KissMeData/070960/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	-170	5	-4.05	1818240310	450660	311.37	4175	4175	3945	5460	2940	4200	4034.56	1.31	-20739	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1940	19.38	0.50	12	0.94	208.00	8015.00	5250	20240905	-23.24	2660	20240509	51.50	4655	-13.43	20250124	3065	31.48	20250121	5250	-23.24	20240905	2660	51.50	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
3	20250228	150658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4075	-125	5	-2.98	1624633415	402578	278.15	4175	4175	3945	5460	2940	4200	4035.49	1.31	-12666	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1961	19.59	0.51	12	0.84	208.00	8015.00	5250	20240905	-22.38	2660	20240509	53.20	4655	-12.46	20250124	3065	32.95	20250121	5250	-22.38	20240905	2660	53.20	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
4	20250228	140659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-180	5	-4.29	1527606790	378442	261.47	4175	4175	3945	5460	2940	4200	4036.48	1.31	-8435	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1935	19.33	0.50	12	0.79	208.00	8015.00	5250	20240905	-23.43	2660	20240509	51.13	4655	-13.64	20250124	3065	31.16	20250121	5250	-23.43	20240905	2660	51.13	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
5	20250228	130656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-210	5	-5.00	1115462560	274848	189.90	4175	4175	3985	5460	2940	4200	4058.37	1.31	-23910	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1921	19.18	0.50	12	0.57	208.00	8015.00	5250	20240905	-24.00	2660	20240509	50.00	4655	-14.29	20250124	3065	30.18	20250121	5250	-24.00	20240905	2660	50.00	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
6	20250228	120654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	-190	5	-4.52	999678515	245924	169.91	4175	4175	3985	5460	2940	4200	4064.88	1.31	-21272	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1930	19.28	0.50	12	0.51	208.00	8015.00	5250	20240905	-23.62	2660	20240509	50.75	4655	-13.86	20250124	3065	30.83	20250121	5250	-23.62	20240905	2660	50.75	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
7	20250228	110655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4065	-135	5	-3.21	655595290	160268	110.73	4175	4175	4055	5460	2940	4200	4090.48	1.31	-6464	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1957	19.54	0.51	12	0.33	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	4655	-12.67	20250124	3065	32.63	20250121	5250	-22.57	20240905	2660	52.82	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
8	20250228	100653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4085	-115	5	-2.74	356905560	86934	60.06	4175	4175	4060	5460	2940	4200	4105.25	1.31	-19501	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	1966	19.64	0.51	12	0.18	208.00	8015.00	5250	20240905	-22.19	2660	20240509	53.57	4655	-12.24	20250124	3065	33.28	20250121	5250	-22.19	20240905	2660	53.57	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
9	20250228	090656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4175	-25	5	-0.60	58701930	14166	9.79	4175	4175	4115	5460	2940	4200	4143.04	1.31	-1311	4293	4246	4183	4136	4073	4270	4160	2407	1260	5000	3020	5	1	48133333	2010	20.07	0.52	12	0.03	208.00	8015.00	5250	20240905	-20.48	2660	20240509	56.95	4655	-10.31	20250124	3065	36.22	20250121	5250	-20.48	20240905	2660	56.95	20240509	2.86	N	070960	5000	2406 억	631838	N	N	0	N	N
10	20250227	160650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4200	20	2	0.48	600381935	143988	57.66	4180	4230	4120	5430	2930	4180	4169.64	1.32	-592	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2022	20.19	0.52	12	0.30	208.00	8015.00	5250	20240905	-20.00	2660	20240509	57.89	4655	-9.77	20250124	3065	37.03	20250121	5250	-20.00	20240905	2660	57.89	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
11	20250227	150648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4195	15	2	0.36	539198385	129416	51.82	4180	4230	4120	5430	2930	4180	4166.40	1.32	222	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2019	20.17	0.52	12	0.27	208.00	8015.00	5250	20240905	-20.10	2660	20240509	57.71	4655	-9.88	20250124	3065	36.87	20250121	5250	-20.10	20240905	2660	57.71	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
12	20250227	140650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4195	15	2	0.36	473303975	113671	45.52	4180	4230	4120	5430	2930	4180	4163.81	1.32	-2745	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2019	20.17	0.52	12	0.24	208.00	8015.00	5250	20240905	-20.10	2660	20240509	57.71	4655	-9.88	20250124	3065	36.87	20250121	5250	-20.10	20240905	2660	57.71	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
