KissMeData/452260/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161418	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1231	-31	5	-2.46	884281697	716917	101.73	1245	1252	1222	1640	884	1262	1233.45	2.95	-82290	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2386	-8.05	0.29	12	0.37	-153.00	4213.00	1845	20240221	-33.28	1010	20240805	21.88	1515	-18.75	20250213	1082	13.77	20250102	1607	-23.40	20240403	1010	21.88	20240805	2.17	N	452260	500	969 억	5720178	N	N	853	N	N
3	20250228	151424	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1228	-34	5	-2.69	847013963	686622	97.43	1245	1252	1222	1640	884	1262	1233.58	2.95	-73321	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2381	-8.03	0.29	12	0.35	-153.00	4213.00	1845	20240221	-33.44	1010	20240805	21.58	1515	-18.94	20250213	1082	13.49	20250102	1607	-23.58	20240403	1010	21.58	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
4	20250228	141425	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1226	-36	5	-2.85	729972829	591353	83.91	1245	1252	1222	1640	884	1262	1234.39	2.95	-69943	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2377	-8.01	0.29	12	0.31	-153.00	4213.00	1845	20240221	-33.55	1010	20240805	21.39	1515	-19.08	20250213	1082	13.31	20250102	1607	-23.71	20240403	1010	21.39	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
5	20250228	131417	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1225	-37	5	-2.93	657761350	532506	75.56	1245	1252	1223	1640	884	1262	1235.19	2.95	-71859	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2375	-8.01	0.29	12	0.27	-153.00	4213.00	1845	20240221	-33.60	1010	20240805	21.29	1515	-19.14	20250213	1082	13.22	20250102	1607	-23.77	20240403	1010	21.29	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
6	20250228	121410	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1225	-37	5	-2.93	595065482	481317	68.30	1245	1252	1224	1640	884	1262	1236.30	2.95	-72540	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2375	-8.01	0.29	12	0.25	-153.00	4213.00	1845	20240221	-33.60	1010	20240805	21.29	1515	-19.14	20250213	1082	13.22	20250102	1607	-23.77	20240403	1010	21.29	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
7	20250228	111414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1233	-29	5	-2.30	388700546	313411	44.47	1245	1252	1232	1640	884	1262	1240.19	2.95	-36646	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2390	-8.06	0.29	12	0.16	-153.00	4213.00	1845	20240221	-33.17	1010	20240805	22.08	1515	-18.61	20250213	1082	13.96	20250102	1607	-23.27	20240403	1010	22.08	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
8	20250228	101413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1242	-20	5	-1.58	271469828	218717	31.04	1245	1252	1236	1640	884	1262	1241.15	2.95	-27714	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2408	-8.12	0.29	12	0.11	-153.00	4213.00	1845	20240221	-32.68	1010	20240805	22.97	1515	-18.02	20250213	1082	14.79	20250102	1607	-22.71	20240403	1010	22.97	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
9	20250228	091419	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1243	-19	5	-1.51	165316948	133173	18.90	1245	1252	1236	1640	884	1262	1241.29	2.95	-35618	1294	1277	1267	1250	1240	1273	1246	969	378	500	850	1	1	193859610	2410	-8.12	0.30	12	0.07	-153.00	4213.00	1845	20240221	-32.63	1010	20240805	23.07	1515	-17.95	20250213	1082	14.88	20250102	1607	-22.65	20240403	1010	23.07	20240805	2.17	N	452260	500	969 억	5720178	N	N	0	N	N
10	20250227	161400	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1262	-5	5	-0.39	892119701	703489	115.15	1264	1284	1257	1647	887	1267	1268.16	3.01	-106923	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2447	-8.25	0.30	12	0.36	-153.00	4213.00	1845	20240221	-31.60	1010	20240805	24.95	1515	-16.70	20250213	1082	16.64	20250102	1607	-21.47	20240403	1010	24.95	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
11	20250227	151403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1261	-6	5	-0.47	855879429	674770	110.45	1264	1284	1257	1647	887	1267	1268.40	3.01	-98431	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2445	-8.24	0.30	12	0.35	-153.00	4213.00	1845	20240221	-31.65	1010	20240805	24.85	1515	-16.77	20250213	1082	16.54	20250102	1607	-21.53	20240403	1010	24.85	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
12	20250227	141405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1267	0	3	0.00	684162783	538546	88.15	1264	1284	1259	1647	887	1267	1270.39	3.01	-118075	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2456	-8.28	0.30	12	0.28	-153.00	4213.00	1845	20240221	-31.33	1010	20240805	25.45	1515	-16.37	20250213	1082	17.10	20250102	1607	-21.16	20240403	1010	25.45	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
13	20250227	131403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1274	7	2	0.55	548729185	431901	70.69	1264	1284	1259	1647	887	1267	1270.50	3.01	-114864	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2470	-8.33	0.30	12	0.22	-153.00	4213.00	1845	20240221	-30.95	1010	20240805	26.14	1515	-15.91	20250213	1082	17.74	20250102	1607	-20.72	20240403	1010	26.14	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
14	20250227	121400	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1273	6	2	0.47	498047786	392116	64.18	1264	1284	1259	1647	887	1267	1270.15	3.01	-111347	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2468	-8.32	0.30	12	0.20	-153.00	4213.00	1845	20240221	-31.00	1010	20240805	26.04	1515	-15.97	20250213	1082	17.65	20250102	1607	-20.78	20240403	1010	26.04	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
15	20250227	111412	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1279	12	2	0.95	435603575	343116	56.16	1264	1284	1259	1647	887	1267	1269.55	3.01	-105944	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2479	-8.36	0.30	12	0.18	-153.00	4213.00	1845	20240221	-30.68	1010	20240805	26.63	1515	-15.58	20250213	1082	18.21	20250102	1607	-20.41	20240403	1010	26.63	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
16	20250227	101447	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1269	2	2	0.16	287638446	226972	37.15	1264	1276	1259	1647	887	1267	1267.29	3.01	-79238	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2460	-8.29	0.30	12	0.12	-153.00	4213.00	1845	20240221	-31.22	1010	20240805	25.64	1515	-16.24	20250213	1082	17.28	20250102	1607	-21.03	20240403	1010	25.64	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
17	20250227	091511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1267	0	3	0.00	62170052	49204	8.05	1264	1268	1259	1647	887	1267	1263.51	3.01	-11091	1289	1277	1264	1252	1239	1284	1259	969	380	500	860	1	1	193859610	2456	-8.28	0.30	12	0.03	-153.00	4213.00	1845	20240221	-31.33	1010	20240805	25.45	1515	-16.37	20250213	1082	17.10	20250102	1607	-21.16	20240403	1010	25.45	20240805	2.16	N	452260	500	969 억	5826511	N	N	3	N	N
18	20250226	161402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1267	2	2	0.16	756667139	599948	120.66	1265	1276	1251	1644	886	1265	1261.22	3.03	-42017	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2456	-8.28	0.30	12	0.31	-153.00	4213.00	1845	20240221	-31.33	1010	20240805	25.45	1515	-16.37	20250213	1082	17.10	20250102	1607	-21.16	20240403	1010	25.45	20240805	2.20	N	452260	500	969 억	5869198	N	N	3	N	N
19	20250226	151409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1268	3	2	0.24	741832171	588227	118.30	1265	1276	1251	1644	886	1265	1261.13	3.03	-42534	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2458	-8.29	0.30	12	0.30	-153.00	4213.00	1845	20240221	-31.27	1010	20240805	25.54	1515	-16.30	20250213	1082	17.19	20250102	1607	-21.10	20240403	1010	25.54	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
20	20250226	141408	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1259	-6	5	-0.47	518516604	412016	82.86	1265	1267	1251	1644	886	1265	1258.49	3.03	-52413	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2441	-8.23	0.30	12	0.21	-153.00	4213.00	1845	20240221	-31.76	1010	20240805	24.65	1515	-16.90	20250213	1082	16.36	20250102	1607	-21.66	20240403	1010	24.65	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
