KissMeData/462520/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161433	57	100.00	KOSPI		비금속	N	N	N	N	N	14650	-200	5	-1.35	114283350	7779	186.59	14850	14950	14590	19300	10400	14850	14691.26	0.17	-1242	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1737	7.37	0.82	12	0.07	1989.00	17966.00	25200	20240509	-41.87	14520	20250204	0.90	15770	-7.10	20250107	14520	0.90	20250204	25200	-41.87	20240509	14520	0.90	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
3	20250228	151439	57	100.00	KOSPI		비금속	N	N	N	N	N	14640	-210	5	-1.41	104748230	7128	170.98	14850	14950	14590	19300	10400	14850	14695.32	0.17	-1155	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1736	7.36	0.81	12	0.06	1989.00	17966.00	25200	20240509	-41.90	14520	20250204	0.83	15770	-7.17	20250107	14520	0.83	20250204	25200	-41.90	20240509	14520	0.83	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
4	20250228	141440	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-170	5	-1.14	51618190	3494	83.81	14850	14950	14660	19300	10400	14850	14773.38	0.17	-910	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1740	7.38	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
5	20250228	131431	57	100.00	KOSPI		비금속	N	N	N	N	N	14670	-180	5	-1.21	38865590	2626	62.99	14850	14950	14670	19300	10400	14850	14800.30	0.17	-836	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1739	7.38	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.79	14520	20250204	1.03	15770	-6.98	20250107	14520	1.03	20250204	25200	-41.79	20240509	14520	1.03	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
6	20250228	121425	57	100.00	KOSPI		비금속	N	N	N	N	N	14780	-70	5	-0.47	28679190	1933	46.37	14850	14950	14710	19300	10400	14850	14836.62	0.17	-248	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1752	7.43	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.35	14520	20250204	1.79	15770	-6.28	20250107	14520	1.79	20250204	25200	-41.35	20240509	14520	1.79	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
7	20250228	111429	57	100.00	KOSPI		비금속	N	N	N	N	N	14830	-20	5	-0.13	23725720	1597	38.31	14850	14950	14770	19300	10400	14850	14856.43	0.17	-232	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1758	7.46	0.83	12	0.01	1989.00	17966.00	25200	20240509	-41.15	14520	20250204	2.13	15770	-5.96	20250107	14520	2.13	20250204	25200	-41.15	20240509	14520	2.13	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
8	20250228	101427	57	100.00	KOSPI		비금속	N	N	N	N	N	14880	30	2	0.20	15978940	1074	25.76	14850	14950	14800	19300	10400	14850	14877.97	0.17	-115	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1764	7.48	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.95	14520	20250204	2.48	15770	-5.64	20250107	14520	2.48	20250204	25200	-40.95	20240509	14520	2.48	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
9	20250228	091434	57	100.00	KOSPI		비금속	N	N	N	N	N	14930	80	2	0.54	7378030	496	11.90	14850	14950	14810	19300	10400	14850	14875.06	0.17	-88	15010	14930	14890	14810	14770	14910	14790	59	4450	500	9500	10	1	11855168	1770	7.51	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.75	14520	20250204	2.82	15770	-5.33	20250107	14520	2.82	20250204	25200	-40.75	20240509	14520	2.82	20250204	0.34	N	462520	500	59 억	19886	N	N	0	N	N
10	20250227	161415	57	100.00	KOSPI		비금속	N	N	N	N	N	14850	-30	5	-0.20	62081310	4169	36.40	14970	14970	14850	19340	10420	14880	14891.18	0.17	217	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1760	7.47	0.83	12	0.04	1989.00	17966.00	25200	20240509	-41.07	14520	20250204	2.27	15770	-5.83	20250107	14520	2.27	20250204	25200	-41.07	20240509	14520	2.27	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
11	20250227	151417	57	100.00	KOSPI		비금속	N	N	N	N	N	14870	-10	5	-0.07	60566470	4067	35.51	14970	14970	14850	19340	10420	14880	14892.17	0.17	257	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1763	7.48	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.99	14520	20250204	2.41	15770	-5.71	20250107	14520	2.41	20250204	25200	-40.99	20240509	14520	2.41	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
12	20250227	141419	57	100.00	KOSPI		비금속	N	N	N	N	N	14890	10	2	0.07	54989240	3692	32.23	14970	14970	14850	19340	10420	14880	14894.16	0.17	197	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1765	7.49	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.91	14520	20250204	2.55	15770	-5.58	20250107	14520	2.55	20250204	25200	-40.91	20240509	14520	2.55	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
13	20250227	131417	57	100.00	KOSPI		비금속	N	N	N	N	N	14920	40	2	0.27	53336120	3581	31.26	14970	14970	14850	19340	10420	14880	14894.20	0.17	161	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1769	7.50	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.79	14520	20250204	2.75	15770	-5.39	20250107	14520	2.75	20250204	25200	-40.79	20240509	14520	2.75	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
14	20250227	121414	57	100.00	KOSPI		비금속	N	N	N	N	N	14870	-10	5	-0.07	34148070	2291	20.00	14970	14970	14850	19340	10420	14880	14905.31	0.17	-266	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1763	7.48	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.99	14520	20250204	2.41	15770	-5.71	20250107	14520	2.41	20250204	25200	-40.99	20240509	14520	2.41	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
15	20250227	111426	57	100.00	KOSPI		비금속	N	N	N	N	N	14940	60	2	0.40	17818930	1194	10.42	14970	14970	14890	19340	10420	14880	14923.73	0.17	-285	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1771	7.51	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.71	14520	20250204	2.89	15770	-5.26	20250107	14520	2.89	20250204	25200	-40.71	20240509	14520	2.89	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
16	20250227	101503	57	100.00	KOSPI		비금속	N	N	N	N	N	14960	80	2	0.54	6682980	447	3.90	14970	14970	14910	19340	10420	14880	14950.74	0.17	-172	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1774	7.52	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.63	14520	20250204	3.03	15770	-5.14	20250107	14520	3.03	20250204	25200	-40.63	20240509	14520	3.03	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
17	20250227	091526	57	100.00	KOSPI		비금속	N	N	N	N	N	14910	30	2	0.20	1601730	107	0.93	14970	14970	14910	19340	10420	14880	14969.44	0.17	-75	15186	15032	14916	14762	14646	14975	14705	59	4460	500	9520	10	1	11855168	1768	7.50	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.83	14520	20250204	2.69	15770	-5.45	20250107	14520	2.69	20250204	25200	-40.83	20240509	14520	2.69	20250204	0.33	N	462520	500	59 억	19796	N	N	8	N	N
18	20250226	161416	57	100.00	KOSPI		비금속	N	N	N	N	N	14880	-110	5	-0.73	170931080	11445	439.01	14990	15070	14800	19480	10500	14990	14935.00	0.17	174	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1764	7.48	0.83	12	0.10	1989.00	17966.00	25200	20240509	-40.95	14520	20250204	2.48	15770	-5.64	20250107	14520	2.48	20250204	25200	-40.95	20240509	14520	2.48	20250204	0.34	N	462520	500	59 억	19622	N	N	8	N	N
19	20250226	151423	57	100.00	KOSPI		비금속	N	N	N	N	N	14880	-110	5	-0.73	154339880	10330	396.24	14990	15070	14800	19480	10500	14990	14940.94	0.17	1205	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1764	7.48	0.83	12	0.09	1989.00	17966.00	25200	20240509	-40.95	14520	20250204	2.48	15770	-5.64	20250107	14520	2.48	20250204	25200	-40.95	20240509	14520	2.48	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
