20240219	362	52.21	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
89	20250214	090206	57	100.00	KOSPI	유통	N	N	N	N	N	566	8	2	1.43	812959	1442	0.26	564	566	560	725	391	558	563.77	1.07	-676	598	577	551	530	504	588	541	337	167	500	370	1	1	67328047	381	-4.64	0.37	12	0.00	-122.00	1525.00	722	20240219	-21.61	362	20241209	56.35	607	-6.75	20250124	426	32.86	20250102	722	-21.61	20240219	362	56.35	20241209	0.63	N	005320	500	336 억	718065	N	N	54	N	N
90	20250213	160204	57	100.00	KOSPI	유통	N	N	N	N	N	558	0	3	0.00	301339169	546097	55.39	557	572	525	725	391	558	551.81	1.13	-41379	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	376	-4.57	0.37	12	0.81	-122.00	1525.00	722	20240219	-22.71	362	20241209	54.14	607	-8.07	20250124	426	30.99	20250102	722	-22.71	20240219	362	54.14	20241209	0.62	N	005320	500	336 억	761784	N	N	54	N	N
91	20250213	150204	57	100.00	KOSPI	유통	N	N	N	N	N	558	0	3	0.00	281661490	511421	51.88	557	572	525	725	391	558	550.74	1.13	-36255	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	376	-4.57	0.37	12	0.76	-122.00	1525.00	722	20240219	-22.71	362	20241209	54.14	607	-8.07	20250124	426	30.99	20250102	722	-22.71	20240219	362	54.14	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
92	20250213	140204	57	100.00	KOSPI	유통	N	N	N	N	N	567	9	2	1.61	246630406	449779	45.62	557	570	525	725	391	558	548.34	1.13	-30885	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	382	-4.65	0.37	12	0.67	-122.00	1525.00	722	20240219	-21.47	362	20241209	56.63	607	-6.59	20250124	426	33.10	20250102	722	-21.47	20240219	362	56.63	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
93	20250213	130204	57	100.00	KOSPI	유통	N	N	N	N	N	558	0	3	0.00	216370743	396060	40.17	557	562	525	725	391	558	546.31	1.13	-30093	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	376	-4.57	0.37	12	0.59	-122.00	1525.00	722	20240219	-22.71	362	20241209	54.14	607	-8.07	20250124	426	30.99	20250102	722	-22.71	20240219	362	54.14	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
94	20250213	120204	57	100.00	KOSPI	유통	N	N	N	N	N	550	-8	5	-1.43	203826345	373529	37.89	557	558	525	725	391	558	545.68	1.13	-27969	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	370	-4.51	0.36	12	0.55	-122.00	1525.00	722	20240219	-23.82	362	20241209	51.93	607	-9.39	20250124	426	29.11	20250102	722	-23.82	20240219	362	51.93	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
95	20250213	110204	57	100.00	KOSPI	유통	N	N	N	N	N	547	-11	5	-1.97	160398187	295131	29.94	557	558	525	725	391	558	543.48	1.13	-25132	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	368	-4.48	0.36	12	0.44	-122.00	1525.00	722	20240219	-24.24	362	20241209	51.10	607	-9.88	20250124	426	28.40	20250102	722	-24.24	20240219	362	51.10	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
96	20250213	100205	57	100.00	KOSPI	유통	N	N	N	N	N	552	-6	5	-1.08	130459781	240794	24.43	557	557	525	725	391	558	541.79	1.13	-19980	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	372	-4.52	0.36	12	0.36	-122.00	1525.00	722	20240219	-23.55	362	20241209	52.49	607	-9.06	20250124	426	29.58	20250102	722	-23.55	20240219	362	52.49	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
97	20250213	090204	57	100.00	KOSPI	유통	N	N	N	N	N	555	-3	5	-0.54	25221205	45746	4.64	557	557	547	725	391	558	551.33	1.13	13855	588	572	554	538	520	581	547	337	167	500	370	1	1	67328047	374	-4.55	0.36	12	0.07	-122.00	1525.00	722	20240219	-23.13	362	20241209	53.31	607	-8.57	20250124	426	30.28	20250102	722	-23.13	20240219	362	53.31	20241209	0.62	N	005320	500	336 억	761784	N	N	26	N	N