13	20250227	130649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4180	0	3	0.00	418469050	100556	40.27	4180	4230	4120	5430	2930	4180	4161.55	1.32	-1270	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2012	20.10	0.52	12	0.21	208.00	8015.00	5250	20240905	-20.38	2660	20240509	57.14	4655	-10.20	20250124	3065	36.38	20250121	5250	-20.38	20240905	2660	57.14	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
14	20250227	120647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4195	15	2	0.36	358934615	86332	34.57	4180	4230	4120	5430	2930	4180	4157.61	1.32	2049	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2019	20.17	0.52	12	0.18	208.00	8015.00	5250	20240905	-20.10	2660	20240509	57.71	4655	-9.88	20250124	3065	36.87	20250121	5250	-20.10	20240905	2660	57.71	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
15	20250227	110653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4140	-40	5	-0.96	233649745	56386	22.58	4180	4185	4120	5430	2930	4180	4143.75	1.32	4279	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	1993	19.90	0.52	12	0.12	208.00	8015.00	5250	20240905	-21.14	2660	20240509	55.64	4655	-11.06	20250124	3065	35.07	20250121	5250	-21.14	20240905	2660	55.64	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
16	20250227	100711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4150	-30	5	-0.72	194369020	46902	18.78	4180	4185	4120	5430	2930	4180	4144.15	1.32	4819	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	1998	19.95	0.52	12	0.10	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	4655	-10.85	20250124	3065	35.40	20250121	5250	-20.95	20240905	2660	56.02	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
17	20250227	090712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4175	-5	5	-0.12	22431105	5384	2.16	4180	4185	4145	5430	2930	4180	4166.25	1.32	-1673	4280	4230	4145	4095	4010	4255	4120	2407	1250	5000	3000	5	1	48133333	2010	20.07	0.52	12	0.01	208.00	8015.00	5250	20240905	-20.48	2660	20240509	56.95	4655	-10.31	20250124	3065	36.22	20250121	5250	-20.48	20240905	2660	56.95	20240509	2.85	N	070960	5000	2406 억	636675	N	N	0	N	N
18	20250226	160649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4180	80	2	1.95	1030715450	248728	127.70	4070	4195	4060	5330	2870	4100	4144.03	1.30	9724	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	2012	20.10	0.52	12	0.52	208.00	8015.00	5250	20240905	-20.38	2660	20240509	57.14	4655	-10.20	20250124	3065	36.38	20250121	5250	-20.38	20240905	2660	57.14	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
19	20250226	150652	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4170	70	2	1.71	959416625	231639	118.93	4070	4195	4060	5330	2870	4100	4141.97	1.30	12970	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	2007	20.05	0.52	12	0.48	208.00	8015.00	5250	20240905	-20.57	2660	20240509	56.77	4655	-10.42	20250124	3065	36.05	20250121	5250	-20.57	20240905	2660	56.77	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
20	20250226	140650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4130	30	2	0.73	799406465	192972	99.07	4070	4195	4060	5330	2870	4100	4142.74	1.30	13654	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	1988	19.86	0.52	12	0.40	208.00	8015.00	5250	20240905	-21.33	2660	20240509	55.26	4655	-11.28	20250124	3065	34.75	20250121	5250	-21.33	20240905	2660	55.26	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
21	20250226	130649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	25	2	0.61	750333775	181082	92.97	4070	4195	4060	5330	2870	4100	4143.76	1.30	13485	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	1985	19.83	0.51	12	0.38	208.00	8015.00	5250	20240905	-21.43	2660	20240509	55.08	4655	-11.39	20250124	3065	34.58	20250121	5250	-21.43	20240905	2660	55.08	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
22	20250226	120650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4145	45	2	1.10	710756820	171523	88.06	4070	4195	4060	5330	2870	4100	4143.95	1.30	15512	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	1995	19.93	0.52	12	0.36	208.00	8015.00	5250	20240905	-21.05	2660	20240509	55.83	4655	-10.96	20250124	3065	35.24	20250121	5250	-21.05	20240905	2660	55.83	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