20	20250226	141423	57	100.00	KOSPI		비금속	N	N	N	N	N	14900	-90	5	-0.60	136042160	9102	349.14	14990	15070	14800	19480	10500	14990	14946.40	0.17	1227	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1766	7.49	0.83	12	0.08	1989.00	17966.00	25200	20240509	-40.87	14520	20250204	2.62	15770	-5.52	20250107	14520	2.62	20250204	25200	-40.87	20240509	14520	2.62	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
21	20250226	131419	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	0	3	0.00	77816900	5196	199.31	14990	15070	14800	19480	10500	14990	14976.31	0.17	-627	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1777	7.54	0.83	12	0.04	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
22	20250226	121419	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	0	3	0.00	73368640	4899	187.92	14990	15070	14800	19480	10500	14990	14976.25	0.17	-466	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1777	7.54	0.83	12	0.04	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
23	20250226	111417	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	0	3	0.00	58308380	3891	149.25	14990	15070	14800	19480	10500	14990	14985.45	0.17	-504	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1777	7.54	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
24	20250226	101414	57	100.00	KOSPI		비금속	N	N	N	N	N	15040	50	2	0.33	27322470	1822	69.89	14990	15070	14800	19480	10500	14990	14995.87	0.17	-479	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1783	7.56	0.84	12	0.02	1989.00	17966.00	25200	20240509	-40.32	14520	20250204	3.58	15770	-4.63	20250107	14520	3.58	20250204	25200	-40.32	20240509	14520	3.58	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
25	20250226	091427	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	10	2	0.07	5772980	388	14.88	14990	15000	14800	19480	10500	14990	14878.81	0.17	15	15103	15046	14963	14906	14823	15075	14935	59	4490	500	9590	10	1	11855168	1778	7.54	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.34	N	462520	500	59 억	19622	N	N	3	N	N
26	20250225	161407	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	40	2	0.27	39004390	2607	68.14	14880	15020	14880	19430	10470	14950	14961.41	0.17	-434	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1777	7.54	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.35	N	462520	500	59 억	20058	N	N	3	N	N
27	20250225	151405	57	100.00	KOSPI		비금속	N	N	N	N	N	15010	60	2	0.40	35017050	2341	61.19	14880	15020	14880	19430	10470	14950	14958.16	0.17	-435	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1779	7.55	0.84	12	0.02	1989.00	17966.00	25200	20240509	-40.44	14520	20250204	3.37	15770	-4.82	20250107	14520	3.37	20250204	25200	-40.44	20240509	14520	3.37	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
28	20250225	141404	57	100.00	KOSPI		비금속	N	N	N	N	N	15010	60	2	0.40	32752150	2190	57.24	14880	15020	14880	19430	10470	14950	14955.32	0.17	-382	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1779	7.55	0.84	12	0.02	1989.00	17966.00	25200	20240509	-40.44	14520	20250204	3.37	15770	-4.82	20250107	14520	3.37	20250204	25200	-40.44	20240509	14520	3.37	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
29	20250225	131411	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	0	3	0.00	28284590	1892	49.45	14880	15000	14880	19430	10470	14950	14949.57	0.17	-382	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1772	7.52	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
30	20250225	121407	57	100.00	KOSPI		비금속	N	N	N	N	N	14910	-40	5	-0.27	23297430	1558	40.72	14880	15000	14880	19430	10470	14950	14953.42	0.17	-289	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1768	7.50	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.83	14520	20250204	2.69	15770	-5.45	20250107	14520	2.69	20250204	25200	-40.83	20240509	14520	2.69	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
31	20250225	111405	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	50	2	0.33	18652240	1247	32.59	14880	15000	14880	19430	10470	14950	14957.69	0.17	-289	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1778	7.54	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
32	20250225	101404	57	100.00	KOSPI		비금속	N	N	N	N	N	14900	-50	5	-0.33	5328780	357	9.33	14880	14980	14880	19430	10470	14950	14926.55	0.17	-181	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1766	7.49	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.87	14520	20250204	2.62	15770	-5.52	20250107	14520	2.62	20250204	25200	-40.87	20240509	14520	2.62	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
33	20250225	091412	57	100.00	KOSPI		비금속	N	N	N	N	N	14980	30	2	0.20	1101860	74	1.93	14880	14980	14880	19430	10470	14950	14890.00	0.17	-7	15096	15022	14976	14902	14856	15060	14940	59	4480	500	9560	10	1	11855168	1776	7.53	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.56	14520	20250204	3.17	15770	-5.01	20250107	14520	3.17	20250204	25200	-40.56	20240509	14520	3.17	20250204	0.35	N	462520	500	59 억	20058	N	N	1	N	N
34	20250224	161355	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	20	2	0.13	57281750	3826	98.38	14930	15050	14930	19400	10460	14930	14971.71	0.17	354	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1772	7.52	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.35	N	462520	500	59 억	19704	N	N	1	N	N
35	20250224	151355	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	70	2	0.47	36566460	2440	62.74	14930	15050	14930	19400	10460	14930	14986.25	0.17	352	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1778	7.54	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
36	20250224	141352	57	100.00	KOSPI		비금속	N	N	N	N	N	14930	0	3	0.00	26439660	1764	45.36	14930	15050	14930	19400	10460	14930	14988.47	0.17	184	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1770	7.51	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.75	14520	20250204	2.82	15770	-5.33	20250107	14520	2.82	20250204	25200	-40.75	20240509	14520	2.82	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
37	20250224	131355	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	60	2	0.40	18001640	1200	30.86	14930	15050	14930	19400	10460	14930	15001.37	0.17	159	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1777	7.54	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
38	20250224	121352	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	70	2	0.47	14240720	949	24.40	14930	15050	14930	19400	10460	14930	15006.03	0.17	90	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1778	7.54	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
39	20250224	111349	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	70	2	0.47	12995570	866	22.27	14930	15050	14930	19400	10460	14930	15006.43	0.17	89	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1778	7.54	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
40	20250224	101347	57	100.00	KOSPI		비금속	N	N	N	N	N	15020	90	2	0.60	9226530	615	15.81	14930	15050	14930	19400	10460	14930	15002.49	0.17	70	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1781	7.55	0.84	12	0.01	1989.00	17966.00	25200	20240509	-40.40	14520	20250204	3.44	15770	-4.76	20250107	14520	3.44	20250204	25200	-40.40	20240509	14520	3.44	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