98	20250212	160204	57	100.00	KOSPI	유통	N	N	N	N	N	558	10	2	1.82	546225803	977380	170.12	548	570	536	712	384	548	558.87	1.21	29128	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	376	-4.57	0.37	12	1.45	-122.00	1525.00	722	20240219	-22.71	362	20241209	54.14	607	-8.07	20250124	426	30.99	20250102	722	-22.71	20240219	362	54.14	20241209	0.63	N	005320	500	336 억	814946	N	N	26	N	N
99	20250212	150203	57	100.00	KOSPI	유통	N	N	N	N	N	565	17	2	3.10	508052789	909950	158.39	548	570	536	712	384	548	558.33	1.21	30851	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	380	-4.63	0.37	12	1.35	-122.00	1525.00	722	20240219	-21.75	362	20241209	56.08	607	-6.92	20250124	426	32.63	20250102	722	-21.75	20240219	362	56.08	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
100	20250212	140203	57	100.00	KOSPI	유통	N	N	N	N	N	562	14	2	2.55	398049647	716010	124.63	548	570	536	712	384	548	555.93	1.21	25895	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	378	-4.61	0.37	12	1.06	-122.00	1525.00	722	20240219	-22.16	362	20241209	55.25	607	-7.41	20250124	426	31.92	20250102	722	-22.16	20240219	362	55.25	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
101	20250212	130204	57	100.00	KOSPI	유통	N	N	N	N	N	551	3	2	0.55	150413990	274553	47.79	548	556	536	712	384	548	547.85	1.21	29747	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	371	-4.52	0.36	12	0.41	-122.00	1525.00	722	20240219	-23.68	362	20241209	52.21	607	-9.23	20250124	426	29.34	20250102	722	-23.68	20240219	362	52.21	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
102	20250212	120203	57	100.00	KOSPI	유통	N	N	N	N	N	550	2	2	0.36	126233371	230544	40.13	548	556	536	712	384	548	547.55	1.21	13845	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	370	-4.51	0.36	12	0.34	-122.00	1525.00	722	20240219	-23.82	362	20241209	51.93	607	-9.39	20250124	426	29.11	20250102	722	-23.82	20240219	362	51.93	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
103	20250212	110204	57	100.00	KOSPI	유통	N	N	N	N	N	548	0	3	0.00	98039028	179218	31.20	548	556	536	712	384	548	547.04	1.21	2824	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	369	-4.49	0.36	12	0.27	-122.00	1525.00	722	20240219	-24.10	362	20241209	51.38	607	-9.72	20250124	426	28.64	20250102	722	-24.10	20240219	362	51.38	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
104	20250212	100204	57	100.00	KOSPI	유통	N	N	N	N	N	545	-3	5	-0.55	63146308	116024	20.20	548	554	536	712	384	548	544.25	1.21	-4418	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	367	-4.47	0.36	12	0.17	-122.00	1525.00	722	20240219	-24.52	362	20241209	50.55	607	-10.21	20250124	426	27.93	20250102	722	-24.52	20240219	362	50.55	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
105	20250212	090204	57	100.00	KOSPI	유통	N	N	N	N	N	545	-3	5	-0.55	1764018	3220	0.56	548	548	545	712	384	548	547.83	1.21	-497	573	560	539	526	505	567	533	337	164	500	370	1	1	67328047	367	-4.47	0.36	12	0.00	-122.00	1525.00	722	20240219	-24.52	362	20241209	50.55	607	-10.21	20250124	426	27.93	20250102	722	-24.52	20240219	362	50.55	20241209	0.63	N	005320	500	336 억	814946	N	N	0	N	N
106	20250211	160203	57	100.00	KOSPI	유통	N	N	N	N	N	548	23	2	4.38	306814932	572922	161.05	528	552	518	682	368	525	535.53	1.22	9287	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	369	-4.49	0.36	12	0.85	-122.00	1525.00	722	20240219	-24.10	362	20241209	51.38	607	-9.72	20250124	426	28.64	20250102	722	-24.10	20240219	362	51.38	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