21	20250226	131404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1266	1	2	0.08	470526070	373995	75.22	1265	1267	1251	1644	886	1265	1258.11	3.03	-50492	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2454	-8.27	0.30	12	0.19	-153.00	4213.00	1845	20240221	-31.38	1010	20240805	25.35	1515	-16.44	20250213	1082	17.01	20250102	1607	-21.22	20240403	1010	25.35	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
22	20250226	121404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1257	-8	5	-0.63	367033197	292000	58.73	1265	1267	1251	1644	886	1265	1256.96	3.03	-44906	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2437	-8.22	0.30	12	0.15	-153.00	4213.00	1845	20240221	-31.87	1010	20240805	24.46	1515	-17.03	20250213	1082	16.17	20250102	1607	-21.78	20240403	1010	24.46	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
23	20250226	111402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1259	-6	5	-0.47	277372425	220640	44.38	1265	1267	1251	1644	886	1265	1257.13	3.03	-19396	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2441	-8.23	0.30	12	0.11	-153.00	4213.00	1845	20240221	-31.76	1010	20240805	24.65	1515	-16.90	20250213	1082	16.36	20250102	1607	-21.66	20240403	1010	24.65	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
24	20250226	101359	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1260	-5	5	-0.40	234457231	186533	37.52	1265	1267	1251	1644	886	1265	1256.92	3.03	-2150	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2443	-8.24	0.30	12	0.10	-153.00	4213.00	1845	20240221	-31.71	1010	20240805	24.75	1515	-16.83	20250213	1082	16.45	20250102	1607	-21.59	20240403	1010	24.75	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
25	20250226	091413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1256	-9	5	-0.71	80448722	63841	12.84	1265	1267	1255	1644	886	1265	1260.14	3.03	17097	1282	1273	1264	1255	1246	1269	1251	969	379	500	860	1	1	193859610	2435	-8.21	0.30	12	0.03	-153.00	4213.00	1845	20240221	-31.92	1010	20240805	24.36	1515	-17.10	20250213	1082	16.08	20250102	1607	-21.84	20240403	1010	24.36	20240805	2.20	N	452260	500	969 억	5869198	N	N	3025	N	N
26	20250225	161353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1265	-11	5	-0.86	594777538	471666	75.86	1269	1273	1255	1658	894	1276	1261.01	3.04	-17202	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2452	-8.27	0.30	12	0.24	-153.00	4213.00	1845	20240221	-31.44	1010	20240805	25.25	1515	-16.50	20250213	1082	16.91	20250102	1607	-21.28	20240403	1010	25.25	20240805	2.50	N	452260	500	969 억	5886469	N	N	3025	N	N
27	20250225	151351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1260	-16	5	-1.25	561634342	445434	71.64	1269	1273	1255	1658	894	1276	1260.87	3.04	-16044	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2443	-8.24	0.30	12	0.23	-153.00	4213.00	1845	20240221	-31.71	1010	20240805	24.75	1515	-16.83	20250213	1082	16.45	20250102	1607	-21.59	20240403	1010	24.75	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
28	20250225	141350	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1262	-14	5	-1.10	501562963	397746	63.97	1269	1273	1255	1658	894	1276	1261.01	3.04	-15170	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2447	-8.25	0.30	12	0.21	-153.00	4213.00	1845	20240221	-31.60	1010	20240805	24.95	1515	-16.70	20250213	1082	16.64	20250102	1607	-21.47	20240403	1010	24.95	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
29	20250225	131356	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1257	-19	5	-1.49	447161232	354542	57.02	1269	1273	1255	1658	894	1276	1261.24	3.04	-7738	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2437	-8.22	0.30	12	0.18	-153.00	4213.00	1845	20240221	-31.87	1010	20240805	24.46	1515	-17.03	20250213	1082	16.17	20250102	1607	-21.78	20240403	1010	24.46	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
30	20250225	121353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1259	-17	5	-1.33	346424433	274407	44.13	1269	1273	1256	1658	894	1276	1262.45	3.04	-15084	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2441	-8.23	0.30	12	0.14	-153.00	4213.00	1845	20240221	-31.76	1010	20240805	24.65	1515	-16.90	20250213	1082	16.36	20250102	1607	-21.66	20240403	1010	24.65	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
31	20250225	111351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1266	-10	5	-0.78	210351275	166446	26.77	1269	1273	1258	1658	894	1276	1263.78	3.04	-9350	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2454	-8.27	0.30	12	0.09	-153.00	4213.00	1845	20240221	-31.38	1010	20240805	25.35	1515	-16.44	20250213	1082	17.01	20250102	1607	-21.22	20240403	1010	25.35	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
32	20250225	101349	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1266	-10	5	-0.78	175705797	139101	22.37	1269	1273	1258	1658	894	1276	1263.15	3.04	-16084	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2454	-8.27	0.30	12	0.07	-153.00	4213.00	1845	20240221	-31.38	1010	20240805	25.35	1515	-16.44	20250213	1082	17.01	20250102	1607	-21.22	20240403	1010	25.35	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
33	20250225	091358	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1262	-14	5	-1.10	62843884	49685	7.99	1269	1273	1260	1658	894	1276	1264.85	3.04	-18322	1288	1281	1269	1262	1250	1285	1266	969	382	500	860	1	1	193859610	2447	-8.25	0.30	12	0.03	-153.00	4213.00	1845	20240221	-31.60	1010	20240805	24.95	1515	-16.70	20250213	1082	16.64	20250102	1607	-21.47	20240403	1010	24.95	20240805	2.50	N	452260	500	969 억	5886469	N	N	2771	N	N
34	20250224	161340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1276	-5	5	-0.39	768072942	607348	60.41	1258	1276	1257	1665	897	1281	1264.52	2.95	170133	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2474	-8.34	0.30	12	0.31	-153.00	4213.00	1845	20240221	-30.84	1010	20240805	26.34	1515	-15.78	20250213	1082	17.93	20250102	1607	-20.60	20240403	1010	26.34	20240805	2.55	N	452260	500	969 억	5716249	N	N	2771	N	N
35	20250224	151341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1273	-8	5	-0.62	735663445	581923	57.88	1258	1274	1257	1665	897	1281	1264.19	2.95	166549	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2468	-8.32	0.30	12	0.30	-153.00	4213.00	1845	20240221	-31.00	1010	20240805	26.04	1515	-15.97	20250213	1082	17.65	20250102	1607	-20.78	20240403	1010	26.04	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
36	20250224	141338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1270	-11	5	-0.86	612618887	484975	48.24	1258	1274	1257	1665	897	1281	1263.20	2.95	125757	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2462	-8.30	0.30	12	0.25	-153.00	4213.00	1845	20240221	-31.17	1010	20240805	25.74	1515	-16.17	20250213	1082	17.38	20250102	1607	-20.97	20240403	1010	25.74	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
37	20250224	131341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1268	-13	5	-1.01	556414159	440688	43.83	1258	1271	1257	1665	897	1281	1262.60	2.95	114592	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2458	-8.29	0.30	12	0.23	-153.00	4213.00	1845	20240221	-31.27	1010	20240805	25.54	1515	-16.30	20250213	1082	17.19	20250102	1607	-21.10	20240403	1010	25.54	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
38	20250224	121338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1269	-12	5	-0.94	501575715	397355	39.52	1258	1271	1257	1665	897	1281	1262.29	2.95	97013	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2460	-8.29	0.30	12	0.20	-153.00	4213.00	1845	20240221	-31.22	1010	20240805	25.64	1515	-16.24	20250213	1082	17.28	20250102	1607	-21.03	20240403	1010	25.64	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
39	20250224	111335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1261	-20	5	-1.56	435801167	345423	34.36	1258	1271	1257	1665	897	1281	1261.64	2.95	71978	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2445	-8.24	0.30	12	0.18	-153.00	4213.00	1845	20240221	-31.65	1010	20240805	24.85	1515	-16.77	20250213	1082	16.54	20250102	1607	-21.53	20240403	1010	24.85	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