41	20250224	091356	57	100.00	KOSPI		비금속	N	N	N	N	N	14980	50	2	0.33	2165840	145	3.73	14930	14980	14930	19400	10460	14930	14936.83	0.17	0	15056	14992	14926	14862	14796	14960	14830	59	4470	500	9550	10	1	11855168	1776	7.53	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.56	14520	20250204	3.17	15770	-5.01	20250107	14520	3.17	20250204	25200	-40.56	20240509	14520	3.17	20250204	0.35	N	462520	500	59 억	19704	N	N	7	N	N
42	20250221	161343	57	100.00	KOSPI		비금속	N	N	N	N	N	14930	-60	5	-0.40	58093840	3887	65.96	14980	14990	14860	19480	10500	14990	14945.68	0.17	-397	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1770	7.51	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.75	14520	20250204	2.82	15770	-5.33	20250107	14520	2.82	20250204	25200	-40.75	20240509	14520	2.82	20250204	0.35	N	462520	500	59 억	20115	N	N	7	N	N
43	20250221	151347	57	100.00	KOSPI		비금속	N	N	N	N	N	14970	-20	5	-0.13	56375390	3772	64.01	14980	14990	14860	19480	10500	14990	14945.76	0.17	-387	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1775	7.53	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.60	14520	20250204	3.10	15770	-5.07	20250107	14520	3.10	20250204	25200	-40.60	20240509	14520	3.10	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
44	20250221	141348	57	100.00	KOSPI		비금속	N	N	N	N	N	14970	-20	5	-0.13	48211950	3226	54.74	14980	14990	14860	19480	10500	14990	14944.81	0.17	-379	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1775	7.53	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.60	14520	20250204	3.10	15770	-5.07	20250107	14520	3.10	20250204	25200	-40.60	20240509	14520	3.10	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
45	20250221	131348	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	0	3	0.00	42756030	2861	48.55	14980	14990	14860	19480	10500	14990	14944.44	0.17	-378	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1777	7.54	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
46	20250221	121348	57	100.00	KOSPI		비금속	N	N	N	N	N	14960	-30	5	-0.20	35316470	2364	40.12	14980	14990	14860	19480	10500	14990	14939.29	0.17	-228	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1774	7.52	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.63	14520	20250204	3.03	15770	-5.14	20250107	14520	3.03	20250204	25200	-40.63	20240509	14520	3.03	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
47	20250221	111344	57	100.00	KOSPI		비금속	N	N	N	N	N	14980	-10	5	-0.07	31154700	2086	35.40	14980	14990	14860	19480	10500	14990	14935.14	0.17	-48	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1776	7.53	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.56	14520	20250204	3.17	15770	-5.01	20250107	14520	3.17	20250204	25200	-40.56	20240509	14520	3.17	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
48	20250221	101347	57	100.00	KOSPI		비금속	N	N	N	N	N	14940	-50	5	-0.33	12836840	859	14.58	14980	14990	14860	19480	10500	14990	14943.93	0.17	-77	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1771	7.51	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.71	14520	20250204	2.89	15770	-5.26	20250107	14520	2.89	20250204	25200	-40.71	20240509	14520	2.89	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
49	20250221	091349	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	0	3	0.00	3756260	252	4.28	14980	14990	14860	19480	10500	14990	14905.79	0.17	-64	15243	15116	14973	14846	14703	15180	14910	59	4490	500	9590	10	1	11855168	1777	7.54	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.35	N	462520	500	59 억	20115	N	N	3	N	N
50	20250220	161336	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	120	2	0.81	88322400	5892	41.75	14830	15100	14830	19330	10410	14870	14990.22	0.16	942	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1777	7.54	0.83	12	0.05	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.37	N	462520	500	59 억	19297	N	N	3	N	N
51	20250220	151343	57	100.00	KOSPI		비금속	N	N	N	N	N	14920	50	2	0.34	85432430	5699	40.38	14830	15100	14830	19330	10410	14870	14990.78	0.16	972	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1769	7.50	0.83	12	0.05	1989.00	17966.00	25200	20240509	-40.79	14520	20250204	2.75	15770	-5.39	20250107	14520	2.75	20250204	25200	-40.79	20240509	14520	2.75	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
52	20250220	141342	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	80	2	0.54	82952030	5533	39.20	14830	15100	14830	19330	10410	14870	14992.23	0.16	961	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1772	7.52	0.83	12	0.05	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
53	20250220	131339	57	100.00	KOSPI		비금속	N	N	N	N	N	15040	170	2	1.14	74104360	4941	35.01	14830	15100	14830	19330	10410	14870	14997.85	0.16	884	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1783	7.56	0.84	12	0.04	1989.00	17966.00	25200	20240509	-40.32	14520	20250204	3.58	15770	-4.63	20250107	14520	3.58	20250204	25200	-40.32	20240509	14520	3.58	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
54	20250220	121340	57	100.00	KOSPI		비금속	N	N	N	N	N	15000	130	2	0.87	67065940	4473	31.69	14830	15100	14830	19330	10410	14870	14993.50	0.16	1059	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1778	7.54	0.83	12	0.04	1989.00	17966.00	25200	20240509	-40.48	14520	20250204	3.31	15770	-4.88	20250107	14520	3.31	20250204	25200	-40.48	20240509	14520	3.31	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
55	20250220	111339	57	100.00	KOSPI		비금속	N	N	N	N	N	15070	200	2	1.34	47389590	3163	22.41	14830	15070	14830	19330	10410	14870	14982.48	0.16	1021	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1787	7.58	0.84	12	0.03	1989.00	17966.00	25200	20240509	-40.20	14520	20250204	3.79	15770	-4.44	20250107	14520	3.79	20250204	25200	-40.20	20240509	14520	3.79	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
56	20250220	101341	57	100.00	KOSPI		비금속	N	N	N	N	N	14960	90	2	0.61	33135660	2214	15.69	14830	15050	14830	19330	10410	14870	14966.42	0.16	481	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1774	7.52	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.63	14520	20250204	3.03	15770	-5.14	20250107	14520	3.03	20250204	25200	-40.63	20240509	14520	3.03	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
57	20250220	091344	57	100.00	KOSPI		비금속	N	N	N	N	N	14920	50	2	0.34	1978410	133	0.94	14830	14930	14830	19330	10410	14870	14875.26	0.16	3	15176	15022	14776	14622	14376	15100	14700	59	4460	500	9510	10	1	11855168	1769	7.50	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.79	14520	20250204	2.75	15770	-5.39	20250107	14520	2.75	20250204	25200	-40.79	20240509	14520	2.75	20250204	0.37	N	462520	500	59 억	19297	N	N	10	N	N
58	20250219	161334	57	100.00	KOSPI		비금속	N	N	N	N	N	14870	130	2	0.88	207547890	14093	254.11	14650	14930	14530	19160	10320	14740	14727.02	0.14	2359	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1763	7.48	0.83	12	0.12	1989.00	17966.00	25200	20240509	-40.99	14520	20250204	2.41	15770	-5.71	20250107	14520	2.41	20250204	25200	-40.99	20240509	14520	2.41	20250204	0.37	N	462520	500	59 억	16968	N	N	10	N	N