107	20250211	150203	57	100.00	KOSPI	유통	N	N	N	N	N	546	21	2	4.00	275666447	516139	145.09	528	552	518	682	368	525	534.09	1.22	10346	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	368	-4.48	0.36	12	0.77	-122.00	1525.00	722	20240219	-24.38	362	20241209	50.83	607	-10.05	20250124	426	28.17	20250102	722	-24.38	20240219	362	50.83	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
108	20250211	140204	57	100.00	KOSPI	유통	N	N	N	N	N	536	11	2	2.10	179571471	339307	95.38	528	544	518	682	368	525	529.23	1.22	12115	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	361	-4.39	0.35	12	0.50	-122.00	1525.00	722	20240219	-25.76	362	20241209	48.07	607	-11.70	20250124	426	25.82	20250102	722	-25.76	20240219	362	48.07	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
109	20250211	130202	57	100.00	KOSPI	유통	N	N	N	N	N	530	5	2	0.95	151566327	286549	80.55	528	544	518	682	368	525	528.94	1.22	3581	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	357	-4.34	0.35	12	0.43	-122.00	1525.00	722	20240219	-26.59	362	20241209	46.41	607	-12.69	20250124	426	24.41	20250102	722	-26.59	20240219	362	46.41	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
110	20250211	120203	57	100.00	KOSPI	유통	N	N	N	N	N	528	3	2	0.57	95208812	181276	50.96	528	533	518	682	368	525	525.21	1.22	-13932	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	355	-4.33	0.35	12	0.27	-122.00	1525.00	722	20240219	-26.87	362	20241209	45.86	607	-13.01	20250124	426	23.94	20250102	722	-26.87	20240219	362	45.86	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
111	20250211	110203	57	100.00	KOSPI	유통	N	N	N	N	N	530	5	2	0.95	81385802	155005	43.57	528	533	518	682	368	525	525.05	1.22	-13084	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	357	-4.34	0.35	12	0.23	-122.00	1525.00	722	20240219	-26.59	362	20241209	46.41	607	-12.69	20250124	426	24.41	20250102	722	-26.59	20240219	362	46.41	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
112	20250211	100203	57	100.00	KOSPI	유통	N	N	N	N	N	526	1	2	0.19	42221828	80907	22.74	528	528	518	682	368	525	521.86	1.22	-14787	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	354	-4.31	0.34	12	0.12	-122.00	1525.00	722	20240219	-27.15	362	20241209	45.30	607	-13.34	20250124	426	23.47	20250102	722	-27.15	20240219	362	45.30	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
113	20250211	090203	57	100.00	KOSPI	유통	N	N	N	N	N	524	-1	5	-0.19	118213	224	0.06	528	528	524	682	368	525	527.74	1.22	-36	554	539	517	502	480	547	510	337	157	500	350	1	1	67328047	353	-4.30	0.34	12	0.00	-122.00	1525.00	722	20240219	-27.42	362	20241209	44.75	607	-13.67	20250124	426	23.00	20250102	722	-27.42	20240219	362	44.75	20241209	0.66	N	005320	500	336 억	821878	N	N	0	N	N
114	20250210	160203	57	100.00	KOSPI	유통	N	N	N	N	N	525	20	2	3.96	180374056	355677	122.52	502	532	495	656	354	505	507.12	1.28	-41272	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	353	-4.30	0.34	12	0.53	-122.00	1525.00	722	20240219	-27.29	362	20241209	45.03	607	-13.51	20250124	426	23.24	20250102	722	-27.29	20240219	362	45.03	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
115	20250210	150202	57	100.00	KOSPI	유통	N	N	N	N	N	513	8	2	1.58	151109878	299587	103.20	502	517	495	656	354	505	504.39	1.28	-37254	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	345	-4.20	0.34	12	0.44	-122.00	1525.00	722	20240219	-28.95	362	20241209	41.71	607	-15.49	20250124	426	20.42	20250102	722	-28.95	20240219	362	41.71	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