23	20250226	110648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4195	95	2	2.32	612026575	147838	75.90	4070	4195	4060	5330	2870	4100	4140.01	1.30	14430	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	2019	20.17	0.52	12	0.31	208.00	8015.00	5250	20240905	-20.10	2660	20240509	57.71	4655	-9.88	20250124	3065	36.87	20250121	5250	-20.10	20240905	2660	57.71	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
24	20250226	100647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4160	60	2	1.46	383719845	93070	47.78	4070	4170	4060	5330	2870	4100	4123.07	1.30	13895	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	2002	20.00	0.52	12	0.19	208.00	8015.00	5250	20240905	-20.76	2660	20240509	56.39	4655	-10.63	20250124	3065	35.73	20250121	5250	-20.76	20240905	2660	56.39	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
25	20250226	090654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4090	-10	5	-0.24	55495195	13603	6.98	4070	4090	4060	5330	2870	4100	4078.69	1.30	1576	4186	4142	4081	4037	3976	4165	4060	2407	1230	5000	2950	5	1	48133333	1969	19.66	0.51	12	0.03	208.00	8015.00	5250	20240905	-22.10	2660	20240509	53.76	4655	-12.14	20250124	3065	33.44	20250121	5250	-22.10	20240905	2660	53.76	20240509	2.85	N	070960	5000	2406 억	625152	N	N	352	N	N
26	20250225	160644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4100	-20	5	-0.49	779499230	191184	34.71	4060	4125	4020	5350	2885	4120	4077.19	1.36	-22433	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1973	19.71	0.51	12	0.40	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	4655	-11.92	20250124	3065	33.77	20250121	5250	-21.90	20240905	2660	54.14	20240509	2.98	N	070960	5000	2406 억	654723	N	N	352	N	N
27	20250225	150646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4050	-70	5	-1.70	706522540	173315	31.47	4060	4125	4020	5350	2885	4120	4076.52	1.36	-22465	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1949	19.47	0.51	12	0.36	208.00	8015.00	5250	20240905	-22.86	2660	20240509	52.26	4655	-13.00	20250124	3065	32.14	20250121	5250	-22.86	20240905	2660	52.26	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
28	20250225	140644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	-65	5	-1.58	611441255	149839	27.21	4060	4125	4020	5350	2885	4120	4080.65	1.36	-18888	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1952	19.50	0.51	12	0.31	208.00	8015.00	5250	20240905	-22.76	2660	20240509	52.44	4655	-12.89	20250124	3065	32.30	20250121	5250	-22.76	20240905	2660	52.44	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
29	20250225	130647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4100	-20	5	-0.49	477748790	117069	21.26	4060	4125	4020	5350	2885	4120	4080.92	1.36	-15847	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1973	19.71	0.51	12	0.24	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	4655	-11.92	20250124	3065	33.77	20250121	5250	-21.90	20240905	2660	54.14	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
30	20250225	120643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4080	-40	5	-0.97	395803160	96994	17.61	4060	4125	4020	5350	2885	4120	4080.70	1.36	-14648	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1964	19.62	0.51	12	0.20	208.00	8015.00	5250	20240905	-22.29	2660	20240509	53.38	4655	-12.35	20250124	3065	33.12	20250121	5250	-22.29	20240905	2660	53.38	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
31	20250225	110644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4115	-5	5	-0.12	274084840	67277	12.22	4060	4125	4020	5350	2885	4120	4073.98	1.36	-3722	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1981	19.78	0.51	12	0.14	208.00	8015.00	5250	20240905	-21.62	2660	20240509	54.70	4655	-11.60	20250124	3065	34.26	20250121	5250	-21.62	20240905	2660	54.70	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
32	20250225	100642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4095	-25	5	-0.61	189393805	46659	8.47	4060	4120	4020	5350	2885	4120	4059.11	1.36	-2722	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1971	19.69	0.51	12	0.10	208.00	8015.00	5250	20240905	-22.00	2660	20240509	53.95	4655	-12.03	20250124	3065	33.61	20250121	5250	-22.00	20240905	2660	53.95	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
33	20250225	090648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4065	-55	5	-1.33	26321265	6472	1.18	4060	4095	4050	5350	2885	4120	4066.94	1.36	-1520	4360	4240	4110	3990	3860	4300	4050	2407	1230	5000	2960	5	1	48133333	1957	19.54	0.51	12	0.01	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	4655	-12.67	20250124	3065	32.63	20250121	5250	-22.57	20240905	2660	52.82	20240509	2.98	N	070960	5000	2406 억	654723	N	N	7	N	N