59	20250219	151339	57	100.00	KOSPI		비금속	N	N	N	N	N	14870	130	2	0.88	206477610	14021	252.81	14650	14930	14530	19160	10320	14740	14726.31	0.14	2342	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1763	7.48	0.83	12	0.12	1989.00	17966.00	25200	20240509	-40.99	14520	20250204	2.41	15770	-5.71	20250107	14520	2.41	20250204	25200	-40.99	20240509	14520	2.41	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
60	20250219	141335	57	100.00	KOSPI		비금속	N	N	N	N	N	14840	100	2	0.68	152577620	10395	187.43	14650	14850	14530	19160	10320	14740	14677.98	0.14	2238	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1759	7.46	0.83	12	0.09	1989.00	17966.00	25200	20240509	-41.11	14520	20250204	2.20	15770	-5.90	20250107	14520	2.20	20250204	25200	-41.11	20240509	14520	2.20	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
61	20250219	131334	57	100.00	KOSPI		비금속	N	N	N	N	N	14780	40	2	0.27	141755970	9665	174.27	14650	14830	14530	19160	10320	14740	14666.94	0.14	1905	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1752	7.43	0.82	12	0.08	1989.00	17966.00	25200	20240509	-41.35	14520	20250204	1.79	15770	-6.28	20250107	14520	1.79	20250204	25200	-41.35	20240509	14520	1.79	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
62	20250219	121334	57	100.00	KOSPI		비금속	N	N	N	N	N	14730	-10	5	-0.07	123109300	8404	151.53	14650	14830	14530	19160	10320	14740	14648.89	0.14	1368	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1746	7.41	0.82	12	0.07	1989.00	17966.00	25200	20240509	-41.55	14520	20250204	1.45	15770	-6.59	20250107	14520	1.45	20250204	25200	-41.55	20240509	14520	1.45	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
63	20250219	111336	57	100.00	KOSPI		비금속	N	N	N	N	N	14770	30	2	0.20	116749510	7973	143.76	14650	14830	14530	19160	10320	14740	14643.11	0.14	1367	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1751	7.43	0.82	12	0.07	1989.00	17966.00	25200	20240509	-41.39	14520	20250204	1.72	15770	-6.34	20250107	14520	1.72	20250204	25200	-41.39	20240509	14520	1.72	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
64	20250219	101335	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-60	5	-0.41	80578520	5518	99.50	14650	14700	14530	19160	10320	14740	14602.85	0.14	1143	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1740	7.38	0.82	12	0.05	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
65	20250219	091338	57	100.00	KOSPI		비금속	N	N	N	N	N	14630	-110	5	-0.75	11448250	782	14.10	14650	14650	14620	19160	10320	14740	14639.71	0.14	58	14966	14852	14736	14622	14506	14910	14680	59	4420	500	9430	10	1	11855168	1734	7.36	0.81	12	0.01	1989.00	17966.00	25200	20240509	-41.94	14520	20250204	0.76	15770	-7.23	20250107	14520	0.76	20250204	25200	-41.94	20240509	14520	0.76	20250204	0.37	N	462520	500	59 억	16968	N	N	0	N	N
66	20250218	161330	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	30	2	0.20	67148620	4567	92.11	14620	14850	14620	19120	10300	14710	14703.00	0.14	77	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1747	7.41	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
67	20250218	151331	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	30	2	0.20	64425850	4382	88.38	14620	14850	14620	19120	10300	14710	14702.38	0.14	152	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1747	7.41	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
68	20250218	141333	57	100.00	KOSPI		비금속	N	N	N	N	N	14730	20	2	0.14	54463220	3705	74.73	14620	14850	14620	19120	10300	14710	14699.92	0.14	28	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1746	7.41	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.55	14520	20250204	1.45	15770	-6.59	20250107	14520	1.45	20250204	25200	-41.55	20240509	14520	1.45	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
69	20250218	131330	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	30	2	0.20	42614630	2902	58.53	14620	14850	14620	19120	10300	14710	14684.57	0.14	30	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1747	7.41	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
70	20250218	121332	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	30	2	0.20	29731970	2027	40.88	14620	14850	14620	19120	10300	14710	14667.97	0.14	30	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1747	7.41	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
71	20250218	111329	57	100.00	KOSPI		비금속	N	N	N	N	N	14710	0	3	0.00	26477100	1806	36.43	14620	14850	14620	19120	10300	14710	14660.63	0.14	48	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1744	7.40	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.63	14520	20250204	1.31	15770	-6.72	20250107	14520	1.31	20250204	25200	-41.63	20240509	14520	1.31	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
72	20250218	101329	57	100.00	KOSPI		비금속	N	N	N	N	N	14700	-10	5	-0.07	23768830	1622	32.71	14620	14850	14620	19120	10300	14710	14654.03	0.14	55	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1743	7.39	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
73	20250218	091334	57	100.00	KOSPI		비금속	N	N	N	N	N	14650	-60	5	-0.41	3834400	262	5.28	14620	14850	14620	19120	10300	14710	14635.11	0.14	20	15043	14876	14733	14566	14423	14960	14650	59	4410	500	9410	10	1	11855168	1737	7.37	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.87	14520	20250204	0.90	15770	-7.10	20250107	14520	0.90	20250204	25200	-41.87	20240509	14520	0.90	20250204	0.35	N	462520	500	59 억	16907	N	N	4	N	N
74	20250217	161329	57	100.00	KOSPI		비금속	N	N	N	N	N	14710	120	2	0.82	72803660	4951	59.94	14690	14900	14590	18960	10220	14590	14704.84	0.14	806	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1744	7.40	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.63	14520	20250204	1.31	15770	-6.72	20250107	14520	1.31	20250204	25200	-41.63	20240509	14520	1.31	20250204	0.35	N	462520	500	59 억	16038	N	N	4	N	N
75	20250217	151327	57	100.00	KOSPI		비금속	N	N	N	N	N	14760	170	2	1.17	60215230	4096	49.59	14690	14900	14590	18960	10220	14590	14700.98	0.14	601	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1750	7.42	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.43	14520	20250204	1.65	15770	-6.40	20250107	14520	1.65	20250204	25200	-41.43	20240509	14520	1.65	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
76	20250217	141326	57	100.00	KOSPI		비금속	N	N	N	N	N	14770	180	2	1.23	58605610	3987	48.27	14690	14900	14590	18960	10220	14590	14699.17	0.14	570	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1751	7.43	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.39	14520	20250204	1.72	15770	-6.34	20250107	14520	1.72	20250204	25200	-41.39	20240509	14520	1.72	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
77	20250217	131332	57	100.00	KOSPI		비금속	N	N	N	N	N	14730	140	2	0.96	40759870	2782	33.68	14690	14730	14590	18960	10220	14590	14651.28	0.14	424	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1746	7.41	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.55	14520	20250204	1.45	15770	-6.59	20250107	14520	1.45	20250204	25200	-41.55	20240509	14520	1.45	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
78	20250217	121330	57	100.00	KOSPI		비금속	N	N	N	N	N	14710	120	2	0.82	31583530	2158	26.13	14690	14710	14590	18960	10220	14590	14635.56	0.14	163	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1744	7.40	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.63	14520	20250204	1.31	15770	-6.72	20250107	14520	1.31	20250204	25200	-41.63	20240509	14520	1.31	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
