KissMeData/016880/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	-14	5	-1.55	112275671	125879	136.26	895	915	883	1173	633	903	891.93	2.19	-18586	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	711	-6.73	1.02	12	0.16	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
3	20250228	150335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	-19	5	-2.10	107264659	120216	130.13	895	915	883	1173	633	903	892.27	2.19	-18004	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	707	-6.70	1.01	12	0.15	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
4	20250228	140336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	-18	5	-1.99	86750121	97016	105.01	895	915	885	1173	633	903	894.18	2.19	-15683	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	707	-6.70	1.02	12	0.12	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
5	20250228	130335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	-18	5	-1.99	76331487	85256	92.29	895	915	885	1173	633	903	895.32	2.19	-14155	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	707	-6.70	1.02	12	0.11	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
6	20250228	120333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	-13	5	-1.44	55798132	62117	67.24	895	915	890	1173	633	903	898.27	2.19	-10651	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	711	-6.74	1.02	12	0.08	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
7	20250228	110333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	-13	5	-1.44	52594149	58521	63.35	895	915	890	1173	633	903	898.72	2.19	-8817	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	711	-6.74	1.02	12	0.07	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
8	20250228	100333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	0	3	0.00	35030454	38848	42.05	895	915	893	1173	633	903	901.73	2.19	-7442	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	722	-6.84	1.04	12	0.05	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
9	20250228	090334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	912	9	2	1.00	1946743	2150	2.33	895	915	895	1173	633	903	905.46	2.19	-1342	921	911	906	896	891	917	902	422	270	500	650	1	1	79927080	729	-6.91	1.05	12	0.00	-132.00	871.00	1627	20240522	-43.95	780	20241210	16.92	1060	-13.96	20250106	837	8.96	20250102	1627	-43.95	20240522	780	16.92	20241210	0.98	N	016880	500	422 억	1754391	N	N	0	N	N
10	20250227	160333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-6	5	-0.66	83330623	91725	109.43	902	916	901	1181	637	909	908.48	2.20	1263	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	722	-6.84	1.04	12	0.11	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
11	20250227	150331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	912	3	2	0.33	65825573	72372	86.34	902	916	901	1181	637	909	909.54	2.20	1613	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	729	-6.91	1.05	12	0.09	-132.00	871.00	1627	20240522	-43.95	780	20241210	16.92	1060	-13.96	20250106	837	8.96	20250102	1627	-43.95	20240522	780	16.92	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
12	20250227	140332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	915	6	2	0.66	64960512	71420	85.21	902	916	901	1181	637	909	909.56	2.20	2297	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	731	-6.93	1.05	12	0.09	-132.00	871.00	1627	20240522	-43.76	780	20241210	17.31	1060	-13.68	20250106	837	9.32	20250102	1627	-43.76	20240522	780	17.31	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
13	20250227	130331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	915	6	2	0.66	45007674	49527	59.09	902	916	901	1181	637	909	908.75	2.20	2175	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	731	-6.93	1.05	12	0.06	-132.00	871.00	1627	20240522	-43.76	780	20241210	17.31	1060	-13.68	20250106	837	9.32	20250102	1627	-43.76	20240522	780	17.31	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
14	20250227	120331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	916	7	2	0.77	42895724	47214	56.33	902	916	901	1181	637	909	908.54	2.20	2543	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	732	-6.94	1.05	12	0.06	-132.00	871.00	1627	20240522	-43.70	780	20241210	17.44	1060	-13.58	20250106	837	9.44	20250102	1627	-43.70	20240522	780	17.44	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
15	20250227	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	910	1	2	0.11	19666762	21678	25.86	902	911	901	1181	637	909	907.22	2.20	4370	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	727	-6.89	1.04	12	0.03	-132.00	871.00	1627	20240522	-44.07	780	20241210	16.67	1060	-14.15	20250106	837	8.72	20250102	1627	-44.07	20240522	780	16.67	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
16	20250227	100343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	2	2	0.22	14166500	15619	18.63	902	911	901	1181	637	909	907.00	2.20	4064	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	728	-6.90	1.05	12	0.02	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
17	20250227	090342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	908	-1	5	-0.11	1679907	1854	2.21	902	909	901	1181	637	909	906.10	2.20	155	924	916	910	902	896	913	899	422	272	500	650	1	1	79927080	726	-6.88	1.04	12	0.00	-132.00	871.00	1627	20240522	-44.19	780	20241210	16.41	1060	-14.34	20250106	837	8.48	20250102	1627	-44.19	20240522	780	16.41	20241210	0.99	N	016880	500	422 억	1755157	N	N	50	N	N
18	20250226	160331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	-9	5	-0.98	76150041	83778	81.78	918	918	904	1193	643	918	908.95	2.19	7993	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	727	-6.89	1.04	12	0.10	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	1.00	N	016880	500	422 억	1747164	N	N	50	N	N
19	20250226	150332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	907	-11	5	-1.20	69541273	76500	74.67	918	918	904	1193	643	918	909.04	2.19	10068	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	725	-6.87	1.04	12	0.10	-132.00	871.00	1627	20240522	-44.25	780	20241210	16.28	1060	-14.43	20250106	837	8.36	20250102	1627	-44.25	20240522	780	16.28	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
20	20250226	140332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	910	-8	5	-0.87	41974714	46075	44.97	918	918	906	1193	643	918	911.01	2.19	3079	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	727	-6.89	1.04	12	0.06	-132.00	871.00	1627	20240522	-44.07	780	20241210	16.67	1060	-14.15	20250106	837	8.72	20250102	1627	-44.07	20240522	780	16.67	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