116	20250210	140203	57	100.00	KOSPI	유통	N	N	N	N	N	515	10	2	1.98	131959810	262147	90.30	502	517	495	656	354	505	503.38	1.28	-41487	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	347	-4.22	0.34	12	0.39	-122.00	1525.00	722	20240219	-28.67	362	20241209	42.27	607	-15.16	20250124	426	20.89	20250102	722	-28.67	20240219	362	42.27	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
117	20250210	130203	57	100.00	KOSPI	유통	N	N	N	N	N	510	5	2	0.99	87224455	174267	60.03	502	510	495	656	354	505	500.52	1.28	-42895	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	343	-4.18	0.33	12	0.26	-122.00	1525.00	722	20240219	-29.36	362	20241209	40.88	607	-15.98	20250124	426	19.72	20250102	722	-29.36	20240219	362	40.88	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
118	20250210	120202	57	100.00	KOSPI	유통	N	N	N	N	N	502	-3	5	-0.59	71574726	143301	49.36	502	505	495	656	354	505	499.47	1.28	-34839	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	338	-4.11	0.33	12	0.21	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	722	-30.47	20240219	362	38.67	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
119	20250210	110202	57	100.00	KOSPI	유통	N	N	N	N	N	504	-1	5	-0.20	62956512	126170	43.46	502	505	495	656	354	505	498.98	1.28	-36964	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	339	-4.13	0.33	12	0.19	-122.00	1525.00	722	20240219	-30.19	362	20241209	39.23	607	-16.97	20250124	426	18.31	20250102	722	-30.19	20240219	362	39.23	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
120	20250210	100202	57	100.00	KOSPI	유통	N	N	N	N	N	500	-5	5	-0.99	60378451	121034	41.69	502	505	495	656	354	505	498.86	1.28	-36515	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	337	-4.10	0.33	12	0.18	-122.00	1525.00	722	20240219	-30.75	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	722	-30.75	20240219	362	38.12	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
121	20250210	090202	57	100.00	KOSPI	유통	N	N	N	N	N	500	-5	5	-0.99	1405303	2804	0.97	502	502	500	656	354	505	501.18	1.28	-2046	519	512	507	500	495	509	497	337	151	500	340	1	1	67328047	337	-4.10	0.33	12	0.00	-122.00	1525.00	722	20240219	-30.75	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	722	-30.75	20240219	362	38.12	20241209	0.65	N	005320	500	336 억	863270	N	N	1	N	N
122	20250207	160201	57	100.00	KOSPI	유통	N	N	N	N	N	505	-1	5	-0.20	145174982	286847	208.15	512	514	502	657	355	506	506.11	1.36	-45888	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	340	-4.14	0.33	12	0.43	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	722	-30.06	20240219	362	39.50	20241209	0.66	N	005320	500	336 억	917993	N	N	1	N	N
123	20250207	150202	57	100.00	KOSPI	유통	N	N	N	N	N	505	-1	5	-0.20	143600124	283736	205.89	512	514	502	657	355	506	506.10	1.36	-42826	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	340	-4.14	0.33	12	0.42	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	722	-30.06	20240219	362	39.50	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
124	20250207	140201	57	100.00	KOSPI	유통	N	N	N	N	N	509	3	2	0.59	136416333	269543	195.59	512	514	502	657	355	506	506.10	1.36	-40604	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	343	-4.17	0.33	12	0.40	-122.00	1525.00	722	20240219	-29.50	362	20241209	40.61	607	-16.14	20250124	426	19.48	20250102	722	-29.50	20240219	362	40.61	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
125	20250207	130201	57	100.00	KOSPI	유통	N	N	N	N	N	505	-1	5	-0.20	114854731	227269	164.91	512	514	502	657	355	506	505.37	1.36	-28354	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	340	-4.14	0.33	12	0.34	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	722	-30.06	20240219	362	39.50	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