79	20250217	111329	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	90	2	0.62	21514210	1472	17.82	14690	14700	14590	18960	10220	14590	14615.63	0.14	-86	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1740	7.38	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
80	20250217	101325	57	100.00	KOSPI		비금속	N	N	N	N	N	14650	60	2	0.41	19477720	1333	16.14	14690	14700	14590	18960	10220	14590	14611.94	0.14	-125	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1737	7.37	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.87	14520	20250204	0.90	15770	-7.10	20250107	14520	0.90	20250204	25200	-41.87	20240509	14520	0.90	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
81	20250217	091328	57	100.00	KOSPI		비금속	N	N	N	N	N	14600	10	2	0.07	15796930	1082	13.10	14690	14690	14590	18960	10220	14590	14599.75	0.14	-53	14796	14692	14616	14512	14436	14655	14475	59	4370	500	9330	10	1	11855168	1731	7.34	0.81	12	0.01	1989.00	17966.00	25200	20240509	-42.06	14520	20250204	0.55	15770	-7.42	20250107	14520	0.55	20250204	25200	-42.06	20240509	14520	0.55	20250204	0.35	N	462520	500	59 억	16038	N	N	8	N	N
82	20250214	161319	57	100.00	KOSPI		비금속	N	N	N	N	N	14590	-30	5	-0.21	119765830	8203	81.04	14720	14720	14540	19000	10240	14620	14600.25	0.13	359	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1730	7.34	0.81	12	0.07	1989.00	17966.00	25200	20240509	-42.10	14520	20250204	0.48	15770	-7.48	20250107	14520	0.48	20250204	25200	-42.10	20240509	14520	0.48	20250204	0.35	N	462520	500	59 억	15622	N	N	8	N	N
83	20250214	151319	57	100.00	KOSPI		비금속	N	N	N	N	N	14610	-10	5	-0.07	117445670	8044	79.47	14720	14720	14540	19000	10240	14620	14600.41	0.13	480	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1732	7.35	0.81	12	0.07	1989.00	17966.00	25200	20240509	-42.02	14520	20250204	0.62	15770	-7.36	20250107	14520	0.62	20250204	25200	-42.02	20240509	14520	0.62	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
84	20250214	141319	57	100.00	KOSPI		비금속	N	N	N	N	N	14590	-30	5	-0.21	88227030	6045	59.72	14720	14720	14540	19000	10240	14620	14595.04	0.13	434	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1730	7.34	0.81	12	0.05	1989.00	17966.00	25200	20240509	-42.10	14520	20250204	0.48	15770	-7.48	20250107	14520	0.48	20250204	25200	-42.10	20240509	14520	0.48	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
85	20250214	131322	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	60	2	0.41	61843970	4238	41.87	14720	14720	14540	19000	10240	14620	14592.73	0.13	579	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1740	7.38	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
86	20250214	121318	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	60	2	0.41	60185640	4125	40.75	14720	14720	14540	19000	10240	14620	14590.46	0.13	602	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1740	7.38	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
87	20250214	111314	57	100.00	KOSPI		비금속	N	N	N	N	N	14610	-10	5	-0.07	56466050	3871	38.24	14720	14720	14540	19000	10240	14620	14586.94	0.13	585	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1732	7.35	0.81	12	0.03	1989.00	17966.00	25200	20240509	-42.02	14520	20250204	0.62	15770	-7.36	20250107	14520	0.62	20250204	25200	-42.02	20240509	14520	0.62	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
88	20250214	101315	57	100.00	KOSPI		비금속	N	N	N	N	N	14610	-10	5	-0.07	40409560	2768	27.35	14720	14720	14550	19000	10240	14620	14598.83	0.13	562	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1732	7.35	0.81	12	0.02	1989.00	17966.00	25200	20240509	-42.02	14520	20250204	0.62	15770	-7.36	20250107	14520	0.62	20250204	25200	-42.02	20240509	14520	0.62	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
89	20250214	091321	57	100.00	KOSPI		비금속	N	N	N	N	N	14720	100	2	0.68	368000	25	0.25	14720	14720	14720	19000	10240	14620	14720.00	0.13	-1	14786	14702	14656	14572	14526	14680	14550	59	4380	500	9350	10	1	11855168	1745	7.40	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.59	14520	20250204	1.38	15770	-6.66	20250107	14520	1.38	20250204	25200	-41.59	20240509	14520	1.38	20250204	0.35	N	462520	500	59 억	15622	N	N	12	N	N
90	20250213	161308	57	100.00	KOSPI		비금속	N	N	N	N	N	14620	-60	5	-0.41	147984050	10102	173.84	14690	14740	14610	19080	10280	14680	14649.05	0.14	-650	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1733	7.35	0.81	12	0.09	1989.00	17966.00	25200	20240509	-41.98	14520	20250204	0.69	15770	-7.29	20250107	14520	0.69	20250204	25200	-41.98	20240509	14520	0.69	20250204	0.35	N	462520	500	59 억	16219	N	N	12	N	N
91	20250213	151310	57	100.00	KOSPI		비금속	N	N	N	N	N	14640	-40	5	-0.27	103764190	7083	121.89	14690	14740	14610	19080	10280	14680	14649.75	0.14	-406	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1736	7.36	0.81	12	0.06	1989.00	17966.00	25200	20240509	-41.90	14520	20250204	0.83	15770	-7.17	20250107	14520	0.83	20250204	25200	-41.90	20240509	14520	0.83	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
92	20250213	141305	57	100.00	KOSPI		비금속	N	N	N	N	N	14640	-40	5	-0.27	84972590	5798	99.78	14690	14740	14620	19080	10280	14680	14655.50	0.14	-51	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1736	7.36	0.81	12	0.05	1989.00	17966.00	25200	20240509	-41.90	14520	20250204	0.83	15770	-7.17	20250107	14520	0.83	20250204	25200	-41.90	20240509	14520	0.83	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
93	20250213	131307	57	100.00	KOSPI		비금속	N	N	N	N	N	14630	-50	5	-0.34	51124600	3485	59.97	14690	14740	14630	19080	10280	14680	14669.90	0.14	-154	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1734	7.36	0.81	12	0.03	1989.00	17966.00	25200	20240509	-41.94	14520	20250204	0.76	15770	-7.23	20250107	14520	0.76	20250204	25200	-41.94	20240509	14520	0.76	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
94	20250213	121306	57	100.00	KOSPI		비금속	N	N	N	N	N	14650	-30	5	-0.20	34374300	2343	40.32	14690	14740	14630	19080	10280	14680	14671.06	0.14	-162	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1737	7.37	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.87	14520	20250204	0.90	15770	-7.10	20250107	14520	0.90	20250204	25200	-41.87	20240509	14520	0.90	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
95	20250213	111305	57	100.00	KOSPI		비금속	N	N	N	N	N	14700	20	2	0.14	25316460	1725	29.69	14690	14740	14630	19080	10280	14680	14676.21	0.14	-197	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1743	7.39	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
96	20250213	101305	57	100.00	KOSPI		비금속	N	N	N	N	N	14700	20	2	0.14	14340090	978	16.83	14690	14740	14630	19080	10280	14680	14662.67	0.14	-195	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1743	7.39	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
97	20250213	091259	57	100.00	KOSPI		비금속	N	N	N	N	N	14690	10	2	0.07	44070	3	0.05	14690	14690	14690	19080	10280	14680	14690.00	0.14	0	14913	14796	14723	14606	14533	14760	14570	59	4400	500	9390	10	1	11855168	1742	7.39	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.71	14520	20250204	1.17	15770	-6.85	20250107	14520	1.17	20250204	25200	-41.71	20240509	14520	1.17	20250204	0.35	N	462520	500	59 억	16219	N	N	47	N	N