21	20250226	130332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	917	-1	5	-0.11	26532166	29085	28.39	918	918	907	1193	643	918	912.23	2.19	3983	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	733	-6.95	1.05	12	0.04	-132.00	871.00	1627	20240522	-43.64	780	20241210	17.56	1060	-13.49	20250106	837	9.56	20250102	1627	-43.64	20240522	780	17.56	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
22	20250226	120332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	-9	5	-0.98	26072932	28583	27.90	918	918	907	1193	643	918	912.18	2.19	4245	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	727	-6.89	1.04	12	0.04	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
23	20250226	110331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	-9	5	-0.98	13418488	14738	14.39	918	918	907	1193	643	918	910.47	2.19	4683	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	727	-6.89	1.04	12	0.02	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
24	20250226	100331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	910	-8	5	-0.87	9653921	10598	10.34	918	918	907	1193	643	918	910.92	2.19	2942	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	727	-6.89	1.04	12	0.01	-132.00	871.00	1627	20240522	-44.07	780	20241210	16.67	1060	-14.15	20250106	837	8.72	20250102	1627	-44.07	20240522	780	16.67	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
25	20250226	090334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	917	-1	5	-0.11	1137820	1240	1.21	918	918	917	1193	643	918	917.60	2.19	-110	935	926	909	900	883	931	905	422	275	500	660	1	1	79927080	733	-6.95	1.05	12	0.00	-132.00	871.00	1627	20240522	-43.64	780	20241210	17.56	1060	-13.49	20250106	837	9.56	20250102	1627	-43.64	20240522	780	17.56	20241210	1.00	N	016880	500	422 억	1747164	N	N	22	N	N
26	20250225	160330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	18	2	2.00	92594236	102277	122.44	900	918	892	1170	630	900	905.33	2.19	-4107	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	734	-6.95	1.05	12	0.13	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	0.96	N	016880	500	422 억	1751271	N	N	22	N	N
27	20250225	150330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	917	17	2	1.89	72114594	79886	95.63	900	917	892	1170	630	900	902.72	2.19	-3191	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	733	-6.95	1.05	12	0.10	-132.00	871.00	1627	20240522	-43.64	780	20241210	17.56	1060	-13.49	20250106	837	9.56	20250102	1627	-43.64	20240522	780	17.56	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
28	20250225	140329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	902	2	2	0.22	56911321	63153	75.60	900	906	892	1170	630	900	901.17	2.19	-3280	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	721	-6.83	1.04	12	0.08	-132.00	871.00	1627	20240522	-44.56	780	20241210	15.64	1060	-14.91	20250106	837	7.77	20250102	1627	-44.56	20240522	780	15.64	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
29	20250225	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	905	5	2	0.56	54605988	60601	72.55	900	906	892	1170	630	900	901.07	2.19	-3014	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	723	-6.86	1.04	12	0.08	-132.00	871.00	1627	20240522	-44.38	780	20241210	16.03	1060	-14.62	20250106	837	8.12	20250102	1627	-44.38	20240522	780	16.03	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
30	20250225	120329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	905	5	2	0.56	44755255	49671	59.46	900	906	892	1170	630	900	901.03	2.19	-3134	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	723	-6.86	1.04	12	0.06	-132.00	871.00	1627	20240522	-44.38	780	20241210	16.03	1060	-14.62	20250106	837	8.12	20250102	1627	-44.38	20240522	780	16.03	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
31	20250225	110330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	905	5	2	0.56	39695099	44074	52.76	900	906	892	1170	630	900	900.65	2.19	-5728	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	723	-6.86	1.04	12	0.06	-132.00	871.00	1627	20240522	-44.38	780	20241210	16.03	1060	-14.62	20250106	837	8.12	20250102	1627	-44.38	20240522	780	16.03	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
32	20250225	100328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	892	-8	5	-0.89	15644251	17390	20.82	900	906	892	1170	630	900	899.61	2.19	-7858	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	713	-6.76	1.02	12	0.02	-132.00	871.00	1627	20240522	-45.18	780	20241210	14.36	1060	-15.85	20250106	837	6.57	20250102	1627	-45.18	20240522	780	14.36	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
33	20250225	090330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	905	5	2	0.56	7335123	8151	9.76	900	906	898	1170	630	900	899.90	2.19	-6749	914	907	900	893	886	907	893	422	270	500	640	1	1	79927080	723	-6.86	1.04	12	0.01	-132.00	871.00	1627	20240522	-44.38	780	20241210	16.03	1060	-14.62	20250106	837	8.12	20250102	1627	-44.38	20240522	780	16.03	20241210	0.96	N	016880	500	422 억	1751271	N	N	13	N	N
34	20250224	160327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	-8	5	-0.88	74935001	83452	69.57	900	907	893	1180	636	908	897.94	2.19	3944	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	719	-6.82	1.03	12	0.10	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	0.96	N	016880	500	422 억	1747327	N	N	13	N	N
35	20250224	150327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	-7	5	-0.77	70095670	78075	65.09	900	907	893	1180	636	908	897.80	2.19	3088	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	720	-6.83	1.03	12	0.10	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
36	20250224	140328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	897	-11	5	-1.21	64818821	72197	60.19	900	907	893	1180	636	908	897.80	2.19	310	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	717	-6.80	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.87	780	20241210	15.00	1060	-15.38	20250106	837	7.17	20250102	1627	-44.87	20240522	780	15.00	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
37	20250224	130328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	-8	5	-0.88	50681835	56417	47.03	900	907	893	1180	636	908	898.34	2.19	-3415	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	719	-6.82	1.03	12	0.07	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
38	20250224	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	-8	5	-0.88	45455520	50599	42.18	900	907	893	1180	636	908	898.35	2.19	-5792	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	719	-6.82	1.03	12	0.06	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
39	20250224	110326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	-8	5	-0.88	36640068	40788	34.00	900	907	895	1180	636	908	898.31	2.19	-4051	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	719	-6.82	1.03	12	0.05	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