40	20250224	101333	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1263	-18	5	-1.41	332475791	263472	26.21	1258	1271	1257	1665	897	1281	1261.90	2.95	53764	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2448	-8.25	0.30	12	0.14	-153.00	4213.00	1845	20240221	-31.54	1010	20240805	25.05	1515	-16.63	20250213	1082	16.73	20250102	1607	-21.41	20240403	1010	25.05	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
41	20250224	091341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1264	-17	5	-1.33	129101765	102387	10.18	1258	1271	1257	1665	897	1281	1260.92	2.95	25168	1310	1295	1283	1268	1256	1303	1276	969	384	500	870	1	1	193859610	2450	-8.26	0.30	12	0.05	-153.00	4213.00	1845	20240221	-31.49	1010	20240805	25.15	1515	-16.57	20250213	1082	16.82	20250102	1607	-21.34	20240403	1010	25.15	20240805	2.55	N	452260	500	969 억	5716249	N	N	546	N	N
42	20250221	161329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1281	0	3	0.00	1264775727	986114	67.27	1275	1298	1271	1665	897	1281	1282.59	2.99	-75779	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2483	-8.37	0.30	12	0.51	-153.00	4213.00	1845	20240221	-30.57	1010	20240805	26.83	1515	-15.45	20250213	1082	18.39	20250102	1845	-30.57	20240221	1010	26.83	20240805	2.55	N	452260	500	969 억	5792082	N	N	546	N	N
43	20250221	151334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1281	0	3	0.00	1169745180	911965	62.21	1275	1298	1271	1665	897	1281	1282.67	2.99	-84899	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2483	-8.37	0.30	12	0.47	-153.00	4213.00	1845	20240221	-30.57	1010	20240805	26.83	1515	-15.45	20250213	1082	18.39	20250102	1845	-30.57	20240221	1010	26.83	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
44	20250221	141335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1282	1	2	0.08	1030488333	803322	54.80	1275	1298	1271	1665	897	1281	1282.78	2.99	-115564	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.41	-153.00	4213.00	1845	20240221	-30.51	1010	20240805	26.93	1515	-15.38	20250213	1082	18.48	20250102	1845	-30.51	20240221	1010	26.93	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
45	20250221	131334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1282	1	2	0.08	948881710	739638	50.46	1275	1298	1271	1665	897	1281	1282.90	2.99	-110441	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.38	-153.00	4213.00	1845	20240221	-30.51	1010	20240805	26.93	1515	-15.38	20250213	1082	18.48	20250102	1845	-30.51	20240221	1010	26.93	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
46	20250221	121334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1285	4	2	0.31	827337563	644896	43.99	1275	1298	1271	1665	897	1281	1282.90	2.99	-78476	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2491	-8.40	0.31	12	0.33	-153.00	4213.00	1845	20240221	-30.35	1010	20240805	27.23	1515	-15.18	20250213	1082	18.76	20250102	1845	-30.35	20240221	1010	27.23	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
47	20250221	111330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1282	1	2	0.08	525047762	410191	27.98	1275	1291	1271	1665	897	1281	1280.01	2.99	11882	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.21	-153.00	4213.00	1845	20240221	-30.51	1010	20240805	26.93	1515	-15.38	20250213	1082	18.48	20250102	1845	-30.51	20240221	1010	26.93	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
48	20250221	101333	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1279	-2	5	-0.16	341668577	267342	18.24	1275	1287	1271	1665	897	1281	1278.01	2.99	20685	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2479	-8.36	0.30	12	0.14	-153.00	4213.00	1845	20240221	-30.68	1010	20240805	26.63	1515	-15.58	20250213	1082	18.21	20250102	1845	-30.68	20240221	1010	26.63	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
49	20250221	091335	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1282	1	2	0.08	89723860	70161	4.79	1275	1284	1275	1665	897	1281	1278.81	2.99	-10865	1323	1302	1290	1269	1257	1296	1263	969	384	500	870	1	1	193859610	2485	-8.38	0.30	12	0.04	-153.00	4213.00	1845	20240221	-30.51	1010	20240805	26.93	1515	-15.38	20250213	1082	18.48	20250102	1845	-30.51	20240221	1010	26.93	20240805	2.55	N	452260	500	969 억	5792082	N	N	12866	N	N
50	20250220	161323	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1281	-30	5	-2.29	1859181410	1442399	96.84	1311	1311	1278	1704	918	1311	1288.99	2.93	122303	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2483	-8.37	0.30	12	0.74	-153.00	4213.00	1845	20240221	-30.57	1010	20240805	26.83	1515	-15.45	20250213	1082	18.39	20250102	1845	-30.57	20240221	1010	26.83	20240805	2.49	N	452260	500	969 억	5672283	N	N	12866	N	N
51	20250220	151329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1283	-28	5	-2.14	1708156501	1324525	88.93	1311	1311	1278	1704	918	1311	1289.64	2.93	102739	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2487	-8.39	0.30	12	0.68	-153.00	4213.00	1845	20240221	-30.46	1010	20240805	27.03	1515	-15.31	20250213	1082	18.58	20250102	1845	-30.46	20240221	1010	27.03	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
52	20250220	141328	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1286	-25	5	-1.91	1426436353	1104730	74.17	1311	1311	1278	1704	918	1311	1291.21	2.93	82753	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2493	-8.41	0.31	12	0.57	-153.00	4213.00	1845	20240221	-30.30	1010	20240805	27.33	1515	-15.12	20250213	1082	18.85	20250102	1845	-30.30	20240221	1010	27.33	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
53	20250220	131325	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1287	-24	5	-1.83	1293535390	1001433	67.23	1311	1311	1278	1704	918	1311	1291.68	2.93	77868	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2495	-8.41	0.31	12	0.52	-153.00	4213.00	1845	20240221	-30.24	1010	20240805	27.43	1515	-15.05	20250213	1082	18.95	20250102	1845	-30.24	20240221	1010	27.43	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
54	20250220	121327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1288	-23	5	-1.75	1213063044	938996	63.04	1311	1311	1278	1704	918	1311	1291.87	2.93	72102	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2497	-8.42	0.31	12	0.48	-153.00	4213.00	1845	20240221	-30.19	1010	20240805	27.52	1515	-14.98	20250213	1082	19.04	20250102	1845	-30.19	20240221	1010	27.52	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
55	20250220	111326	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1286	-25	5	-1.91	1082802962	837730	56.24	1311	1311	1278	1704	918	1311	1292.54	2.93	43096	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2493	-8.41	0.31	12	0.43	-153.00	4213.00	1845	20240221	-30.30	1010	20240805	27.33	1515	-15.12	20250213	1082	18.85	20250102	1845	-30.30	20240221	1010	27.33	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
56	20250220	101327	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1286	-25	5	-1.91	957944398	740671	49.73	1311	1311	1278	1704	918	1311	1293.34	2.93	20272	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2493	-8.41	0.31	12	0.38	-153.00	4213.00	1845	20240221	-30.30	1010	20240805	27.33	1515	-15.12	20250213	1082	18.85	20250102	1845	-30.30	20240221	1010	27.33	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
57	20250220	091330	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1301	-10	5	-0.76	164664562	126290	8.48	1311	1311	1299	1704	918	1311	1303.86	2.93	-30084	1345	1328	1318	1301	1291	1323	1296	969	393	500	890	1	1	193859610	2522	-8.50	0.31	12	0.07	-153.00	4213.00	1845	20240221	-29.49	1010	20240805	28.81	1515	-14.13	20250213	1082	20.24	20250102	1845	-29.49	20240221	1010	28.81	20240805	2.49	N	452260	500	969 억	5672283	N	N	201	N	N
58	20250219	161320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1311	-23	5	-1.72	1900001948	1443739	61.58	1334	1335	1308	1734	934	1334	1316.02	2.86	128491	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2541	-8.57	0.31	12	0.74	-153.00	4213.00	1845	20240221	-28.94	1010	20240805	29.80	1515	-13.47	20250213	1082	21.16	20250102	1845	-28.94	20240221	1010	29.80	20240805	2.42	N	452260	500	969 억	5543563	N	N	201	N	N