34	20250224	160640	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	155	2	3.91	2229387515	544980	80.79	4010	4230	3980	5150	2780	3965	4091.01	1.44	-36094	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1983	19.81	0.51	12	1.13	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	3.00	N	070960	5000	2406 억	695373	N	N	7	N	N
35	20250224	150639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4100	135	2	3.40	2151836885	526112	77.99	4010	4230	3980	5150	2780	3965	4090.34	1.44	-36702	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1973	19.71	0.51	12	1.09	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	4655	-11.92	20250124	3065	33.77	20250121	5250	-21.90	20240905	2660	54.14	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
36	20250224	140638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	155	2	3.91	1946062870	476016	70.56	4010	4230	3980	5150	2780	3965	4088.52	1.44	-52958	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1983	19.81	0.51	12	0.99	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
37	20250224	130641	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	80	2	2.02	1799175845	440046	65.23	4010	4230	3980	5150	2780	3965	4088.92	1.44	-51624	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1947	19.45	0.50	12	0.91	208.00	8015.00	5250	20240905	-22.95	2660	20240509	52.07	4655	-13.10	20250124	3065	31.97	20250121	5250	-22.95	20240905	2660	52.07	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
38	20250224	120637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	90	2	2.27	1705911280	416975	61.81	4010	4230	3980	5150	2780	3965	4091.49	1.44	-45313	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1952	19.50	0.51	12	0.87	208.00	8015.00	5250	20240905	-22.76	2660	20240509	52.44	4655	-12.89	20250124	3065	32.30	20250121	5250	-22.76	20240905	2660	52.44	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
39	20250224	110636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4070	105	2	2.65	1612907150	393986	58.40	4010	4230	3980	5150	2780	3965	4094.18	1.44	-47290	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1959	19.57	0.51	12	0.82	208.00	8015.00	5250	20240905	-22.48	2660	20240509	53.01	4655	-12.57	20250124	3065	32.79	20250121	5250	-22.48	20240905	2660	53.01	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
40	20250224	100636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	90	2	2.27	1491047285	364019	53.96	4010	4230	3980	5150	2780	3965	4096.47	1.44	-39511	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1952	19.50	0.51	12	0.76	208.00	8015.00	5250	20240905	-22.76	2660	20240509	52.44	4655	-12.89	20250124	3065	32.30	20250121	5250	-22.76	20240905	2660	52.44	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
41	20250224	090641	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	65	2	1.64	134390105	33590	4.98	4010	4040	3980	5150	2780	3965	4002.11	1.44	-2798	4351	4157	4036	3842	3721	4097	3782	2407	1185	5000	2850	5	1	48133333	1940	19.38	0.50	12	0.07	208.00	8015.00	5250	20240905	-23.24	2660	20240509	51.50	4655	-13.43	20250124	3065	31.48	20250121	5250	-23.24	20240905	2660	51.50	20240509	3.00	N	070960	5000	2406 억	695373	N	N	0	N	N
42	20250221	160635	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-310	5	-7.25	2722939745	670425	200.20	4225	4230	3915	5550	2995	4275	4061.52	1.67	-117699	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1908	19.06	0.49	12	1.39	208.00	8015.00	5250	20240905	-24.48	2660	20240509	49.06	4655	-14.82	20250124	3065	29.36	20250121	5250	-24.48	20240905	2660	49.06	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
43	20250221	150638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	-330	5	-7.72	2435395385	597692	178.48	4225	4230	3920	5550	2995	4275	4074.67	1.67	-97173	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1899	18.97	0.49	12	1.24	208.00	8015.00	5250	20240905	-24.86	2660	20240509	48.31	4655	-15.25	20250124	3065	28.71	20250121	5250	-24.86	20240905	2660	48.31	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
44	20250221	140637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4060	-215	5	-5.03	1593897070	386318	115.36	4225	4230	4050	5550	2995	4275	4125.87	1.67	-93653	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1954	19.52	0.51	12	0.80	208.00	8015.00	5250	20240905	-22.67	2660	20240509	52.63	4655	-12.78	20250124	3065	32.46	20250121	5250	-22.67	20240905	2660	52.63	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