40	20250224	100325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	-10	5	-1.10	32250045	35916	29.94	900	907	895	1180	636	908	897.93	2.19	-2475	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	718	-6.80	1.03	12	0.04	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
41	20250224	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	-10	5	-1.10	8284774	9219	7.69	900	902	895	1180	636	908	898.66	2.19	-1127	929	918	909	898	889	914	894	422	272	500	650	1	1	79927080	718	-6.80	1.03	12	0.01	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	0.96	N	016880	500	422 억	1747327	N	N	37	N	N
42	20250221	160326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	908	-3	5	-0.33	99726939	109894	133.71	920	920	900	1184	638	911	907.48	2.18	4351	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	726	-6.88	1.04	12	0.14	-132.00	871.00	1627	20240522	-44.19	780	20241210	16.41	1060	-14.34	20250106	837	8.48	20250102	1627	-44.19	20240522	780	16.41	20241210	0.96	N	016880	500	422 억	1741248	N	N	37	N	N
43	20250221	150328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	910	-1	5	-0.11	91389989	100730	122.56	920	920	900	1184	638	911	907.28	2.18	4732	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	727	-6.89	1.04	12	0.13	-132.00	871.00	1627	20240522	-44.07	780	20241210	16.67	1060	-14.15	20250106	837	8.72	20250102	1627	-44.07	20240522	780	16.67	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
44	20250221	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	0	3	0.00	84094665	92716	112.81	920	920	900	1184	638	911	907.01	2.18	4567	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	728	-6.90	1.05	12	0.12	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
45	20250221	130325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	913	2	2	0.22	80642938	88924	108.20	920	920	900	1184	638	911	906.87	2.18	5961	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	730	-6.92	1.05	12	0.11	-132.00	871.00	1627	20240522	-43.88	780	20241210	17.05	1060	-13.87	20250106	837	9.08	20250102	1627	-43.88	20240522	780	17.05	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
46	20250221	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	907	-4	5	-0.44	69683938	76897	93.56	920	920	900	1184	638	911	906.20	2.18	8122	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	725	-6.87	1.04	12	0.10	-132.00	871.00	1627	20240522	-44.25	780	20241210	16.28	1060	-14.43	20250106	837	8.36	20250102	1627	-44.25	20240522	780	16.28	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
47	20250221	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	-2	5	-0.22	68028721	75074	91.35	920	920	900	1184	638	911	906.16	2.18	7975	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	727	-6.89	1.04	12	0.09	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
48	20250221	100325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	910	-1	5	-0.11	23506909	25809	31.40	920	920	907	1184	638	911	910.80	2.18	1918	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	727	-6.89	1.04	12	0.03	-132.00	871.00	1627	20240522	-44.07	780	20241210	16.67	1060	-14.15	20250106	837	8.72	20250102	1627	-44.07	20240522	780	16.67	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
49	20250221	090326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	-2	5	-0.22	3874013	4233	5.15	920	920	909	1184	638	911	915.19	2.18	-580	930	920	913	903	896	917	900	422	273	500	650	1	1	79927080	727	-6.89	1.04	12	0.01	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	0.96	N	016880	500	422 억	1741248	N	N	95	N	N
50	20250220	160325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	-9	5	-0.98	75124040	82186	36.60	920	923	906	1196	644	920	914.07	2.18	1863	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	728	-6.90	1.05	12	0.10	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	0.96	N	016880	500	422 억	1740476	N	N	95	N	N
51	20250220	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	917	-3	5	-0.33	70853091	77502	34.52	920	923	906	1196	644	920	914.21	2.18	2218	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	733	-6.95	1.05	12	0.10	-132.00	871.00	1627	20240522	-43.64	780	20241210	17.56	1060	-13.49	20250106	837	9.56	20250102	1627	-43.64	20240522	780	17.56	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
52	20250220	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	916	-4	5	-0.43	62051792	67855	30.22	920	923	906	1196	644	920	914.48	2.18	-3182	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	732	-6.94	1.05	12	0.08	-132.00	871.00	1627	20240522	-43.70	780	20241210	17.44	1060	-13.58	20250106	837	9.44	20250102	1627	-43.70	20240522	780	17.44	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
53	20250220	130324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	915	-5	5	-0.54	52163846	57054	25.41	920	923	906	1196	644	920	914.29	2.18	-1009	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	731	-6.93	1.05	12	0.07	-132.00	871.00	1627	20240522	-43.76	780	20241210	17.31	1060	-13.68	20250106	837	9.32	20250102	1627	-43.76	20240522	780	17.31	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
54	20250220	120324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	914	-6	5	-0.65	50854046	55622	24.77	920	923	906	1196	644	920	914.28	2.18	-1132	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	731	-6.92	1.05	12	0.07	-132.00	871.00	1627	20240522	-43.82	780	20241210	17.18	1060	-13.77	20250106	837	9.20	20250102	1627	-43.82	20240522	780	17.18	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
55	20250220	110324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	-2	5	-0.22	42518015	46486	20.70	920	923	906	1196	644	920	914.64	2.18	-1132	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	734	-6.95	1.05	12	0.06	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
56	20250220	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	919	-1	5	-0.11	40641555	44443	19.79	920	923	906	1196	644	920	914.46	2.18	86	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	735	-6.96	1.06	12	0.06	-132.00	871.00	1627	20240522	-43.52	780	20241210	17.82	1060	-13.30	20250106	837	9.80	20250102	1627	-43.52	20240522	780	17.82	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
57	20250220	090325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	920	0	3	0.00	20525961	22487	10.01	920	920	906	1196	644	920	912.79	2.18	-766	935	927	918	910	901	931	914	422	276	500	660	1	1	79927080	735	-6.97	1.06	12	0.03	-132.00	871.00	1627	20240522	-43.45	780	20241210	17.95	1060	-13.21	20250106	837	9.92	20250102	1627	-43.45	20240522	780	17.95	20241210	0.96	N	016880	500	422 억	1740476	N	N	80	N	N