126	20250207	120201	57	100.00	KOSPI	유통	N	N	N	N	N	507	1	2	0.20	107180371	212060	153.88	512	514	502	657	355	506	505.42	1.36	-27408	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	341	-4.16	0.33	12	0.31	-122.00	1525.00	722	20240219	-29.78	362	20241209	40.06	607	-16.47	20250124	426	19.01	20250102	722	-29.78	20240219	362	40.06	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
127	20250207	110201	57	100.00	KOSPI	유통	N	N	N	N	N	503	-3	5	-0.59	49341375	97526	70.77	512	514	502	657	355	506	505.93	1.36	-20728	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	339	-4.12	0.33	12	0.14	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	722	-30.33	20240219	362	38.95	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
128	20250207	100201	57	100.00	KOSPI	유통	N	N	N	N	N	503	-3	5	-0.59	25444581	50080	36.34	512	514	503	657	355	506	508.08	1.36	-7658	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	339	-4.12	0.33	12	0.07	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	722	-30.33	20240219	362	38.95	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
129	20250207	090201	57	100.00	KOSPI	유통	N	N	N	N	N	507	1	2	0.20	5995393	11777	8.55	512	514	507	657	355	506	509.08	1.36	3080	517	511	506	500	495	514	503	337	151	500	340	1	1	67328047	341	-4.16	0.33	12	0.02	-122.00	1525.00	722	20240219	-29.78	362	20241209	40.06	607	-16.47	20250124	426	19.01	20250102	722	-29.78	20240219	362	40.06	20241209	0.66	N	005320	500	336 억	917993	N	N	27	N	N
130	20250206	160158	57	100.00	KOSPI	유통	N	N	N	N	N	506	1	2	0.20	69716154	137811	50.92	505	512	501	656	354	505	505.88	1.36	-8659	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	341	-4.15	0.33	12	0.20	-122.00	1525.00	722	20240219	-29.92	362	20241209	39.78	607	-16.64	20250124	426	18.78	20250102	722	-29.92	20240219	362	39.78	20241209	0.66	N	005320	500	336 억	912752	N	N	27	N	N
131	20250206	150159	57	100.00	KOSPI	유통	N	N	N	N	N	510	5	2	0.99	66613226	131679	48.65	505	512	501	656	354	505	505.88	1.36	-8749	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	343	-4.18	0.33	12	0.20	-122.00	1525.00	722	20240219	-29.36	362	20241209	40.88	607	-15.98	20250124	426	19.72	20250102	722	-29.36	20240219	362	40.88	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
132	20250206	140200	57	100.00	KOSPI	유통	N	N	N	N	N	511	6	2	1.19	61030684	120715	44.60	505	512	501	656	354	505	505.58	1.36	-8655	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	344	-4.19	0.34	12	0.18	-122.00	1525.00	722	20240219	-29.22	362	20241209	41.16	607	-15.82	20250124	426	19.95	20250102	722	-29.22	20240219	362	41.16	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
133	20250206	130158	57	100.00	KOSPI	유통	N	N	N	N	N	508	3	2	0.59	53988761	106851	39.48	505	512	501	656	354	505	505.27	1.36	-6553	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	342	-4.16	0.33	12	0.16	-122.00	1525.00	722	20240219	-29.64	362	20241209	40.33	607	-16.31	20250124	426	19.25	20250102	722	-29.64	20240219	362	40.33	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
134	20250206	120157	57	100.00	KOSPI	유통	N	N	N	N	N	507	2	2	0.40	52072364	103073	38.08	505	512	501	656	354	505	505.20	1.36	-6254	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	341	-4.16	0.33	12	0.15	-122.00	1525.00	722	20240219	-29.78	362	20241209	40.06	607	-16.47	20250124	426	19.01	20250102	722	-29.78	20240219	362	40.06	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