45	20250221	130636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	-150	5	-3.51	1060391810	255801	76.39	4225	4230	4080	5550	2995	4275	4145.38	1.67	-69417	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1985	19.83	0.51	12	0.53	208.00	8015.00	5250	20240905	-21.43	2660	20240509	55.08	4655	-11.39	20250124	3065	34.58	20250121	5250	-21.43	20240905	2660	55.08	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
46	20250221	120637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4145	-130	5	-3.04	860152085	207428	61.94	4225	4230	4080	5550	2995	4275	4146.75	1.67	-45939	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1995	19.93	0.52	12	0.43	208.00	8015.00	5250	20240905	-21.05	2660	20240509	55.83	4655	-10.96	20250124	3065	35.24	20250121	5250	-21.05	20240905	2660	55.83	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
47	20250221	110634	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	-150	5	-3.51	808633220	194990	58.23	4225	4230	4080	5550	2995	4275	4147.05	1.67	-41151	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1985	19.83	0.51	12	0.41	208.00	8015.00	5250	20240905	-21.43	2660	20240509	55.08	4655	-11.39	20250124	3065	34.58	20250121	5250	-21.43	20240905	2660	55.08	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
48	20250221	100635	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	-155	5	-3.63	628966635	151272	45.17	4225	4230	4100	5550	2995	4275	4157.85	1.67	-15480	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	1983	19.81	0.51	12	0.31	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
49	20250221	090637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4205	-70	5	-1.64	36341015	8624	2.58	4225	4230	4205	5550	2995	4275	4213.93	1.67	-1010	4425	4350	4290	4215	4155	4320	4185	2407	1275	5000	3070	5	1	48133333	2024	20.22	0.52	12	0.02	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	4655	-9.67	20250124	3065	37.19	20250121	5250	-19.90	20240905	2660	58.08	20240509	3.11	N	070960	5000	2406 억	805911	N	N	81	N	N
50	20250220	160632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4275	-85	5	-1.95	1427592070	334121	38.15	4360	4365	4230	5660	3055	4360	4272.68	1.74	-31209	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2058	20.55	0.53	12	0.69	208.00	8015.00	5250	20240905	-18.57	2660	20240509	60.71	4655	-8.16	20250124	3065	39.48	20250121	5250	-18.57	20240905	2660	60.71	20240509	2.91	N	070960	5000	2406 억	836174	N	N	81	N	N
51	20250220	150634	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4235	-125	5	-2.87	1363981230	319158	36.44	4360	4365	4230	5660	3055	4360	4273.69	1.74	-31007	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2038	20.36	0.53	12	0.66	208.00	8015.00	5250	20240905	-19.33	2660	20240509	59.21	4655	-9.02	20250124	3065	38.17	20250121	5250	-19.33	20240905	2660	59.21	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
52	20250220	140634	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4275	-85	5	-1.95	1075554885	251313	28.70	4360	4365	4250	5660	3055	4360	4279.74	1.74	-27601	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2058	20.55	0.53	12	0.52	208.00	8015.00	5250	20240905	-18.57	2660	20240509	60.71	4655	-8.16	20250124	3065	39.48	20250121	5250	-18.57	20240905	2660	60.71	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
53	20250220	130632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4280	-80	5	-1.83	904236070	211261	24.12	4360	4365	4250	5660	3055	4360	4280.18	1.74	-12179	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2060	20.58	0.53	12	0.44	208.00	8015.00	5250	20240905	-18.48	2660	20240509	60.90	4655	-8.06	20250124	3065	39.64	20250121	5250	-18.48	20240905	2660	60.90	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
54	20250220	120633	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4265	-95	5	-2.18	829524215	193755	22.12	4360	4365	4250	5660	3055	4360	4281.30	1.74	-6258	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2053	20.50	0.53	12	0.40	208.00	8015.00	5250	20240905	-18.76	2660	20240509	60.34	4655	-8.38	20250124	3065	39.15	20250121	5250	-18.76	20240905	2660	60.34	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
55	20250220	110633	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4255	-105	5	-2.41	743866765	173701	19.83	4360	4365	4250	5660	3055	4360	4282.46	1.74	2997	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2048	20.46	0.53	12	0.36	208.00	8015.00	5250	20240905	-18.95	2660	20240509	59.96	4655	-8.59	20250124	3065	38.83	20250121	5250	-18.95	20240905	2660	59.96	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