58	20250219	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	920	11	2	1.21	199887508	217544	70.91	909	926	909	1181	637	909	918.84	2.10	60631	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	735	-6.97	1.06	12	0.27	-132.00	871.00	1627	20240522	-43.45	780	20241210	17.95	1060	-13.21	20250106	837	9.92	20250102	1627	-43.45	20240522	780	17.95	20241210	0.94	N	016880	500	422 억	1681519	N	N	80	N	N
59	20250219	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	921	12	2	1.32	198337558	215859	70.36	909	926	909	1181	637	909	918.83	2.10	60640	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	736	-6.98	1.06	12	0.27	-132.00	871.00	1627	20240522	-43.39	780	20241210	18.08	1060	-13.11	20250106	837	10.04	20250102	1627	-43.39	20240522	780	18.08	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
60	20250219	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	9	2	0.99	157587869	171409	55.87	909	926	909	1181	637	909	919.37	2.10	58359	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	734	-6.95	1.05	12	0.21	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
61	20250219	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	923	14	2	1.54	130018689	141476	46.12	909	926	909	1181	637	909	919.02	2.10	59462	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	738	-6.99	1.06	12	0.18	-132.00	871.00	1627	20240522	-43.27	780	20241210	18.33	1060	-12.92	20250106	837	10.27	20250102	1627	-43.27	20240522	780	18.33	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
62	20250219	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	9	2	0.99	119151348	129685	42.27	909	926	909	1181	637	909	918.78	2.10	58040	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	734	-6.95	1.05	12	0.16	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
63	20250219	110324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	921	12	2	1.32	81785422	89037	29.02	909	926	909	1181	637	909	918.56	2.10	28463	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	736	-6.98	1.06	12	0.11	-132.00	871.00	1627	20240522	-43.39	780	20241210	18.08	1060	-13.11	20250106	837	10.04	20250102	1627	-43.39	20240522	780	18.08	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
64	20250219	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	915	6	2	0.66	46024321	50087	16.33	909	926	909	1181	637	909	918.89	2.10	734	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	731	-6.93	1.05	12	0.06	-132.00	871.00	1627	20240522	-43.76	780	20241210	17.31	1060	-13.68	20250106	837	9.32	20250102	1627	-43.76	20240522	780	17.31	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
65	20250219	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	920	11	2	1.21	1188955	1300	0.42	909	920	909	1181	637	909	914.58	2.10	-27	970	939	919	888	868	955	904	422	272	500	650	1	1	79927080	735	-6.97	1.06	12	0.00	-132.00	871.00	1627	20240522	-43.45	780	20241210	17.95	1060	-13.21	20250106	837	9.92	20250102	1627	-43.45	20240522	780	17.95	20241210	0.94	N	016880	500	422 억	1681519	N	N	0	N	N
66	20250218	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	10	2	1.11	280546541	306501	510.56	905	950	899	1168	630	899	915.32	2.08	8739	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	727	-6.89	1.04	12	0.38	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
67	20250218	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	272317569	297481	495.54	905	950	899	1168	630	899	915.41	2.08	8118	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.37	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
68	20250218	140323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	914	15	2	1.67	253307001	276593	460.74	905	950	899	1168	630	899	915.81	2.08	-4837	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	731	-6.92	1.05	12	0.35	-132.00	871.00	1627	20240522	-43.82	780	20241210	17.18	1060	-13.77	20250106	837	9.20	20250102	1627	-43.82	20240522	780	17.18	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
69	20250218	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	912	13	2	1.45	222622480	243127	405.00	905	950	899	1168	630	899	915.66	2.08	-1365	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	729	-6.91	1.05	12	0.30	-132.00	871.00	1627	20240522	-43.95	780	20241210	16.92	1060	-13.96	20250106	837	8.96	20250102	1627	-43.95	20240522	780	16.92	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
70	20250218	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	10	2	1.11	214613236	234311	390.31	905	950	899	1168	630	899	915.93	2.08	-1487	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	727	-6.89	1.04	12	0.29	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
71	20250218	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	907	8	2	0.89	205733574	224513	373.99	905	950	899	1168	630	899	916.35	2.08	-1415	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	725	-6.87	1.04	12	0.28	-132.00	871.00	1627	20240522	-44.25	780	20241210	16.28	1060	-14.43	20250106	837	8.36	20250102	1627	-44.25	20240522	780	16.28	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
72	20250218	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	908	9	2	1.00	194182605	211783	352.78	905	950	899	1168	630	899	916.89	2.08	-188	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	726	-6.88	1.04	12	0.26	-132.00	871.00	1627	20240522	-44.19	780	20241210	16.41	1060	-14.34	20250106	837	8.48	20250102	1627	-44.19	20240522	780	16.41	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
73	20250218	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	938	39	2	4.34	74219023	80865	134.70	905	950	899	1168	630	899	917.81	2.08	5921	909	903	897	891	885	907	895	422	269	500	640	1	1	79927080	750	-7.11	1.08	12	0.10	-132.00	871.00	1627	20240522	-42.35	780	20241210	20.26	1060	-11.51	20250106	837	12.07	20250102	1627	-42.35	20240522	780	20.26	20241210	0.95	N	016880	500	422 억	1662580	N	N	42	N	N
74	20250217	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	3	2	0.33	52940325	58933	63.18	896	903	891	1164	628	896	898.31	2.08	-2394	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	719	-6.81	1.03	12	0.07	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	0.95	N	016880	500	422 억	1664974	N	N	42	N	N
75	20250217	150322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	2	2	0.22	43803482	48786	52.30	896	903	891	1164	628	896	897.87	2.08	-1480	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	718	-6.80	1.03	12	0.06	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