135	20250206	110152	57	100.00	KOSPI	유통	N	N	N	N	N	506	1	2	0.20	39207931	77617	28.68	505	512	501	656	354	505	505.15	1.36	-11207	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	341	-4.15	0.33	12	0.12	-122.00	1525.00	722	20240219	-29.92	362	20241209	39.78	607	-16.64	20250124	426	18.78	20250102	722	-29.92	20240219	362	39.78	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
136	20250206	100158	57	100.00	KOSPI	유통	N	N	N	N	N	505	0	3	0.00	30042768	59477	21.97	505	512	501	656	354	505	505.12	1.36	-7507	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	340	-4.14	0.33	12	0.09	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	722	-30.06	20240219	362	39.50	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
137	20250206	090158	57	100.00	KOSPI	유통	N	N	N	N	N	507	2	2	0.40	6028047	11936	4.41	505	507	505	656	354	505	505.03	1.36	204	517	511	504	498	491	514	501	337	151	500	340	1	1	67328047	341	-4.16	0.33	12	0.02	-122.00	1525.00	722	20240219	-29.78	362	20241209	40.06	607	-16.47	20250124	426	19.01	20250102	722	-29.78	20240219	362	40.06	20241209	0.66	N	005320	500	336 억	912752	N	N	14	N	N
138	20250205	160158	57	100.00	KOSPI	유통	N	N	N	N	N	505	7	2	1.41	135883492	270457	119.97	501	510	497	647	349	498	502.42	1.35	-1244	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	340	-4.14	0.33	12	0.40	-122.00	1525.00	722	20240219	-30.06	362	20241209	39.50	607	-16.80	20250124	426	18.54	20250102	722	-30.06	20240219	362	39.50	20241209	0.72	N	005320	500	336 억	906842	N	N	14	N	N
139	20250205	150157	57	100.00	KOSPI	유통	N	N	N	N	N	502	4	2	0.80	117560103	234091	103.84	501	510	497	647	349	498	502.20	1.35	-3757	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	338	-4.11	0.33	12	0.35	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	722	-30.47	20240219	362	38.67	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
140	20250205	140157	57	100.00	KOSPI	유통	N	N	N	N	N	502	4	2	0.80	92675400	184462	81.83	501	510	497	647	349	498	502.41	1.35	-3818	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	338	-4.11	0.33	12	0.27	-122.00	1525.00	722	20240219	-30.47	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	722	-30.47	20240219	362	38.67	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
141	20250205	130157	57	100.00	KOSPI	유통	N	N	N	N	N	504	6	2	1.20	70587473	140413	62.29	501	510	497	647	349	498	502.71	1.35	-3818	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	339	-4.13	0.33	12	0.21	-122.00	1525.00	722	20240219	-30.19	362	20241209	39.23	607	-16.97	20250124	426	18.31	20250102	722	-30.19	20240219	362	39.23	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
142	20250205	120158	57	100.00	KOSPI	유통	N	N	N	N	N	503	5	2	1.00	52534030	104568	46.39	501	510	497	647	349	498	502.39	1.35	-3308	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.16	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	722	-30.33	20240219	362	38.95	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
143	20250205	110157	57	100.00	KOSPI	유통	N	N	N	N	N	500	2	2	0.40	41420955	82385	36.55	501	510	497	647	349	498	502.77	1.35	-5150	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	337	-4.10	0.33	12	0.12	-122.00	1525.00	722	20240219	-30.75	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	722	-30.75	20240219	362	38.12	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
144	20250205	100158	57	100.00	KOSPI	유통	N	N	N	N	N	503	5	2	1.00	32019615	63530	28.18	501	510	498	647	349	498	504.01	1.35	1858	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	339	-4.12	0.33	12	0.09	-122.00	1525.00	722	20240219	-30.33	362	20241209	38.95	607	-17.13	20250124	426	18.08	20250102	722	-30.33	20240219	362	38.95	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