98	20250212	161256	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-30	5	-0.20	85368800	5811	148.32	14700	14840	14650	19120	10300	14710	14690.90	0.14	-609	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1740	7.38	0.82	12	0.05	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	16722	N	N	47	N	N
99	20250212	151255	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-30	5	-0.20	84179720	5730	146.25	14700	14840	14650	19120	10300	14710	14691.05	0.14	-575	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1740	7.38	0.82	12	0.05	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
100	20250212	141257	57	100.00	KOSPI		비금속	N	N	N	N	N	14670	-40	5	-0.27	73660280	5013	127.95	14700	14840	14650	19120	10300	14710	14693.85	0.14	-121	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1739	7.38	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.79	14520	20250204	1.03	15770	-6.98	20250107	14520	1.03	20250204	25200	-41.79	20240509	14520	1.03	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
101	20250212	131300	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-30	5	-0.20	56802130	3864	98.62	14700	14840	14670	19120	10300	14710	14700.34	0.14	-88	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1740	7.38	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
102	20250212	121255	57	100.00	KOSPI		비금속	N	N	N	N	N	14680	-30	5	-0.20	50057400	3405	86.91	14700	14840	14670	19120	10300	14710	14701.15	0.14	-84	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1740	7.38	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
103	20250212	111254	57	100.00	KOSPI		비금속	N	N	N	N	N	14700	-10	5	-0.07	41875400	2848	72.69	14700	14840	14670	19120	10300	14710	14703.44	0.14	-70	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1743	7.39	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
104	20250212	101248	57	100.00	KOSPI		비금속	N	N	N	N	N	14820	110	2	0.75	26019370	1770	45.18	14700	14840	14670	19120	10300	14710	14700.21	0.14	-272	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1757	7.45	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.19	14520	20250204	2.07	15770	-6.02	20250107	14520	2.07	20250204	25200	-41.19	20240509	14520	2.07	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
105	20250212	091157	57	100.00	KOSPI		비금속	N	N	N	N	N	14670	-40	5	-0.27	2850110	194	4.95	14700	14710	14670	19120	10300	14710	14691.29	0.14	-89	14890	14800	14750	14660	14610	14775	14635	59	4410	500	9410	10	1	11855168	1739	7.38	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.79	14520	20250204	1.03	15770	-6.98	20250107	14520	1.03	20250204	25200	-41.79	20240509	14520	1.03	20250204	0.35	N	462520	500	59 억	16722	N	N	0	N	N
106	20250211	161259	57	100.00	KOSPI		비금속	N	N	N	N	N	14710	-70	5	-0.47	57091880	3870	124.84	14750	14840	14700	19210	10350	14780	14752.42	0.15	-409	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1744	7.40	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.63	14520	20250204	1.31	15770	-6.72	20250107	14520	1.31	20250204	25200	-41.63	20240509	14520	1.31	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
107	20250211	151301	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	-40	5	-0.27	54869520	3719	119.97	14750	14840	14700	19210	10350	14780	14753.84	0.15	-273	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1747	7.41	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
108	20250211	141258	57	100.00	KOSPI		비금속	N	N	N	N	N	14760	-20	5	-0.14	51344270	3480	112.26	14750	14840	14700	19210	10350	14780	14754.10	0.15	-211	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1750	7.42	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.43	14520	20250204	1.65	15770	-6.40	20250107	14520	1.65	20250204	25200	-41.43	20240509	14520	1.65	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
109	20250211	131300	57	100.00	KOSPI		비금속	N	N	N	N	N	14790	10	2	0.07	36769210	2489	80.29	14750	14840	14720	19210	10350	14780	14772.68	0.15	-304	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1753	7.44	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.31	14520	20250204	1.86	15770	-6.21	20250107	14520	1.86	20250204	25200	-41.31	20240509	14520	1.86	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
110	20250211	121257	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	-40	5	-0.27	34248720	2318	74.77	14750	14840	14730	19210	10350	14780	14775.12	0.15	-267	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1747	7.41	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
111	20250211	111259	57	100.00	KOSPI		비금속	N	N	N	N	N	14800	20	2	0.14	14531840	985	31.77	14750	14840	14740	19210	10350	14780	14753.14	0.15	-201	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1755	7.44	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.27	14520	20250204	1.93	15770	-6.15	20250107	14520	1.93	20250204	25200	-41.27	20240509	14520	1.93	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
112	20250211	101257	57	100.00	KOSPI		비금속	N	N	N	N	N	14760	-20	5	-0.14	8690990	589	19.00	14750	14840	14740	19210	10350	14780	14755.50	0.15	3	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1750	7.42	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.43	14520	20250204	1.65	15770	-6.40	20250107	14520	1.65	20250204	25200	-41.43	20240509	14520	1.65	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
113	20250211	091304	57	100.00	KOSPI		비금속	N	N	N	N	N	14750	-30	5	-0.20	1622660	110	3.55	14750	14760	14740	19210	10350	14780	14751.45	0.15	9	14960	14870	14790	14700	14620	14830	14660	59	4430	500	9450	10	1	11855168	1749	7.42	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.47	14520	20250204	1.58	15770	-6.47	20250107	14520	1.58	20250204	25200	-41.47	20240509	14520	1.58	20250204	0.35	N	462520	500	59 억	17302	N	N	0	N	N
114	20250210	161250	57	100.00	KOSPI		비금속	N	N	N	N	N	14780	-50	5	-0.34	43113540	2919	71.18	14830	14880	14710	19270	10390	14830	14769.97	0.15	-153	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1752	7.43	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.35	14520	20250204	1.79	15770	-6.28	20250107	14520	1.79	20250204	25200	-41.35	20240509	14520	1.79	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
115	20250210	151251	57	100.00	KOSPI		비금속	N	N	N	N	N	14780	-50	5	-0.34	41561920	2814	68.62	14830	14880	14710	19270	10390	14830	14769.69	0.15	-116	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1752	7.43	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.35	14520	20250204	1.79	15770	-6.28	20250107	14520	1.79	20250204	25200	-41.35	20240509	14520	1.79	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
116	20250210	141249	57	100.00	KOSPI		비금속	N	N	N	N	N	14760	-70	5	-0.47	32369800	2191	53.43	14830	14880	14710	19270	10390	14830	14773.98	0.15	-97	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1750	7.42	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.43	14520	20250204	1.65	15770	-6.40	20250107	14520	1.65	20250204	25200	-41.43	20240509	14520	1.65	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
117	20250210	131253	57	100.00	KOSPI		비금속	N	N	N	N	N	14860	30	2	0.20	24483850	1658	40.43	14830	14880	14710	19270	10390	14830	14767.10	0.15	-65	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1762	7.47	0.83	12	0.01	1989.00	17966.00	25200	20240509	-41.03	14520	20250204	2.34	15770	-5.77	20250107	14520	2.34	20250204	25200	-41.03	20240509	14520	2.34	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