76	20250217	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	-5	5	-0.56	43206919	48120	51.59	896	903	891	1164	628	896	897.90	2.08	-1852	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	712	-6.75	1.02	12	0.06	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
77	20250217	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	896	0	3	0.00	37134414	41332	44.31	896	903	891	1164	628	896	898.44	2.08	-2835	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	716	-6.79	1.03	12	0.05	-132.00	871.00	1627	20240522	-44.93	780	20241210	14.87	1060	-15.47	20250106	837	7.05	20250102	1627	-44.93	20240522	780	14.87	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
78	20250217	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	3	2	0.33	15141346	16854	18.07	896	903	891	1164	628	896	898.38	2.08	-283	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	719	-6.81	1.03	12	0.02	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
79	20250217	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	5	2	0.56	11691156	13017	13.95	896	903	891	1164	628	896	898.15	2.08	-402	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	720	-6.83	1.03	12	0.02	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
80	20250217	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	3	2	0.33	4746820	5294	5.68	896	900	891	1164	628	896	896.64	2.08	-1152	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	719	-6.81	1.03	12	0.01	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
81	20250217	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	-2	5	-0.22	976382	1090	1.17	896	896	891	1164	628	896	895.76	2.08	-719	914	905	897	888	880	901	884	422	268	500	640	1	1	79927080	715	-6.77	1.03	12	0.00	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	0.95	N	016880	500	422 억	1664974	N	N	58	N	N
82	20250214	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	896	-5	5	-0.55	82091916	91412	92.86	901	906	889	1171	631	901	898.04	2.09	-8423	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	716	-6.79	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.93	780	20241210	14.87	1060	-15.47	20250106	837	7.05	20250102	1627	-44.93	20240522	780	14.87	20241210	0.95	N	016880	500	422 억	1673451	N	N	58	N	N
83	20250214	150320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-6	5	-0.67	80175753	89272	90.69	901	906	889	1171	631	901	898.11	2.09	-6895	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.78	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
84	20250214	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	896	-5	5	-0.55	67370292	74954	76.14	901	906	889	1171	631	901	898.82	2.09	-6530	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	716	-6.79	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.93	780	20241210	14.87	1060	-15.47	20250106	837	7.05	20250102	1627	-44.93	20240522	780	14.87	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
85	20250214	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	-7	5	-0.78	60157099	66912	67.97	901	906	889	1171	631	901	899.05	2.09	-2956	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.77	1.03	12	0.08	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
86	20250214	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-6	5	-0.67	48460687	53861	54.72	901	906	889	1171	631	901	899.74	2.09	-7759	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	715	-6.78	1.03	12	0.07	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
87	20250214	110319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	-10	5	-1.11	44557284	49510	50.30	901	906	889	1171	631	901	899.97	2.09	-7221	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	712	-6.75	1.02	12	0.06	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
88	20250214	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	2	2	0.22	27408038	30333	30.81	901	906	892	1171	631	901	903.57	2.09	-7098	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	722	-6.84	1.04	12	0.04	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
89	20250214	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	902	1	2	0.11	663137	736	0.75	901	902	901	1171	631	901	901.00	2.09	-108	921	911	897	887	873	916	892	422	270	500	640	1	1	79927080	721	-6.83	1.04	12	0.00	-132.00	871.00	1627	20240522	-44.56	780	20241210	15.64	1060	-14.91	20250106	837	7.77	20250102	1627	-44.56	20240522	780	15.64	20241210	0.95	N	016880	500	422 억	1673451	N	N	80	N	N
90	20250213	160318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	20	2	2.27	88129390	98423	108.27	887	907	883	1145	617	881	895.40	2.09	143	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	720	-6.83	1.03	12	0.12	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	0.94	N	016880	500	422 억	1674206	N	N	80	N	N
91	20250213	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	902	21	2	2.38	82860998	92574	101.84	887	907	883	1145	617	881	895.08	2.09	239	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	721	-6.83	1.04	12	0.12	-132.00	871.00	1627	20240522	-44.56	780	20241210	15.64	1060	-14.91	20250106	837	7.77	20250102	1627	-44.56	20240522	780	15.64	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
92	20250213	140318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	893	12	2	1.36	74088300	82789	91.08	887	907	883	1145	617	881	894.91	2.09	2927	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	714	-6.77	1.03	12	0.10	-132.00	871.00	1627	20240522	-45.11	780	20241210	14.49	1060	-15.75	20250106	837	6.69	20250102	1627	-45.11	20240522	780	14.49	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
93	20250213	130318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	14	2	1.59	68860891	76924	84.62	887	907	883	1145	617	881	895.18	2.09	3030	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	715	-6.78	1.03	12	0.10	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
94	20250213	120318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	10	2	1.14	67557067	75462	83.01	887	907	883	1145	617	881	895.25	2.09	3032	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	712	-6.75	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
95	20250213	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	13	2	1.48	47636959	53189	58.51	887	907	883	1145	617	881	895.62	2.09	1337	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	715	-6.77	1.03	12	0.07	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
96	20250213	100318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	893	12	2	1.36	19633240	21918	24.11	887	907	883	1145	617	881	895.76	2.09	-1056	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	714	-6.77	1.03	12	0.03	-132.00	871.00	1627	20240522	-45.11	780	20241210	14.49	1060	-15.75	20250106	837	6.69	20250102	1627	-45.11	20240522	780	14.49	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