59	20250219	151325	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1311	-23	5	-1.72	1836514821	1395306	59.51	1334	1335	1308	1734	934	1334	1316.20	2.86	125973	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2541	-8.57	0.31	12	0.72	-153.00	4213.00	1845	20240221	-28.94	1010	20240805	29.80	1515	-13.47	20250213	1082	21.16	20250102	1845	-28.94	20240221	1010	29.80	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
60	20250219	141321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1313	-21	5	-1.57	1596551319	1212167	51.70	1334	1335	1308	1734	934	1334	1317.09	2.86	68310	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2545	-8.58	0.31	12	0.63	-153.00	4213.00	1845	20240221	-28.83	1010	20240805	30.00	1515	-13.33	20250213	1082	21.35	20250102	1845	-28.83	20240221	1010	30.00	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
61	20250219	131321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1313	-21	5	-1.57	1234833081	936294	39.93	1334	1335	1310	1734	934	1334	1318.83	2.86	68521	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2545	-8.58	0.31	12	0.48	-153.00	4213.00	1845	20240221	-28.83	1010	20240805	30.00	1515	-13.33	20250213	1082	21.35	20250102	1845	-28.83	20240221	1010	30.00	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
62	20250219	121321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1314	-20	5	-1.50	1117964468	847347	36.14	1334	1335	1310	1734	934	1334	1319.35	2.86	70210	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2547	-8.59	0.31	12	0.44	-153.00	4213.00	1845	20240221	-28.78	1010	20240805	30.10	1515	-13.27	20250213	1082	21.44	20250102	1845	-28.78	20240221	1010	30.10	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
63	20250219	111322	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1317	-17	5	-1.27	993753153	752905	32.11	1334	1335	1310	1734	934	1334	1319.87	2.86	57370	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2553	-8.61	0.31	12	0.39	-153.00	4213.00	1845	20240221	-28.62	1010	20240805	30.40	1515	-13.07	20250213	1082	21.72	20250102	1845	-28.62	20240221	1010	30.40	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
64	20250219	101322	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1315	-19	5	-1.42	834167735	631716	26.94	1334	1335	1310	1734	934	1334	1320.46	2.86	35327	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2549	-8.59	0.31	12	0.33	-153.00	4213.00	1845	20240221	-28.73	1010	20240805	30.20	1515	-13.20	20250213	1082	21.53	20250102	1845	-28.73	20240221	1010	30.20	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
65	20250219	091324	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1321	-13	5	-0.97	278795372	209721	8.94	1334	1335	1319	1734	934	1334	1329.34	2.86	-39903	1384	1359	1333	1308	1282	1346	1295	969	400	500	900	1	1	193859610	2561	-8.63	0.31	12	0.11	-153.00	4213.00	1845	20240221	-28.40	1010	20240805	30.79	1515	-12.81	20250213	1082	22.09	20250102	1845	-28.40	20240221	1010	30.79	20240805	2.42	N	452260	500	969 억	5543563	N	N	9403	N	N
66	20250218	161316	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1334	-6	5	-0.45	3066366329	2307385	48.42	1339	1358	1307	1742	938	1340	1328.92	2.83	9495	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2586	-8.72	0.32	12	1.19	-153.00	4213.00	1845	20240221	-27.70	1010	20240805	32.08	1515	-11.95	20250213	1082	23.29	20250102	1845	-27.70	20240221	1010	32.08	20240805	2.30	N	452260	500	969 억	5476825	N	N	9403	N	N
67	20250218	151318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1331	-9	5	-0.67	2921090523	2198312	46.14	1339	1358	1307	1742	938	1340	1328.79	2.83	2357	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2580	-8.70	0.32	12	1.13	-153.00	4213.00	1845	20240221	-27.86	1010	20240805	31.78	1515	-12.15	20250213	1082	23.01	20250102	1845	-27.86	20240221	1010	31.78	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
68	20250218	141320	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1331	-9	5	-0.67	2585220100	1945679	40.83	1339	1358	1307	1742	938	1340	1328.70	2.83	-30759	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2580	-8.70	0.32	12	1.00	-153.00	4213.00	1845	20240221	-27.86	1010	20240805	31.78	1515	-12.15	20250213	1082	23.01	20250102	1845	-27.86	20240221	1010	31.78	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
69	20250218	131316	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1329	-11	5	-0.82	2354718720	1772535	37.20	1339	1358	1307	1742	938	1340	1328.45	2.83	-43665	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2576	-8.69	0.32	12	0.91	-153.00	4213.00	1845	20240221	-27.97	1010	20240805	31.58	1515	-12.28	20250213	1082	22.83	20250102	1845	-27.97	20240221	1010	31.58	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
70	20250218	121318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1336	-4	5	-0.30	2099634968	1580317	33.17	1339	1358	1307	1742	938	1340	1328.62	2.83	-100113	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2590	-8.73	0.32	12	0.82	-153.00	4213.00	1845	20240221	-27.59	1010	20240805	32.28	1515	-11.82	20250213	1082	23.48	20250102	1845	-27.59	20240221	1010	32.28	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
71	20250218	111315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1327	-13	5	-0.97	1828963110	1376617	28.89	1339	1358	1307	1742	938	1340	1328.59	2.83	-106260	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2573	-8.67	0.31	12	0.71	-153.00	4213.00	1845	20240221	-28.08	1010	20240805	31.39	1515	-12.41	20250213	1082	22.64	20250102	1845	-28.08	20240221	1010	31.39	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
72	20250218	101315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1315	-25	5	-1.87	1377696751	1033826	21.70	1339	1358	1312	1742	938	1340	1332.62	2.83	-165547	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2549	-8.59	0.31	12	0.53	-153.00	4213.00	1845	20240221	-28.73	1010	20240805	30.20	1515	-13.20	20250213	1082	21.53	20250102	1845	-28.73	20240221	1010	30.20	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
73	20250218	091321	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1339	-1	5	-0.07	420688108	313125	6.57	1339	1358	1336	1742	938	1340	1343.52	2.83	-29892	1410	1375	1350	1315	1290	1392	1332	969	402	500	910	1	1	193859610	2596	-8.75	0.32	12	0.16	-153.00	4213.00	1845	20240221	-27.43	1010	20240805	32.57	1515	-11.62	20250213	1082	23.75	20250102	1845	-27.43	20240221	1010	32.57	20240805	2.30	N	452260	500	969 억	5476825	N	N	2979	N	N
74	20250217	161315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1340	-14	5	-1.03	6281707824	4644836	17.35	1338	1385	1325	1760	948	1354	1352.44	2.87	-229874	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2598	-8.76	0.32	12	2.40	-153.00	4213.00	1845	20240221	-27.37	1010	20240805	32.67	1515	-11.55	20250213	1082	23.84	20250102	1845	-27.37	20240221	1010	32.67	20240805	1.93	N	452260	500	969 억	5559657	N	N	2979	N	N
75	20250217	151313	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1341	-13	5	-0.96	6049098000	4471334	16.70	1338	1385	1325	1760	948	1354	1352.86	2.87	-225837	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2600	-8.76	0.32	12	2.31	-153.00	4213.00	1845	20240221	-27.32	1010	20240805	32.77	1515	-11.49	20250213	1082	23.94	20250102	1845	-27.32	20240221	1010	32.77	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
76	20250217	141312	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1351	-3	5	-0.22	5380717556	3974573	14.84	1338	1385	1325	1760	948	1354	1353.78	2.87	-206654	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2619	-8.83	0.32	12	2.05	-153.00	4213.00	1845	20240221	-26.78	1010	20240805	33.76	1515	-10.83	20250213	1082	24.86	20250102	1845	-26.78	20240221	1010	33.76	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
77	20250217	131318	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1356	2	2	0.15	4909269205	3625409	13.54	1338	1385	1325	1760	948	1354	1354.13	2.87	-153220	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2629	-8.86	0.32	12	1.87	-153.00	4213.00	1845	20240221	-26.50	1010	20240805	34.26	1515	-10.50	20250213	1082	25.32	20250102	1845	-26.50	20240221	1010	34.26	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