56	20250220	100632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4280	-80	5	-1.83	608685315	141967	16.21	4360	4365	4250	5660	3055	4360	4287.51	1.74	-1230	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2060	20.58	0.53	12	0.29	208.00	8015.00	5250	20240905	-18.48	2660	20240509	60.90	4655	-8.06	20250124	3065	39.64	20250121	5250	-18.48	20240905	2660	60.90	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
57	20250220	090636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4290	-70	5	-1.61	134877260	31263	3.57	4360	4365	4290	5660	3055	4360	4314.28	1.74	1999	4553	4456	4273	4176	3993	4505	4225	2407	1300	5000	3130	5	1	48133333	2065	20.62	0.54	12	0.06	208.00	8015.00	5250	20240905	-18.29	2660	20240509	61.28	4655	-7.84	20250124	3065	39.97	20250121	5250	-18.29	20240905	2660	61.28	20240509	2.91	N	070960	5000	2406 억	836174	N	N	567	N	N
58	20250219	160631	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4360	200	2	4.81	3700765610	869303	114.05	4160	4370	4090	5400	2915	4160	4256.75	1.82	-41956	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2099	20.96	0.54	12	1.81	208.00	8015.00	5250	20240905	-16.95	2660	20240509	63.91	4655	-6.34	20250124	3065	42.25	20250121	5250	-16.95	20240905	2660	63.91	20240509	2.87	N	070960	5000	2406 억	877175	N	N	567	N	N
59	20250219	150632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4335	175	2	4.21	3437420795	808792	106.12	4160	4365	4090	5400	2915	4160	4250.07	1.82	-37293	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2087	20.84	0.54	12	1.68	208.00	8015.00	5250	20240905	-17.43	2660	20240509	62.97	4655	-6.87	20250124	3065	41.44	20250121	5250	-17.43	20240905	2660	62.97	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
60	20250219	140629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4340	180	2	4.33	2795889330	660471	86.66	4160	4365	4090	5400	2915	4160	4233.18	1.82	-42998	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2089	20.87	0.54	12	1.37	208.00	8015.00	5250	20240905	-17.33	2660	20240509	63.16	4655	-6.77	20250124	3065	41.60	20250121	5250	-17.33	20240905	2660	63.16	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
61	20250219	130630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4190	30	2	0.72	1447240360	346671	45.48	4160	4240	4090	5400	2915	4160	4174.68	1.82	-19410	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2017	20.14	0.52	12	0.72	208.00	8015.00	5250	20240905	-20.19	2660	20240509	57.52	4655	-9.99	20250124	3065	36.70	20250121	5250	-20.19	20240905	2660	57.52	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
62	20250219	120630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4205	45	2	1.08	1380870820	330856	43.41	4160	4240	4090	5400	2915	4160	4173.63	1.82	-19572	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2024	20.22	0.52	12	0.69	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	4655	-9.67	20250124	3065	37.19	20250121	5250	-19.90	20240905	2660	58.08	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
63	20250219	110631	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4205	45	2	1.08	1017337320	244404	32.07	4160	4240	4090	5400	2915	4160	4162.52	1.82	-25373	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	2024	20.22	0.52	12	0.51	208.00	8015.00	5250	20240905	-19.90	2660	20240509	58.08	4655	-9.67	20250124	3065	37.19	20250121	5250	-19.90	20240905	2660	58.08	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
64	20250219	100630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4140	-20	5	-0.48	424304300	103062	13.52	4160	4160	4090	5400	2915	4160	4116.98	1.82	-31244	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	1993	19.90	0.52	12	0.21	208.00	8015.00	5250	20240905	-21.14	2660	20240509	55.64	4655	-11.06	20250124	3065	35.07	20250121	5250	-21.14	20240905	2660	55.64	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
65	20250219	090632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	-40	5	-0.96	101532335	24614	3.23	4160	4160	4105	5400	2915	4160	4124.98	1.82	-9440	4350	4255	4065	3970	3780	4302	4017	2407	1240	5000	2990	5	1	48133333	1983	19.81	0.51	12	0.05	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	2.87	N	070960	5000	2406 억	877175	N	N	0	N	N
66	20250218	160629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4160	230	2	5.85	3079081020	758479	266.38	3930	4160	3875	5100	2755	3930	4059.49	1.63	82875	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	2002	20.00	0.52	12	1.58	208.00	8015.00	5250	20240905	-20.76	2660	20240509	56.39	4655	-10.63	20250124	3065	35.73	20250121	5250	-20.76	20240905	2660	56.39	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