97	20250213	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	8	2	0.91	44362	50	0.06	887	889	887	1145	617	881	887.24	2.09	-5	905	892	884	871	863	889	868	422	264	500	630	1	1	79927080	711	-6.73	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	0.94	N	016880	500	422 억	1674206	N	N	320	N	N
98	20250212	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	1	2	0.11	79992899	90513	54.77	885	897	876	1144	616	880	883.77	2.09	2294	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	704	-6.67	1.01	12	0.11	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.06	N	016880	500	422 억	1667968	N	N	320	N	N
99	20250212	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	10	2	1.14	73905836	83636	50.61	885	897	876	1144	616	880	883.66	2.09	6455	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	711	-6.74	1.02	12	0.10	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
100	20250212	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	11	2	1.25	62576527	70810	42.85	885	897	876	1144	616	880	883.72	2.09	6592	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	712	-6.75	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
101	20250212	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	892	12	2	1.36	61371260	69455	42.03	885	897	876	1144	616	880	883.61	2.09	6514	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	713	-6.76	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.18	780	20241210	14.36	1060	-15.85	20250106	837	6.57	20250102	1627	-45.18	20240522	780	14.36	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
102	20250212	120316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	894	14	2	1.59	60531825	68513	41.46	885	897	876	1144	616	880	883.51	2.09	6528	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	715	-6.77	1.03	12	0.09	-132.00	871.00	1627	20240522	-45.05	780	20241210	14.62	1060	-15.66	20250106	837	6.81	20250102	1627	-45.05	20240522	780	14.62	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
103	20250212	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	3	2	0.34	44590053	50594	30.62	885	894	876	1144	616	880	881.33	2.09	11651	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	706	-6.69	1.01	12	0.06	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
104	20250212	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	7	2	0.80	35608056	40426	24.46	885	894	876	1144	616	880	880.82	2.09	15667	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.05	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
105	20250212	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	7	2	0.80	68265	77	0.05	885	888	885	1144	616	880	886.56	2.09	-29	905	892	886	873	867	889	870	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1667968	N	N	0	N	N
106	20250211	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	-5	5	-0.56	146685724	165244	38.17	885	899	880	1150	620	885	887.69	2.09	-5341	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	703	-6.67	1.01	12	0.21	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
107	20250211	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	3	2	0.34	130371702	146819	33.92	885	899	880	1150	620	885	887.98	2.09	-6826	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	710	-6.73	1.02	12	0.18	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
108	20250211	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	890	5	2	0.56	126491448	142442	32.91	885	899	880	1150	620	885	888.02	2.09	-7782	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	711	-6.74	1.02	12	0.18	-132.00	871.00	1627	20240522	-45.30	780	20241210	14.10	1060	-16.04	20250106	837	6.33	20250102	1627	-45.30	20240522	780	14.10	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
109	20250211	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	891	6	2	0.68	79411846	89506	20.68	885	899	880	1150	620	885	887.22	2.09	-5755	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	712	-6.75	1.02	12	0.11	-132.00	871.00	1627	20240522	-45.24	780	20241210	14.23	1060	-15.94	20250106	837	6.45	20250102	1627	-45.24	20240522	780	14.23	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
110	20250211	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	3	2	0.34	64109851	72234	16.69	885	899	880	1150	620	885	887.53	2.09	-3379	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	710	-6.73	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
111	20250211	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	886	1	2	0.11	62390338	70299	16.24	885	899	880	1150	620	885	887.50	2.09	-3362	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	708	-6.71	1.02	12	0.09	-132.00	871.00	1627	20240522	-45.54	780	20241210	13.59	1060	-16.42	20250106	837	5.85	20250102	1627	-45.54	20240522	780	13.59	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
112	20250211	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	10	2	1.13	18570147	20843	4.81	885	897	881	1150	620	885	890.95	2.09	-2545	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	715	-6.78	1.03	12	0.03	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
113	20250211	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	-4	5	-0.45	971261	1101	0.25	885	886	881	1150	620	885	882.16	2.09	-60	907	895	878	866	849	902	873	422	265	500	630	1	1	79927080	704	-6.67	1.01	12	0.00	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.05	N	016880	500	422 억	1672039	N	N	0	N	N
114	20250210	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	-10	5	-1.12	376137321	432874	486.33	861	890	861	1163	627	895	868.83	1.96	107369	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	707	-6.70	1.02	12	0.54	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
115	20250210	150314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	888	-7	5	-0.78	367330833	422920	475.15	861	890	861	1163	627	895	868.56	1.96	109764	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	710	-6.73	1.02	12	0.53	-132.00	871.00	1627	20240522	-45.42	780	20241210	13.85	1060	-16.23	20250106	837	6.09	20250102	1627	-45.42	20240522	780	13.85	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
116	20250210	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	886	-9	5	-1.01	361222632	416030	467.41	861	890	861	1163	627	895	868.26	1.96	107291	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	708	-6.71	1.02	12	0.52	-132.00	871.00	1627	20240522	-45.54	780	20241210	13.59	1060	-16.42	20250106	837	5.85	20250102	1627	-45.54	20240522	780	13.59	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