78	20250217	121317	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1345	-9	5	-0.66	3969015953	2933714	10.96	1338	1385	1325	1760	948	1354	1352.90	2.87	-178392	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2607	-8.79	0.32	12	1.51	-153.00	4213.00	1845	20240221	-27.10	1010	20240805	33.17	1515	-11.22	20250213	1082	24.31	20250102	1845	-27.10	20240221	1010	33.17	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
79	20250217	111315	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1343	-11	5	-0.81	3143477552	2318384	8.66	1338	1385	1325	1760	948	1354	1355.89	2.87	-144154	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2604	-8.78	0.32	12	1.20	-153.00	4213.00	1845	20240221	-27.21	1010	20240805	32.97	1515	-11.35	20250213	1082	24.12	20250102	1845	-27.21	20240221	1010	32.97	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
80	20250217	101311	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1355	1	2	0.07	2468222529	1818234	6.79	1338	1385	1325	1760	948	1354	1357.49	2.87	-7036	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2627	-8.86	0.32	12	0.94	-153.00	4213.00	1845	20240221	-26.56	1010	20240805	34.16	1515	-10.56	20250213	1082	25.23	20250102	1845	-26.56	20240221	1010	34.16	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
81	20250217	091314	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1335	-19	5	-1.40	564492848	423200	1.58	1338	1343	1325	1760	948	1354	1333.77	2.87	51666	1558	1455	1401	1298	1244	1429	1272	969	406	500	920	1	1	193859610	2588	-8.73	0.32	12	0.22	-153.00	4213.00	1845	20240221	-27.64	1010	20240805	32.18	1515	-11.88	20250213	1082	23.38	20250102	1845	-27.64	20240221	1010	32.18	20240805	1.93	N	452260	500	969 억	5559657	N	N	8664	N	N
82	20250214	161306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1354	-46	5	-3.29	37539101823	26497643	39.85	1385	1504	1347	1820	980	1400	1416.96	2.66	446271	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2625	-8.85	0.32	12	13.67	-153.00	4213.00	1845	20240221	-26.61	1010	20240805	34.06	1515	-10.63	20250213	1082	25.14	20250102	1845	-26.61	20240221	1010	34.06	20240805	1.76	N	452260	500	969 억	5165937	N	N	8664	N	N
83	20250214	151305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1350	-50	5	-3.57	37002900310	26101712	39.26	1385	1504	1347	1820	980	1400	1417.66	2.66	401562	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2617	-8.82	0.32	12	13.46	-153.00	4213.00	1845	20240221	-26.83	1010	20240805	33.66	1515	-10.89	20250213	1082	24.77	20250102	1845	-26.83	20240221	1010	33.66	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
84	20250214	141306	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1363	-37	5	-2.64	35975792286	25343192	38.12	1385	1504	1347	1820	980	1400	1419.56	2.66	350196	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2642	-8.91	0.32	12	13.07	-153.00	4213.00	1845	20240221	-26.12	1010	20240805	34.95	1515	-10.03	20250213	1082	25.97	20250102	1845	-26.12	20240221	1010	34.95	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
85	20250214	131309	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1368	-32	5	-2.29	34910650196	24561425	36.94	1385	1504	1347	1820	980	1400	1421.38	2.66	301672	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2652	-8.94	0.32	12	12.67	-153.00	4213.00	1845	20240221	-25.85	1010	20240805	35.45	1515	-9.70	20250213	1082	26.43	20250102	1845	-25.85	20240221	1010	35.45	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
86	20250214	121305	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1384	-16	5	-1.14	33470026224	23512184	35.36	1385	1504	1347	1820	980	1400	1423.54	2.66	268481	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2683	-9.05	0.33	12	12.13	-153.00	4213.00	1845	20240221	-24.99	1010	20240805	37.03	1515	-8.65	20250213	1082	27.91	20250102	1845	-24.99	20240221	1010	37.03	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
87	20250214	111300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1401	1	2	0.07	30914363082	21669977	32.59	1385	1504	1347	1820	980	1400	1426.62	2.66	280507	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2716	-9.16	0.33	12	11.18	-153.00	4213.00	1845	20240221	-24.07	1010	20240805	38.71	1515	-7.52	20250213	1082	29.48	20250102	1845	-24.07	20240221	1010	38.71	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
88	20250214	101302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1392	-8	5	-0.57	12787109026	9084808	13.66	1385	1462	1347	1820	980	1400	1407.54	2.66	406165	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2699	-9.10	0.33	12	4.69	-153.00	4213.00	1845	20240221	-24.55	1010	20240805	37.82	1515	-8.12	20250213	1082	28.65	20250102	1845	-24.55	20240221	1010	37.82	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
89	20250214	091307	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1400	0	3	0.00	6492020229	4545619	6.84	1385	1462	1377	1820	980	1400	1428.32	2.66	278378	1686	1542	1371	1227	1056	1615	1300	969	420	500	950	1	1	193859610	2714	-9.15	0.33	12	2.34	-153.00	4213.00	1845	20240221	-24.12	1010	20240805	38.61	1515	-7.59	20250213	1082	29.39	20250102	1845	-24.12	20240221	1010	38.61	20240805	1.76	N	452260	500	969 억	5165937	N	N	2231	N	N
90	20250213	161255	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1400	165	2	13.36	90728620300	64467902	493.95	1215	1515	1200	1605	865	1235	1407.18	2.69	-369863	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2714	-9.15	0.33	12	33.25	-153.00	4213.00	1845	20240221	-24.12	1010	20240805	38.61	1515	-7.59	20250213	1082	29.39	20250102	1845	-24.12	20240221	1010	38.61	20240805	1.76	N	452260	500	969 억	5218029	N	N	1878	N	N
91	20250213	151256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1498	263	2	21.30	80166961962	57162828	437.98	1215	1515	1200	1605	865	1235	1402.43	2.69	-190955	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2904	-9.79	0.36	12	29.49	-153.00	4213.00	1845	20240221	-18.81	1010	20240805	48.32	1515	-1.12	20250213	1082	38.45	20250102	1845	-18.81	20240221	1010	48.32	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
92	20250213	141252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1299	64	2	5.18	15025494260	11674520	89.45	1215	1377	1200	1605	865	1235	1287.03	2.69	-228558	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2518	-8.49	0.31	12	6.02	-153.00	4213.00	1845	20240221	-29.59	1010	20240805	28.61	1377	-5.66	20250213	1082	20.06	20250102	1845	-29.59	20240221	1010	28.61	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
93	20250213	131253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1222	-13	5	-1.05	1860779166	1528530	11.71	1215	1240	1200	1605	865	1235	1217.36	2.69	117194	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2369	-7.99	0.29	12	0.79	-153.00	4213.00	1845	20240221	-33.77	1010	20240805	20.99	1330	-8.12	20250212	1082	12.94	20250102	1845	-33.77	20240221	1010	20.99	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
94	20250213	121252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1224	-11	5	-0.89	1737764854	1427968	10.94	1215	1240	1200	1605	865	1235	1216.95	2.69	116270	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2373	-8.00	0.29	12	0.74	-153.00	4213.00	1845	20240221	-33.66	1010	20240805	21.19	1330	-7.97	20250212	1082	13.12	20250102	1845	-33.66	20240221	1010	21.19	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
95	20250213	111251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1217	-18	5	-1.46	1485691007	1222052	9.36	1215	1240	1200	1605	865	1235	1215.73	2.69	87412	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2359	-7.95	0.29	12	0.63	-153.00	4213.00	1845	20240221	-34.04	1010	20240805	20.50	1330	-8.50	20250212	1082	12.48	20250102	1845	-34.04	20240221	1010	20.50	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
96	20250213	101252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1216	-19	5	-1.54	1143546692	940225	7.20	1215	1240	1200	1605	865	1235	1216.24	2.69	53037	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2357	-7.95	0.29	12	0.49	-153.00	4213.00	1845	20240221	-34.09	1010	20240805	20.40	1330	-8.57	20250212	1082	12.38	20250102	1845	-34.09	20240221	1010	20.40	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