67	20250218	150629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4115	185	2	4.71	2932916465	723244	254.00	3930	4155	3875	5100	2755	3930	4055.25	1.63	78736	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1981	19.78	0.51	12	1.50	208.00	8015.00	5250	20240905	-21.62	2660	20240509	54.70	4655	-11.60	20250124	3065	34.26	20250121	5250	-21.62	20240905	2660	54.70	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
68	20250218	140630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4090	160	2	4.07	2648868245	654150	229.74	3930	4155	3875	5100	2755	3930	4049.35	1.63	56379	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1969	19.66	0.51	12	1.36	208.00	8015.00	5250	20240905	-22.10	2660	20240509	53.76	4655	-12.14	20250124	3065	33.44	20250121	5250	-22.10	20240905	2660	53.76	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
69	20250218	130628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	45	2	1.15	699591655	178061	62.54	3930	3985	3875	5100	2755	3930	3928.94	1.63	-2625	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1913	19.11	0.50	12	0.37	208.00	8015.00	5250	20240905	-24.29	2660	20240509	49.44	4655	-14.61	20250124	3065	29.69	20250121	5250	-24.29	20240905	2660	49.44	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
70	20250218	120629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	20	2	0.51	541332330	137972	48.46	3930	3970	3875	5100	2755	3930	3923.49	1.63	-5009	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1901	18.99	0.49	12	0.29	208.00	8015.00	5250	20240905	-24.76	2660	20240509	48.50	4655	-15.15	20250124	3065	28.87	20250121	5250	-24.76	20240905	2660	48.50	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
71	20250218	110628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	0	3	0.00	464628050	118482	41.61	3930	3970	3875	5100	2755	3930	3921.50	1.63	-2501	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1892	18.89	0.49	12	0.25	208.00	8015.00	5250	20240905	-25.14	2660	20240509	47.74	4655	-15.57	20250124	3065	28.22	20250121	5250	-25.14	20240905	2660	47.74	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
72	20250218	100628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3940	10	2	0.25	350630080	89525	31.44	3930	3970	3875	5100	2755	3930	3916.54	1.63	-2220	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1896	18.94	0.49	12	0.19	208.00	8015.00	5250	20240905	-24.95	2660	20240509	48.12	4655	-15.36	20250124	3065	28.55	20250121	5250	-24.95	20240905	2660	48.12	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
73	20250218	090630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	-20	5	-0.51	43955725	11205	3.94	3930	3955	3890	5100	2755	3930	3922.78	1.63	-3209	4100	4015	3950	3865	3800	3982	3832	2407	1170	5000	2820	5	1	48133333	1882	18.80	0.49	12	0.02	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	4655	-16.00	20250124	3065	27.57	20250121	5250	-25.52	20240905	2660	46.99	20240509	2.82	N	070960	5000	2406 억	784589	N	N	245	N	N
74	20250217	160628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	-110	5	-2.72	1112042785	283300	99.83	3975	4035	3885	5250	2830	4040	3925.03	1.73	-44065	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1892	18.89	0.49	12	0.59	208.00	8015.00	5250	20240905	-25.14	2660	20240509	47.74	4655	-15.57	20250124	3065	28.22	20250121	5250	-25.14	20240905	2660	47.74	20240509	2.80	N	070960	5000	2406 억	833345	N	N	245	N	N
75	20250217	150627	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3915	-125	5	-3.09	923119695	234955	82.79	3975	4035	3900	5250	2830	4040	3928.59	1.73	-45081	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1884	18.82	0.49	12	0.49	208.00	8015.00	5250	20240905	-25.43	2660	20240509	47.18	4655	-15.90	20250124	3065	27.73	20250121	5250	-25.43	20240905	2660	47.18	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
76	20250217	140626	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3940	-100	5	-2.48	836047020	212755	74.97	3975	4035	3900	5250	2830	4040	3929.26	1.73	-42078	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1896	18.94	0.49	12	0.44	208.00	8015.00	5250	20240905	-24.95	2660	20240509	48.12	4655	-15.36	20250124	3065	28.55	20250121	5250	-24.95	20240905	2660	48.12	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