117	20250210	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	-6	5	-0.67	358323597	412750	463.72	861	890	861	1163	627	895	868.14	1.96	107132	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	711	-6.73	1.02	12	0.52	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
118	20250210	120313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	-6	5	-0.67	352295544	405945	456.08	861	890	861	1163	627	895	867.84	1.96	107115	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	711	-6.73	1.02	12	0.51	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
119	20250210	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	881	-14	5	-1.56	328485920	378973	425.77	861	887	861	1163	627	895	866.78	1.96	105767	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	704	-6.67	1.01	12	0.47	-132.00	871.00	1627	20240522	-45.85	780	20241210	12.95	1060	-16.89	20250106	837	5.26	20250102	1627	-45.85	20240522	780	12.95	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
120	20250210	100312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	-12	5	-1.34	308585448	356440	400.46	861	885	861	1163	627	895	865.74	1.96	93442	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	706	-6.69	1.01	12	0.45	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
121	20250210	090313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	865	-30	5	-3.35	179306614	207761	233.42	861	883	861	1163	627	895	863.04	1.96	46236	917	906	900	889	883	903	886	422	268	500	640	1	1	79927080	691	-6.55	0.99	12	0.26	-132.00	871.00	1627	20240522	-46.83	780	20241210	10.90	1060	-18.40	20250106	837	3.35	20250102	1627	-46.83	20240522	780	10.90	20241210	1.06	N	016880	500	422 억	1563743	N	N	4	N	N
122	20250207	160311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	-16	5	-1.76	80065853	88931	55.42	911	911	894	1184	638	911	900.31	1.96	-9471	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	715	-6.78	1.03	12	0.11	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.05	N	016880	500	422 억	1569792	N	N	4	N	N
123	20250207	150312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	76586623	85052	53.00	911	911	894	1184	638	911	900.47	1.96	-9357	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.11	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
124	20250207	140310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	70315778	78124	48.68	911	911	894	1184	638	911	900.05	1.96	-9073	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.10	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
125	20250207	130310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	65517507	72788	45.36	911	911	894	1184	638	911	900.11	1.96	-11421	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.09	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
126	20250207	120310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	-12	5	-1.32	63565822	70618	44.01	911	911	894	1184	638	911	900.14	1.96	-11118	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	719	-6.81	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
127	20250207	110310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	904	-7	5	-0.77	46038827	51114	31.85	911	911	894	1184	638	911	900.71	1.96	-10339	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	723	-6.85	1.04	12	0.06	-132.00	871.00	1627	20240522	-44.44	780	20241210	15.90	1060	-14.72	20250106	837	8.00	20250102	1627	-44.44	20240522	780	15.90	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
128	20250207	100310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	901	-10	5	-1.10	22784304	25232	15.72	911	911	898	1184	638	911	902.99	1.96	-8690	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	720	-6.83	1.03	12	0.03	-132.00	871.00	1627	20240522	-44.62	780	20241210	15.51	1060	-15.00	20250106	837	7.65	20250102	1627	-44.62	20240522	780	15.51	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
129	20250207	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	903	-8	5	-0.88	951731	1045	0.65	911	911	903	1184	638	911	910.75	1.96	-1004	943	926	906	889	869	935	898	422	273	500	650	1	1	79927080	722	-6.84	1.04	12	0.00	-132.00	871.00	1627	20240522	-44.50	780	20241210	15.77	1060	-14.81	20250106	837	7.89	20250102	1627	-44.50	20240522	780	15.77	20241210	1.05	N	016880	500	422 억	1569792	N	N	39	N	N
130	20250206	160304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	144979637	160335	100.94	890	923	886	1168	630	899	904.23	1.96	6532	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.20	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	39	N	N
131	20250206	150305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	133836860	148090	93.23	890	923	886	1168	630	899	903.75	1.96	3369	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.19	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
132	20250206	140307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	904	5	2	0.56	121345491	134332	84.57	890	923	886	1168	630	899	903.33	1.96	3754	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	723	-6.85	1.04	12	0.17	-132.00	871.00	1627	20240522	-44.44	780	20241210	15.90	1060	-14.72	20250106	837	8.00	20250102	1627	-44.44	20240522	780	15.90	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
133	20250206	130305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	909	10	2	1.11	115731996	128150	80.68	890	923	886	1168	630	899	903.10	1.96	5698	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	727	-6.89	1.04	12	0.16	-132.00	871.00	1627	20240522	-44.13	780	20241210	16.54	1060	-14.25	20250106	837	8.60	20250102	1627	-44.13	20240522	780	16.54	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
134	20250206	120304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	918	19	2	2.11	112555209	124666	78.49	890	923	886	1168	630	899	902.85	1.96	5500	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	734	-6.95	1.05	12	0.16	-132.00	871.00	1627	20240522	-43.58	780	20241210	17.69	1060	-13.40	20250106	837	9.68	20250102	1627	-43.58	20240522	780	17.69	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
135	20250206	110258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	911	12	2	1.33	102321335	113488	71.45	890	923	886	1168	630	899	901.60	1.96	6019	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	728	-6.90	1.05	12	0.14	-132.00	871.00	1627	20240522	-44.01	780	20241210	16.79	1060	-14.06	20250106	837	8.84	20250102	1627	-44.01	20240522	780	16.79	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
136	20250206	100305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	900	1	2	0.11	67351584	75037	47.24	890	904	886	1168	630	899	897.58	1.96	267	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	719	-6.82	1.03	12	0.09	-132.00	871.00	1627	20240522	-44.68	780	20241210	15.38	1060	-15.09	20250106	837	7.53	20250102	1627	-44.68	20240522	780	15.38	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