97	20250213	091246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1218	-17	5	-1.38	394003353	324537	2.49	1215	1229	1200	1605	865	1235	1214.03	2.69	101672	1404	1319	1245	1160	1086	1362	1203	969	370	500	830	1	1	193859610	2361	-7.96	0.29	12	0.17	-153.00	4213.00	1845	20240221	-33.98	1010	20240805	20.59	1330	-8.42	20250212	1082	12.57	20250102	1845	-33.98	20240221	1010	20.59	20240805	1.76	N	452260	500	969 억	5218029	N	N	298	N	N
98	20250212	161243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1235	60	2	5.11	16338580999	12961091	5287.16	1175	1330	1171	1527	823	1175	1260.61	2.84	-260369	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2394	-8.07	0.29	12	6.69	-153.00	4213.00	1845	20240221	-33.06	1010	20240805	22.28	1330	-7.14	20250212	1082	14.14	20250102	1845	-33.06	20240221	1010	22.28	20240805	1.75	N	452260	500	969 억	5504328	N	N	298	N	N
99	20250212	151242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1246	71	2	6.04	15822811379	12542512	5116.41	1175	1330	1171	1527	823	1175	1261.53	2.84	-382926	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2415	-8.14	0.30	12	6.47	-153.00	4213.00	1845	20240221	-32.47	1010	20240805	23.37	1330	-6.32	20250212	1082	15.16	20250102	1845	-32.47	20240221	1010	23.37	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
100	20250212	141244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1236	61	2	5.19	11797411325	9323918	3803.46	1175	1330	1171	1527	823	1175	1265.28	2.84	-525307	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2396	-8.08	0.29	12	4.81	-153.00	4213.00	1845	20240221	-33.01	1010	20240805	22.38	1330	-7.07	20250212	1082	14.23	20250102	1845	-33.01	20240221	1010	22.38	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
101	20250212	131247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1188	13	2	1.11	1165660481	971184	396.17	1175	1228	1171	1527	823	1175	1200.25	2.84	-66562	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2303	-7.76	0.28	12	0.50	-153.00	4213.00	1845	20240221	-35.61	1010	20240805	17.62	1323	-10.20	20250116	1082	9.80	20250102	1845	-35.61	20240221	1010	17.62	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
102	20250212	121243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1194	19	2	1.62	1067492575	888781	362.56	1175	1228	1171	1527	823	1175	1201.07	2.84	-54453	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2315	-7.80	0.28	12	0.46	-153.00	4213.00	1845	20240221	-35.28	1010	20240805	18.22	1323	-9.75	20250116	1082	10.35	20250102	1845	-35.28	20240221	1010	18.22	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
103	20250212	111241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1196	21	2	1.79	906755863	754904	307.94	1175	1228	1171	1527	823	1175	1201.15	2.84	-39552	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2319	-7.82	0.28	12	0.39	-153.00	4213.00	1845	20240221	-35.18	1010	20240805	18.42	1323	-9.60	20250116	1082	10.54	20250102	1845	-35.18	20240221	1010	18.42	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
104	20250212	101235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1214	39	2	3.32	680461420	566725	231.18	1175	1228	1171	1527	823	1175	1200.69	2.84	-10594	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2353	-7.93	0.29	12	0.29	-153.00	4213.00	1845	20240221	-34.20	1010	20240805	20.20	1323	-8.24	20250116	1082	12.20	20250102	1845	-34.20	20240221	1010	20.20	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
105	20250212	091147	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1175	0	3	0.00	49540183	42063	17.16	1175	1188	1171	1527	823	1175	1177.76	2.84	-13602	1202	1188	1178	1164	1154	1183	1159	969	352	500	790	1	1	193859610	2278	-7.68	0.28	12	0.02	-153.00	4213.00	1845	20240221	-36.31	1010	20240805	16.34	1323	-11.19	20250116	1082	8.60	20250102	1845	-36.31	20240221	1010	16.34	20240805	1.75	N	452260	500	969 억	5504328	N	N	9767	N	N
106	20250211	161246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1175	2	2	0.17	281768324	239312	70.90	1187	1192	1168	1524	822	1173	1177.41	2.85	-20177	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2278	-7.68	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.31	1010	20240805	16.34	1323	-11.19	20250116	1082	8.60	20250102	1845	-36.31	20240221	1010	16.34	20240805	1.71	N	452260	500	969 억	5525200	N	N	9767	N	N
107	20250211	151247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1178	5	2	0.43	261730431	222297	65.86	1187	1192	1168	1524	822	1173	1177.39	2.85	-19164	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2284	-7.70	0.28	12	0.11	-153.00	4213.00	1845	20240221	-36.15	1010	20240805	16.63	1323	-10.96	20250116	1082	8.87	20250102	1845	-36.15	20240221	1010	16.63	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
108	20250211	141245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1176	3	2	0.26	220090404	186932	55.39	1187	1192	1168	1524	822	1173	1177.38	2.85	-34219	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2280	-7.69	0.28	12	0.10	-153.00	4213.00	1845	20240221	-36.26	1010	20240805	16.44	1323	-11.11	20250116	1082	8.69	20250102	1845	-36.26	20240221	1010	16.44	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
109	20250211	131247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1174	1	2	0.09	203046019	172419	51.09	1187	1192	1168	1524	822	1173	1177.63	2.85	-33533	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2276	-7.67	0.28	12	0.09	-153.00	4213.00	1845	20240221	-36.37	1010	20240805	16.24	1323	-11.26	20250116	1082	8.50	20250102	1845	-36.37	20240221	1010	16.24	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
110	20250211	121244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1176	3	2	0.26	185458913	157460	46.65	1187	1192	1168	1524	822	1173	1177.82	2.85	-27828	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2280	-7.69	0.28	12	0.08	-153.00	4213.00	1845	20240221	-36.26	1010	20240805	16.44	1323	-11.11	20250116	1082	8.69	20250102	1845	-36.26	20240221	1010	16.44	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
111	20250211	111246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1174	1	2	0.09	145883892	123751	36.67	1187	1192	1168	1524	822	1173	1178.85	2.85	-22874	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2276	-7.67	0.28	12	0.06	-153.00	4213.00	1845	20240221	-36.37	1010	20240805	16.24	1323	-11.26	20250116	1082	8.50	20250102	1845	-36.37	20240221	1010	16.24	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
112	20250211	101244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1177	4	2	0.34	97646423	82608	24.48	1187	1192	1173	1524	822	1173	1182.05	2.85	-8202	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2282	-7.69	0.28	12	0.04	-153.00	4213.00	1845	20240221	-36.21	1010	20240805	16.53	1323	-11.04	20250116	1082	8.78	20250102	1845	-36.21	20240221	1010	16.53	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
113	20250211	091251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1184	11	2	0.94	21117092	17859	5.29	1187	1187	1173	1524	822	1173	1182.43	2.85	-1982	1199	1186	1162	1149	1125	1192	1155	969	351	500	790	1	1	193859610	2295	-7.74	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.83	1010	20240805	17.23	1323	-10.51	20250116	1082	9.43	20250102	1845	-35.83	20240221	1010	17.23	20240805	1.71	N	452260	500	969 억	5525200	N	N	0	N	N
114	20250210	161237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1173	14	2	1.21	383500779	331270	81.63	1159	1175	1138	1506	812	1159	1157.60	2.87	-35623	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2274	-7.67	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.42	1010	20240805	16.14	1323	-11.34	20250116	1082	8.41	20250102	1845	-36.42	20240221	1010	16.14	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
115	20250210	151238	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1172	13	2	1.12	359989717	311206	76.68	1159	1175	1138	1506	812	1159	1156.76	2.87	-30066	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2272	-7.66	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.48	1010	20240805	16.04	1323	-11.41	20250116	1082	8.32	20250102	1845	-36.48	20240221	1010	16.04	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