118	20250210	121245	57	100.00	KOSPI		비금속	N	N	N	N	N	14790	-40	5	-0.27	23550230	1595	38.89	14830	14880	14710	19270	10390	14830	14765.03	0.15	-43	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1753	7.44	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.31	14520	20250204	1.86	15770	-6.21	20250107	14520	1.86	20250204	25200	-41.31	20240509	14520	1.86	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
119	20250210	111242	57	100.00	KOSPI		비금속	N	N	N	N	N	14800	-30	5	-0.20	17266800	1170	28.53	14830	14830	14710	19270	10390	14830	14757.95	0.15	-47	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1755	7.44	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.27	14520	20250204	1.93	15770	-6.15	20250107	14520	1.93	20250204	25200	-41.27	20240509	14520	1.93	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
120	20250210	101241	57	100.00	KOSPI		비금속	N	N	N	N	N	14720	-110	5	-0.74	14365510	974	23.75	14830	14830	14710	19270	10390	14830	14748.98	0.15	15	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1745	7.40	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.59	14520	20250204	1.38	15770	-6.66	20250107	14520	1.38	20250204	25200	-41.59	20240509	14520	1.38	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
121	20250210	091240	57	100.00	KOSPI		비금속	N	N	N	N	N	14740	-90	5	-0.61	4121110	279	6.80	14830	14830	14740	19270	10390	14830	14771.00	0.15	-63	15103	14966	14853	14716	14603	14910	14660	59	4440	500	9490	10	1	11855168	1747	7.41	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.36	N	462520	500	59 억	17333	N	N	1	N	N
122	20250207	161227	57	100.00	KOSPI		비금속	N	N	N	N	N	14830	-60	5	-0.40	60282150	4067	104.36	14870	14990	14740	19350	10430	14890	14822.26	0.15	-1141	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1758	7.46	0.83	12	0.03	1989.00	17966.00	25200	20240509	-41.15	14520	20250204	2.13	15770	-5.96	20250107	14520	2.13	20250204	25200	-41.15	20240509	14520	2.13	20250204	0.36	N	462520	500	59 억	18301	N	N	1	N	N
123	20250207	151229	57	100.00	KOSPI		비금속	N	N	N	N	N	14850	-40	5	-0.27	57625460	3888	99.77	14870	14990	14740	19350	10430	14890	14821.36	0.15	-971	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1760	7.47	0.83	12	0.03	1989.00	17966.00	25200	20240509	-41.07	14520	20250204	2.27	15770	-5.83	20250107	14520	2.27	20250204	25200	-41.07	20240509	14520	2.27	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
124	20250207	141228	57	100.00	KOSPI		비금속	N	N	N	N	N	14820	-70	5	-0.47	48784820	3292	84.48	14870	14990	14740	19350	10430	14890	14819.20	0.15	-995	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1757	7.45	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.19	14520	20250204	2.07	15770	-6.02	20250107	14520	2.07	20250204	25200	-41.19	20240509	14520	2.07	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
125	20250207	131225	57	100.00	KOSPI		비금속	N	N	N	N	N	14800	-90	5	-0.60	43683130	2949	75.67	14870	14990	14740	19350	10430	14890	14812.86	0.15	-908	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1755	7.44	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.27	14520	20250204	1.93	15770	-6.15	20250107	14520	1.93	20250204	25200	-41.27	20240509	14520	1.93	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
126	20250207	121225	57	100.00	KOSPI		비금속	N	N	N	N	N	14790	-100	5	-0.67	35201450	2376	60.97	14870	14990	14740	19350	10430	14890	14815.43	0.15	-908	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1753	7.44	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.31	14520	20250204	1.86	15770	-6.21	20250107	14520	1.86	20250204	25200	-41.31	20240509	14520	1.86	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
127	20250207	111222	57	100.00	KOSPI		비금속	N	N	N	N	N	14810	-80	5	-0.54	25269270	1705	43.75	14870	14990	14740	19350	10430	14890	14820.69	0.15	-642	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1756	7.45	0.82	12	0.01	1989.00	17966.00	25200	20240509	-41.23	14520	20250204	2.00	15770	-6.09	20250107	14520	2.00	20250204	25200	-41.23	20240509	14520	2.00	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
128	20250207	101227	57	100.00	KOSPI		비금속	N	N	N	N	N	14850	-40	5	-0.27	19561120	1320	33.87	14870	14990	14740	19350	10430	14890	14819.03	0.15	-474	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1760	7.47	0.83	12	0.01	1989.00	17966.00	25200	20240509	-41.07	14520	20250204	2.27	15770	-5.83	20250107	14520	2.27	20250204	25200	-41.07	20240509	14520	2.27	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
129	20250207	091234	57	100.00	KOSPI		비금속	N	N	N	N	N	14850	-40	5	-0.27	5457210	367	9.42	14870	14990	14850	19350	10430	14890	14869.78	0.15	-75	15050	14970	14910	14830	14770	14940	14800	59	4460	500	9520	10	1	11855168	1760	7.47	0.83	12	0.00	1989.00	17966.00	25200	20240509	-41.07	14520	20250204	2.27	15770	-5.83	20250107	14520	2.27	20250204	25200	-41.07	20240509	14520	2.27	20250204	0.36	N	462520	500	59 억	18301	N	N	5	N	N
130	20250206	161154	57	100.00	KOSPI		비금속	N	N	N	N	N	14890	-60	5	-0.40	58113270	3897	35.46	14950	14990	14850	19430	10470	14950	14912.32	0.16	-1048	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1765	7.49	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.91	14520	20250204	2.55	15770	-5.58	20250107	14520	2.55	20250204	25200	-40.91	20240509	14520	2.55	20250204	0.36	N	462520	500	59 억	19374	N	N	5	N	N
131	20250206	151201	57	100.00	KOSPI		비금속	N	N	N	N	N	14890	-60	5	-0.40	55686200	3734	33.97	14950	14990	14850	19430	10470	14950	14913.28	0.16	-892	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1765	7.49	0.83	12	0.03	1989.00	17966.00	25200	20240509	-40.91	14520	20250204	2.55	15770	-5.58	20250107	14520	2.55	20250204	25200	-40.91	20240509	14520	2.55	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
132	20250206	141200	57	100.00	KOSPI		비금속	N	N	N	N	N	14880	-70	5	-0.47	43939710	2945	26.79	14950	14990	14880	19430	10470	14950	14920.11	0.16	-573	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1764	7.48	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.95	14520	20250204	2.48	15770	-5.64	20250107	14520	2.48	20250204	25200	-40.95	20240509	14520	2.48	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
133	20250206	131157	57	100.00	KOSPI		비금속	N	N	N	N	N	14900	-50	5	-0.33	35486480	2377	21.63	14950	14990	14880	19430	10470	14950	14929.10	0.16	-130	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1766	7.49	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.87	14520	20250204	2.62	15770	-5.52	20250107	14520	2.62	20250204	25200	-40.87	20240509	14520	2.62	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
134	20250206	121154	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	0	3	0.00	32641120	2186	19.89	14950	14990	14880	19430	10470	14950	14931.89	0.16	-107	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1772	7.52	0.83	12	0.02	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
135	20250206	111149	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	0	3	0.00	20137900	1348	12.26	14950	14990	14880	19430	10470	14950	14939.09	0.16	-106	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1772	7.52	0.83	12	0.01	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