137	20250206	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	898	-1	5	-0.11	2396778	2693	1.70	890	898	890	1168	630	899	890.00	1.96	748	927	912	885	870	843	920	878	422	269	500	640	1	1	79927080	718	-6.80	1.03	12	0.00	-132.00	871.00	1627	20240522	-44.81	780	20241210	15.13	1060	-15.28	20250106	837	7.29	20250102	1627	-44.81	20240522	780	15.13	20241210	1.04	N	016880	500	422 억	1566654	N	N	28	N	N
138	20250205	160302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	899	16	2	1.81	139273361	158785	141.82	878	900	858	1147	619	883	877.11	1.92	33078	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	719	-6.81	1.03	12	0.20	-132.00	871.00	1627	20240522	-44.74	780	20241210	15.26	1060	-15.19	20250106	837	7.41	20250102	1627	-44.74	20240522	780	15.26	20241210	1.06	N	016880	500	422 억	1534200	N	N	28	N	N
139	20250205	150302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	895	12	2	1.36	130529110	149036	133.12	878	896	858	1147	619	883	875.82	1.92	34788	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	715	-6.78	1.03	12	0.19	-132.00	871.00	1627	20240522	-44.99	780	20241210	14.74	1060	-15.57	20250106	837	6.93	20250102	1627	-44.99	20240522	780	14.74	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
140	20250205	140303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	889	6	2	0.68	119924133	137133	122.48	878	892	858	1147	619	883	874.51	1.92	30864	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	711	-6.73	1.02	12	0.17	-132.00	871.00	1627	20240522	-45.36	780	20241210	13.97	1060	-16.13	20250106	837	6.21	20250102	1627	-45.36	20240522	780	13.97	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
141	20250205	130303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	887	4	2	0.45	108039154	123773	110.55	878	891	858	1147	619	883	872.88	1.92	29182	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	709	-6.72	1.02	12	0.15	-132.00	871.00	1627	20240522	-45.48	780	20241210	13.72	1060	-16.32	20250106	837	5.97	20250102	1627	-45.48	20240522	780	13.72	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
142	20250205	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	1	2	0.11	98921502	113503	101.38	878	890	858	1147	619	883	871.53	1.92	32753	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	707	-6.70	1.01	12	0.14	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
143	20250205	110302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	0	3	0.00	90101957	103487	92.43	878	890	858	1147	619	883	870.66	1.92	26339	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	706	-6.69	1.01	12	0.13	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
144	20250205	100303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	873	-10	5	-1.13	37701924	43157	38.55	878	890	861	1147	619	883	873.60	1.92	11144	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	698	-6.61	1.00	12	0.05	-132.00	871.00	1627	20240522	-46.34	780	20241210	11.92	1060	-17.64	20250106	837	4.30	20250102	1627	-46.34	20240522	780	11.92	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
145	20250205	090307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	885	2	2	0.23	86226	98	0.09	878	885	878	1147	619	883	879.86	1.92	15	913	898	874	859	835	905	866	422	264	500	630	1	1	79927080	707	-6.70	1.02	12	0.00	-132.00	871.00	1627	20240522	-45.61	780	20241210	13.46	1060	-16.51	20250106	837	5.73	20250102	1627	-45.61	20240522	780	13.46	20241210	1.06	N	016880	500	422 억	1534200	N	N	44	N	N
146	20250204	160300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	17	2	1.96	97746451	111956	37.28	869	889	850	1125	607	866	872.89	1.89	24058	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	706	-6.69	1.01	12	0.14	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.07	N	016880	500	422 억	1508947	N	N	44	N	N
147	20250204	150300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	875	9	2	1.04	81735723	93674	31.19	869	889	850	1125	607	866	872.56	1.89	18515	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	699	-6.63	1.00	12	0.12	-132.00	871.00	1627	20240522	-46.22	780	20241210	12.18	1060	-17.45	20250106	837	4.54	20250102	1627	-46.22	20240522	780	12.18	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
148	20250204	140259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	14	2	1.62	47318952	53853	17.93	869	889	869	1125	607	866	878.67	1.89	14703	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	703	-6.67	1.01	12	0.07	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
149	20250204	130300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	884	18	2	2.08	46308649	52703	17.55	869	889	869	1125	607	866	878.67	1.89	13704	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	707	-6.70	1.01	12	0.07	-132.00	871.00	1627	20240522	-45.67	780	20241210	13.33	1060	-16.60	20250106	837	5.62	20250102	1627	-45.67	20240522	780	13.33	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
150	20250204	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	883	17	2	1.96	34381759	39180	13.05	869	889	869	1125	607	866	877.53	1.89	8061	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	706	-6.69	1.01	12	0.05	-132.00	871.00	1627	20240522	-45.73	780	20241210	13.21	1060	-16.70	20250106	837	5.50	20250102	1627	-45.73	20240522	780	13.21	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
151	20250204	110257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	880	14	2	1.62	29679467	33835	11.27	869	889	869	1125	607	866	877.18	1.89	5400	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	703	-6.67	1.01	12	0.04	-132.00	871.00	1627	20240522	-45.91	780	20241210	12.82	1060	-16.98	20250106	837	5.14	20250102	1627	-45.91	20240522	780	12.82	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
152	20250204	100300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	877	11	2	1.27	17376376	19748	6.58	869	889	869	1125	607	866	879.91	1.89	6229	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	701	-6.64	1.01	12	0.02	-132.00	871.00	1627	20240522	-46.10	780	20241210	12.44	1060	-17.26	20250106	837	4.78	20250102	1627	-46.10	20240522	780	12.44	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N
153	20250204	090300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	869	3	2	0.35	1955677	2231	0.74	869	880	869	1125	607	866	876.59	1.89	-703	922	894	877	849	832	885	840	422	259	500	620	1	1	79927080	695	-6.58	1.00	12	0.00	-132.00	871.00	1627	20240522	-46.59	780	20241210	11.41	1060	-18.02	20250106	837	3.82	20250102	1627	-46.59	20240522	780	11.41	20241210	1.07	N	016880	500	422 억	1508947	N	N	6	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History