116	20250210	141236	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1173	14	2	1.21	286854260	248715	61.29	1159	1175	1138	1506	812	1159	1153.34	2.87	-50436	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2274	-7.67	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.42	1010	20240805	16.14	1323	-11.34	20250116	1082	8.41	20250102	1845	-36.42	20240221	1010	16.14	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
117	20250210	131240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1155	-4	5	-0.35	190463768	165922	40.88	1159	1159	1138	1506	812	1159	1147.91	2.87	-79067	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2239	-7.55	0.27	12	0.09	-153.00	4213.00	1845	20240221	-37.40	1010	20240805	14.36	1323	-12.70	20250116	1082	6.75	20250102	1845	-37.40	20240221	1010	14.36	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
118	20250210	121233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1155	-4	5	-0.35	178072406	155196	38.24	1159	1159	1138	1506	812	1159	1147.40	2.87	-76858	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2239	-7.55	0.27	12	0.08	-153.00	4213.00	1845	20240221	-37.40	1010	20240805	14.36	1323	-12.70	20250116	1082	6.75	20250102	1845	-37.40	20240221	1010	14.36	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
119	20250210	111229	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1153	-6	5	-0.52	148244283	129341	31.87	1159	1159	1138	1506	812	1159	1146.15	2.87	-73509	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2235	-7.54	0.27	12	0.07	-153.00	4213.00	1845	20240221	-37.51	1010	20240805	14.16	1323	-12.85	20250116	1082	6.56	20250102	1845	-37.51	20240221	1010	14.16	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
120	20250210	101228	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1147	-12	5	-1.04	118937218	103904	25.60	1159	1159	1138	1506	812	1159	1144.68	2.87	-62852	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2224	-7.50	0.27	12	0.05	-153.00	4213.00	1845	20240221	-37.83	1010	20240805	13.56	1323	-13.30	20250116	1082	6.01	20250102	1845	-37.83	20240221	1010	13.56	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
121	20250210	091227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1143	-16	5	-1.38	67369588	58796	14.49	1159	1159	1138	1506	812	1159	1145.81	2.87	-49145	1179	1169	1157	1147	1135	1163	1141	969	347	500	780	1	1	193859610	2216	-7.47	0.27	12	0.03	-153.00	4213.00	1845	20240221	-38.05	1010	20240805	13.17	1323	-13.61	20250116	1082	5.64	20250102	1845	-38.05	20240221	1010	13.17	20240805	1.69	N	452260	500	969 억	5558327	N	N	13387	N	N
122	20250207	161215	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1159	-3	5	-0.26	465738168	404471	135.09	1162	1167	1145	1510	814	1162	1151.42	2.92	-109895	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2247	-7.58	0.28	12	0.21	-153.00	4213.00	1845	20240221	-37.18	1010	20240805	14.75	1323	-12.40	20250116	1082	7.12	20250102	1845	-37.18	20240221	1010	14.75	20240805	1.69	N	452260	500	969 억	5665602	N	N	13387	N	N
123	20250207	151216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1151	-11	5	-0.95	411655119	357708	119.47	1162	1167	1145	1510	814	1162	1150.81	2.92	-94914	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2231	-7.52	0.27	12	0.18	-153.00	4213.00	1845	20240221	-37.62	1010	20240805	13.96	1323	-13.00	20250116	1082	6.38	20250102	1845	-37.62	20240221	1010	13.96	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
124	20250207	141216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1150	-12	5	-1.03	280882926	243836	81.44	1162	1167	1145	1510	814	1162	1151.93	2.92	-56034	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2229	-7.52	0.27	12	0.13	-153.00	4213.00	1845	20240221	-37.67	1010	20240805	13.86	1323	-13.08	20250116	1082	6.28	20250102	1845	-37.67	20240221	1010	13.86	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
125	20250207	131213	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1151	-11	5	-0.95	245288462	212850	71.09	1162	1167	1145	1510	814	1162	1152.40	2.92	-49820	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2231	-7.52	0.27	12	0.11	-153.00	4213.00	1845	20240221	-37.62	1010	20240805	13.96	1323	-13.00	20250116	1082	6.38	20250102	1845	-37.62	20240221	1010	13.96	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
126	20250207	121213	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1150	-12	5	-1.03	227047486	196993	65.79	1162	1167	1145	1510	814	1162	1152.57	2.92	-45594	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2229	-7.52	0.27	12	0.10	-153.00	4213.00	1845	20240221	-37.67	1010	20240805	13.86	1323	-13.08	20250116	1082	6.28	20250102	1845	-37.67	20240221	1010	13.86	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
127	20250207	111209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1146	-16	5	-1.38	204442296	177300	59.22	1162	1167	1145	1510	814	1162	1153.09	2.92	-40258	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2222	-7.49	0.27	12	0.09	-153.00	4213.00	1845	20240221	-37.89	1010	20240805	13.47	1323	-13.38	20250116	1082	5.91	20250102	1845	-37.89	20240221	1010	13.47	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
128	20250207	101215	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1153	-9	5	-0.77	81401268	70312	23.48	1162	1167	1153	1510	814	1162	1157.72	2.92	-26522	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2235	-7.54	0.27	12	0.04	-153.00	4213.00	1845	20240221	-37.51	1010	20240805	14.16	1323	-12.85	20250116	1082	6.56	20250102	1845	-37.51	20240221	1010	14.16	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
129	20250207	091222	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1164	2	2	0.17	10831213	9331	3.12	1162	1167	1155	1510	814	1162	1160.78	2.92	-3752	1184	1173	1167	1156	1150	1170	1153	969	348	500	790	1	1	193859610	2257	-7.61	0.28	12	0.00	-153.00	4213.00	1845	20240221	-36.91	1010	20240805	15.25	1323	-12.02	20250116	1082	7.58	20250102	1845	-36.91	20240221	1010	15.25	20240805	1.69	N	452260	500	969 억	5665602	N	N	7013	N	N
130	20250206	161143	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1162	-6	5	-0.51	348713215	298382	89.69	1175	1178	1161	1518	818	1168	1168.68	2.91	12291	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2253	-7.59	0.28	12	0.15	-153.00	4213.00	1845	20240221	-37.02	1010	20240805	15.05	1323	-12.17	20250116	1082	7.39	20250102	1845	-37.02	20240221	1010	15.05	20240805	1.65	N	452260	500	969 억	5634513	N	N	7013	N	N
131	20250206	151149	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1163	-5	5	-0.43	342303343	292867	88.03	1175	1178	1161	1518	818	1168	1168.80	2.91	12227	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2255	-7.60	0.28	12	0.15	-153.00	4213.00	1845	20240221	-36.96	1010	20240805	15.15	1323	-12.09	20250116	1082	7.49	20250102	1845	-36.96	20240221	1010	15.15	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
132	20250206	141148	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1167	-1	5	-0.09	276948976	236712	71.15	1175	1178	1165	1518	818	1168	1169.98	2.91	31111	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2262	-7.63	0.28	12	0.12	-153.00	4213.00	1845	20240221	-36.75	1010	20240805	15.54	1323	-11.79	20250116	1082	7.86	20250102	1845	-36.75	20240221	1010	15.54	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
133	20250206	131145	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1169	1	2	0.09	184148531	157244	47.26	1175	1178	1165	1518	818	1168	1171.10	2.91	36035	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2266	-7.64	0.28	12	0.08	-153.00	4213.00	1845	20240221	-36.64	1010	20240805	15.74	1323	-11.64	20250116	1082	8.04	20250102	1845	-36.64	20240221	1010	15.74	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
134	20250206	121142	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1170	2	2	0.17	157560318	134521	40.43	1175	1178	1165	1518	818	1168	1171.27	2.91	40504	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2268	-7.65	0.28	12	0.07	-153.00	4213.00	1845	20240221	-36.59	1010	20240805	15.84	1323	-11.56	20250116	1082	8.13	20250102	1845	-36.59	20240221	1010	15.84	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