145	20250205	090159	57	100.00	KOSPI	유통	N	N	N	N	N	498	0	3	0.00	2396528	4793	2.13	501	502	498	647	349	498	500.01	1.35	-25	514	505	494	485	474	510	490	337	149	500	330	1	1	67328047	335	-4.08	0.33	12	0.01	-122.00	1525.00	722	20240219	-31.02	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	722	-31.02	20240219	362	37.57	20241209	0.72	N	005320	500	336 억	906842	N	N	29	N	N
146	20250204	160155	57	100.00	KOSPI	유통	N	N	N	N	N	498	7	2	1.43	111696012	225334	51.82	489	503	483	638	344	491	495.66	1.32	16222	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	335	-4.08	0.33	12	0.33	-122.00	1525.00	728	20240122	-31.59	362	20241209	37.57	607	-17.96	20250124	426	16.90	20250102	722	-31.02	20240219	362	37.57	20241209	0.73	N	005320	500	336 억	886787	N	N	29	N	N
147	20250204	150156	57	100.00	KOSPI	유통	N	N	N	N	N	500	9	2	1.83	107743730	217399	49.99	489	503	483	638	344	491	495.60	1.32	16035	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	337	-4.10	0.33	12	0.32	-122.00	1525.00	728	20240122	-31.32	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	722	-30.75	20240219	362	38.12	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
148	20250204	140156	57	100.00	KOSPI	유통	N	N	N	N	N	500	9	2	1.83	88406570	178629	41.08	489	503	483	638	344	491	494.92	1.32	19328	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	337	-4.10	0.33	12	0.27	-122.00	1525.00	728	20240122	-31.32	362	20241209	38.12	607	-17.63	20250124	426	17.37	20250102	722	-30.75	20240219	362	38.12	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
149	20250204	130155	57	100.00	KOSPI	유통	N	N	N	N	N	495	4	2	0.81	77448724	156594	36.01	489	503	483	638	344	491	494.58	1.32	17946	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	333	-4.06	0.32	12	0.23	-122.00	1525.00	728	20240122	-32.01	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	722	-31.44	20240219	362	36.74	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
150	20250204	120157	57	100.00	KOSPI	유통	N	N	N	N	N	502	11	2	2.24	52677590	106712	24.54	489	503	483	638	344	491	493.64	1.32	16051	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	338	-4.11	0.33	12	0.16	-122.00	1525.00	728	20240122	-31.04	362	20241209	38.67	607	-17.30	20250124	426	17.84	20250102	722	-30.47	20240219	362	38.67	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
151	20250204	110153	57	100.00	KOSPI	유통	N	N	N	N	N	495	4	2	0.81	25572749	52044	11.97	489	499	483	638	344	491	491.37	1.32	30	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	333	-4.06	0.32	12	0.08	-122.00	1525.00	728	20240122	-32.01	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	722	-31.44	20240219	362	36.74	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
152	20250204	100156	57	100.00	KOSPI	유통	N	N	N	N	N	495	4	2	0.81	16609746	33908	7.80	489	499	483	638	344	491	489.85	1.32	6660	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	333	-4.06	0.32	12	0.05	-122.00	1525.00	728	20240122	-32.01	362	20241209	36.74	607	-18.45	20250124	426	16.20	20250102	722	-31.44	20240219	362	36.74	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N
153	20250204	090156	57	100.00	KOSPI	유통	N	N	N	N	N	496	5	2	1.02	2131959	4349	1.00	489	496	489	638	344	491	490.22	1.32	1453	517	504	487	474	457	510	480	337	147	500	330	1	1	67328047	334	-4.07	0.33	12	0.01	-122.00	1525.00	728	20240122	-31.87	362	20241209	37.02	607	-18.29	20250124	426	16.43	20250102	722	-31.30	20240219	362	37.02	20241209	0.73	N	005320	500	336 억	886787	N	N	4	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History