136	20250206	101149	57	100.00	KOSPI		비금속	N	N	N	N	N	14990	40	2	0.27	5857980	393	3.58	14950	14990	14880	19430	10470	14950	14905.80	0.16	179	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1777	7.54	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.52	14520	20250204	3.24	15770	-4.95	20250107	14520	3.24	20250204	25200	-40.52	20240509	14520	3.24	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
137	20250206	091203	57	100.00	KOSPI		비금속	N	N	N	N	N	14880	-70	5	-0.47	4722710	317	2.88	14950	14950	14880	19430	10470	14950	14898.14	0.16	208	15656	15302	14996	14642	14336	15480	14820	59	4480	500	9560	10	1	11855168	1764	7.48	0.83	12	0.00	1989.00	17966.00	25200	20240509	-40.95	14520	20250204	2.48	15770	-5.64	20250107	14520	2.48	20250204	25200	-40.95	20240509	14520	2.48	20250204	0.36	N	462520	500	59 억	19374	N	N	4	N	N
138	20250205	161143	57	100.00	KOSPI		비금속	N	N	N	N	N	14950	200	2	1.36	162797460	10930	180.54	14760	15350	14690	19170	10330	14750	14894.55	0.15	1564	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1772	7.52	0.83	12	0.09	1989.00	17966.00	25200	20240509	-40.67	14520	20250204	2.96	15770	-5.20	20250107	14520	2.96	20250204	25200	-40.67	20240509	14520	2.96	20250204	0.37	N	462520	500	59 억	17793	N	N	4	N	N
139	20250205	151147	57	100.00	KOSPI		비금속	N	N	N	N	N	14960	210	2	1.42	157847840	10598	175.06	14760	15350	14690	19170	10330	14750	14894.12	0.15	1665	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1774	7.52	0.83	12	0.09	1989.00	17966.00	25200	20240509	-40.63	14520	20250204	3.03	15770	-5.14	20250107	14520	3.03	20250204	25200	-40.63	20240509	14520	3.03	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
140	20250205	141146	57	100.00	KOSPI		비금속	N	N	N	N	N	14960	210	2	1.42	149383290	10031	165.69	14760	15350	14690	19170	10330	14750	14892.16	0.15	1824	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1774	7.52	0.83	12	0.08	1989.00	17966.00	25200	20240509	-40.63	14520	20250204	3.03	15770	-5.14	20250107	14520	3.03	20250204	25200	-40.63	20240509	14520	3.03	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
141	20250205	131144	57	100.00	KOSPI		비금속	N	N	N	N	N	14930	180	2	1.22	146059270	9808	162.01	14760	15350	14690	19170	10330	14750	14891.85	0.15	1825	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1770	7.51	0.83	12	0.08	1989.00	17966.00	25200	20240509	-40.75	14520	20250204	2.82	15770	-5.33	20250107	14520	2.82	20250204	25200	-40.75	20240509	14520	2.82	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
142	20250205	121147	57	100.00	KOSPI		비금속	N	N	N	N	N	15190	440	2	2.98	121981830	8207	135.56	14760	15350	14690	19170	10330	14750	14863.14	0.15	1884	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1801	7.64	0.85	12	0.07	1989.00	17966.00	25200	20240509	-39.72	14520	20250204	4.61	15770	-3.68	20250107	14520	4.61	20250204	25200	-39.72	20240509	14520	4.61	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
143	20250205	111142	57	100.00	KOSPI		비금속	N	N	N	N	N	14900	150	2	1.02	110762580	7455	123.14	14760	15350	14690	19170	10330	14750	14857.49	0.15	1527	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1766	7.49	0.83	12	0.06	1989.00	17966.00	25200	20240509	-40.87	14520	20250204	2.62	15770	-5.52	20250107	14520	2.62	20250204	25200	-40.87	20240509	14520	2.62	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
144	20250205	101152	57	100.00	KOSPI		비금속	N	N	N	N	N	14770	20	2	0.14	73769170	4999	82.57	14760	14790	14690	19170	10330	14750	14756.79	0.15	1948	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1751	7.43	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.39	14520	20250204	1.72	15770	-6.34	20250107	14520	1.72	20250204	25200	-41.39	20240509	14520	1.72	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
145	20250205	091204	57	100.00	KOSPI		비금속	N	N	N	N	N	14750	0	3	0.00	1519820	103	1.70	14760	14760	14750	19170	10330	14750	14755.53	0.15	-46	14956	14852	14686	14582	14416	14905	14635	59	4420	500	9440	10	1	11855168	1749	7.42	0.82	12	0.00	1989.00	17966.00	25200	20240509	-41.47	14520	20250204	1.58	15770	-6.47	20250107	14520	1.58	20250204	25200	-41.47	20240509	14520	1.58	20250204	0.37	N	462520	500	59 억	17793	N	N	6	N	N
146	20250204	161120	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14750	130	2	0.89	88251280	6028	43.31	14520	14790	14520	19000	10240	14620	14639.99	0.14	1646	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1749	7.42	0.82	12	0.05	1989.00	17966.00	25200	20240509	-41.47	14520	20250204	1.58	15770	-6.47	20250107	14520	1.58	20250204	25200	-41.47	20240509	14520	1.58	20250204	0.38	N	462520	500	59 억	16335	N	N	6	N	N
147	20250204	151133	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14700	80	2	0.55	82795250	5657	40.65	14520	14790	14520	19000	10240	14620	14635.89	0.14	1501	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1743	7.39	0.82	12	0.05	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
148	20250204	141132	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14740	120	2	0.82	74010540	5060	36.36	14520	14790	14520	19000	10240	14620	14626.59	0.14	1645	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1747	7.41	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
149	20250204	131135	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14700	80	2	0.55	72509480	4958	35.62	14520	14790	14520	19000	10240	14620	14624.74	0.14	1655	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1743	7.39	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.67	14520	20250204	1.24	15770	-6.79	20250107	14520	1.24	20250204	25200	-41.67	20240509	14520	1.24	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
150	20250204	121148	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14730	110	2	0.75	65465870	4479	32.18	14520	14790	14520	19000	10240	14620	14616.18	0.14	1656	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1746	7.41	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.55	14520	20250204	1.45	15770	-6.59	20250107	14520	1.45	20250204	25200	-41.55	20240509	14520	1.45	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
151	20250204	111127	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14740	120	2	0.82	63949850	4376	31.44	14520	14790	14520	19000	10240	14620	14613.77	0.14	1660	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1747	7.41	0.82	12	0.04	1989.00	17966.00	25200	20240509	-41.51	14520	20250204	1.52	15770	-6.53	20250107	14520	1.52	20250204	25200	-41.51	20240509	14520	1.52	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
152	20250204	101134	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14710	90	2	0.62	59946070	4104	29.49	14520	14790	14520	19000	10240	14620	14606.74	0.14	1684	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1744	7.40	0.82	12	0.03	1989.00	17966.00	25200	20240509	-41.63	14520	20250204	1.31	15770	-6.72	20250107	14520	1.31	20250204	25200	-41.63	20240509	14520	1.31	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N
153	20250204	091130	57	100.00	KOSPI	신저가	비금속	N	N	N	N	N	14680	60	2	0.41	33755860	2321	16.68	14520	14700	14520	19000	10240	14620	14543.67	0.14	469	15166	14892	14746	14472	14326	14820	14400	59	4380	500	9350	10	1	11855168	1740	7.38	0.82	12	0.02	1989.00	17966.00	25200	20240509	-41.75	14520	20250204	1.10	15770	-6.91	20250107	14520	1.10	20250204	25200	-41.75	20240509	14520	1.10	20250204	0.38	N	462520	500	59 억	16335	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History