135	20250206	111137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1174	6	2	0.51	115373740	98470	29.60	1175	1178	1165	1518	818	1168	1171.66	2.91	29030	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2276	-7.67	0.28	12	0.05	-153.00	4213.00	1845	20240221	-36.37	1010	20240805	16.24	1323	-11.26	20250116	1082	8.50	20250102	1845	-36.37	20240221	1010	16.24	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
136	20250206	101137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1173	5	2	0.43	63262507	54020	16.24	1175	1177	1165	1518	818	1168	1171.09	2.91	18650	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2274	-7.67	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.42	1010	20240805	16.14	1323	-11.34	20250116	1082	8.41	20250102	1845	-36.42	20240221	1010	16.14	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
137	20250206	091150	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1170	2	2	0.17	2884995	2465	0.74	1175	1175	1168	1518	818	1168	1170.38	2.91	-268	1184	1176	1170	1162	1156	1180	1166	969	350	500	790	1	1	193859610	2268	-7.65	0.28	12	0.00	-153.00	4213.00	1845	20240221	-36.59	1010	20240805	15.84	1323	-11.56	20250116	1082	8.13	20250102	1845	-36.59	20240221	1010	15.84	20240805	1.65	N	452260	500	969 억	5634513	N	N	4051	N	N
138	20250205	161131	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1168	-1	5	-0.09	388090168	331768	59.18	1166	1178	1164	1519	819	1169	1169.76	2.91	-7921	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2264	-7.63	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.69	1010	20240805	15.64	1323	-11.72	20250116	1082	7.95	20250102	1845	-36.69	20240221	1010	15.64	20240805	1.60	N	452260	500	969 억	5635493	N	N	4051	N	N
139	20250205	151136	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1172	3	2	0.26	369085368	315522	56.28	1166	1178	1164	1519	819	1169	1169.76	2.91	-7131	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2272	-7.66	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.48	1010	20240805	16.04	1323	-11.41	20250116	1082	8.32	20250102	1845	-36.48	20240221	1010	16.04	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
140	20250205	141135	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1178	9	2	0.77	363018223	310350	55.36	1166	1178	1164	1519	819	1169	1169.71	2.91	-7555	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2284	-7.70	0.28	12	0.16	-153.00	4213.00	1845	20240221	-36.15	1010	20240805	16.63	1323	-10.96	20250116	1082	8.87	20250102	1845	-36.15	20240221	1010	16.63	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
141	20250205	131132	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1172	3	2	0.26	317994053	271979	48.51	1166	1178	1164	1519	819	1169	1169.19	2.91	-31480	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2272	-7.66	0.28	12	0.14	-153.00	4213.00	1845	20240221	-36.48	1010	20240805	16.04	1323	-11.41	20250116	1082	8.32	20250102	1845	-36.48	20240221	1010	16.04	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
142	20250205	121137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1171	2	2	0.17	297570509	254529	45.40	1166	1178	1164	1519	819	1169	1169.10	2.91	-37980	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2270	-7.65	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.53	1010	20240805	15.94	1323	-11.49	20250116	1082	8.23	20250102	1845	-36.53	20240221	1010	15.94	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
143	20250205	111131	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1173	4	2	0.34	284781932	243600	43.45	1166	1178	1164	1519	819	1169	1169.06	2.91	-39096	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2274	-7.67	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.42	1010	20240805	16.14	1323	-11.34	20250116	1082	8.41	20250102	1845	-36.42	20240221	1010	16.14	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
144	20250205	101140	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1168	-1	5	-0.09	67610802	57888	10.33	1166	1177	1164	1519	819	1169	1167.96	2.91	-22004	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2264	-7.63	0.28	12	0.03	-153.00	4213.00	1845	20240221	-36.69	1010	20240805	15.64	1323	-11.72	20250116	1082	7.95	20250102	1845	-36.69	20240221	1010	15.64	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
145	20250205	091152	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1169	0	3	0.00	20527808	17584	3.14	1166	1177	1164	1519	819	1169	1167.41	2.91	-5505	1211	1189	1178	1156	1145	1184	1151	969	350	500	790	1	1	193859610	2266	-7.64	0.28	12	0.01	-153.00	4213.00	1845	20240221	-36.64	1010	20240805	15.74	1323	-11.64	20250116	1082	8.04	20250102	1845	-36.64	20240221	1010	15.74	20240805	1.60	N	452260	500	969 억	5635493	N	N	518	N	N
146	20250204	161109	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1169	-24	5	-2.01	653761650	555553	98.26	1193	1200	1167	1550	836	1193	1176.79	3.04	-265084	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2266	-7.64	0.28	12	0.29	-153.00	4213.00	1845	20240221	-36.64	1010	20240805	15.74	1323	-11.64	20250116	1082	8.04	20250102	1845	-36.64	20240221	1010	15.74	20240805	1.61	N	452260	500	969 억	5900800	N	N	518	N	N
147	20250204	151121	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1169	-24	5	-2.01	635529347	539956	95.51	1193	1200	1167	1550	836	1193	1177.00	3.04	-259780	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2266	-7.64	0.28	12	0.28	-153.00	4213.00	1845	20240221	-36.64	1010	20240805	15.74	1323	-11.64	20250116	1082	8.04	20250102	1845	-36.64	20240221	1010	15.74	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
148	20250204	141120	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1170	-23	5	-1.93	562580049	477538	84.47	1193	1200	1168	1550	836	1193	1178.08	3.04	-239144	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2268	-7.65	0.28	12	0.25	-153.00	4213.00	1845	20240221	-36.59	1010	20240805	15.84	1323	-11.56	20250116	1082	8.13	20250102	1845	-36.59	20240221	1010	15.84	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
149	20250204	131124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1176	-17	5	-1.42	438836079	371905	65.78	1193	1200	1173	1550	836	1193	1179.97	3.04	-181531	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2280	-7.69	0.28	12	0.19	-153.00	4213.00	1845	20240221	-36.26	1010	20240805	16.44	1323	-11.11	20250116	1082	8.69	20250102	1845	-36.26	20240221	1010	16.44	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
150	20250204	121136	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1175	-18	5	-1.51	396480786	335852	59.40	1193	1200	1173	1550	836	1193	1180.52	3.04	-169686	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2278	-7.68	0.28	12	0.17	-153.00	4213.00	1845	20240221	-36.31	1010	20240805	16.34	1323	-11.19	20250116	1082	8.60	20250102	1845	-36.31	20240221	1010	16.34	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
151	20250204	111116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1179	-14	5	-1.17	295170186	249747	44.17	1193	1200	1175	1550	836	1193	1181.88	3.04	-114931	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2286	-7.71	0.28	12	0.13	-153.00	4213.00	1845	20240221	-36.10	1010	20240805	16.73	1323	-10.88	20250116	1082	8.96	20250102	1845	-36.10	20240221	1010	16.73	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
152	20250204	101123	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1186	-7	5	-0.59	137545271	115977	20.51	1193	1200	1180	1550	836	1193	1185.97	3.04	-38506	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2299	-7.75	0.28	12	0.06	-153.00	4213.00	1845	20240221	-35.72	1010	20240805	17.43	1323	-10.36	20250116	1082	9.61	20250102	1845	-35.72	20240221	1010	17.43	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N
153	20250204	091118	55	60.00	KOSPI	유통	N	N	N	Y	60	N	1183	-10	5	-0.84	34161649	28725	5.08	1193	1200	1180	1550	836	1193	1189.27	3.04	-414	1225	1208	1192	1175	1159	1201	1168	969	357	500	810	1	1	193859610	2293	-7.73	0.28	12	0.01	-153.00	4213.00	1845	20240221	-35.88	1010	20240805	17.13	1323	-10.58	20250116	1082	9.33	20250102	1845	-35.88	20240221	1010	17.13	20240805	1.61	N	452260	500	969 억	5900800	N	N	1900	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History