77	20250217	130628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	-110	5	-2.72	769888505	195960	69.05	3975	4035	3900	5250	2830	4040	3928.41	1.73	-34063	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1892	18.89	0.49	12	0.41	208.00	8015.00	5250	20240905	-25.14	2660	20240509	47.74	4655	-15.57	20250124	3065	28.22	20250121	5250	-25.14	20240905	2660	47.74	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
78	20250217	120629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3925	-115	5	-2.85	692486520	176289	62.12	3975	4035	3900	5250	2830	4040	3927.69	1.73	-24406	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1889	18.87	0.49	12	0.37	208.00	8015.00	5250	20240905	-25.24	2660	20240509	47.56	4655	-15.68	20250124	3065	28.06	20250121	5250	-25.24	20240905	2660	47.56	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
79	20250217	110628	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-120	5	-2.97	618069260	157324	55.44	3975	4035	3900	5250	2830	4040	3928.14	1.73	-16588	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1887	18.85	0.49	12	0.33	208.00	8015.00	5250	20240905	-25.33	2660	20240509	47.37	4655	-15.79	20250124	3065	27.90	20250121	5250	-25.33	20240905	2660	47.37	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
80	20250217	100625	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-105	5	-2.60	455237180	115713	40.77	3975	4035	3905	5250	2830	4040	3933.55	1.73	-12059	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1894	18.92	0.49	12	0.24	208.00	8015.00	5250	20240905	-25.05	2660	20240509	47.93	4655	-15.47	20250124	3065	28.38	20250121	5250	-25.05	20240905	2660	47.93	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
81	20250217	090627	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-60	5	-1.49	150979030	38212	13.47	3975	4035	3910	5250	2830	4040	3949.43	1.73	397	4156	4097	4026	3967	3896	4127	3997	2407	1210	5000	2900	5	1	48133333	1916	19.13	0.50	12	0.08	208.00	8015.00	5250	20240905	-24.19	2660	20240509	49.62	4655	-14.50	20250124	3065	29.85	20250121	5250	-24.19	20240905	2660	49.62	20240509	2.80	N	070960	5000	2406 억	833345	N	N	1606	N	N
82	20250214	160624	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	40	2	1.00	1125959305	280985	26.50	4000	4085	3955	5200	2800	4000	4006.80	1.77	-22538	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1945	19.42	0.50	12	0.58	208.00	8015.00	5250	20240905	-23.05	2660	20240509	51.88	4655	-13.21	20250124	3065	31.81	20250121	5250	-23.05	20240905	2660	51.88	20240509	3.00	N	070960	5000	2406 억	850092	N	N	1606	N	N
83	20250214	150622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	55	2	1.38	1027476385	256563	24.20	4000	4085	3955	5200	2800	4000	4004.78	1.77	-24791	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1952	19.50	0.51	12	0.53	208.00	8015.00	5250	20240905	-22.76	2660	20240509	52.44	4655	-12.89	20250124	3065	32.30	20250121	5250	-22.76	20240905	2660	52.44	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
84	20250214	140623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	10	2	0.25	729965470	183146	17.27	4000	4035	3955	5200	2800	4000	3985.69	1.77	-23189	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1930	19.28	0.50	12	0.38	208.00	8015.00	5250	20240905	-23.62	2660	20240509	50.75	4655	-13.86	20250124	3065	30.83	20250121	5250	-23.62	20240905	2660	50.75	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
85	20250214	130626	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	-25	5	-0.62	617035635	154930	14.61	4000	4020	3955	5200	2800	4000	3982.65	1.77	-14560	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1913	19.11	0.50	12	0.32	208.00	8015.00	5250	20240905	-24.29	2660	20240509	49.44	4655	-14.61	20250124	3065	29.69	20250121	5250	-24.29	20240905	2660	49.44	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
86	20250214	120623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	-5	5	-0.12	549825050	138052	13.02	4000	4020	3955	5200	2800	4000	3982.71	1.77	-10568	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1923	19.21	0.50	12	0.29	208.00	8015.00	5250	20240905	-23.90	2660	20240509	50.19	4655	-14.18	20250124	3065	30.34	20250121	5250	-23.90	20240905	2660	50.19	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
87	20250214	110621	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	0	3	0.00	487290040	122395	11.54	4000	4020	3955	5200	2800	4000	3981.26	1.77	-2307	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1925	19.23	0.50	12	0.25	208.00	8015.00	5250	20240905	-23.81	2660	20240509	50.38	4655	-14.07	20250124	3065	30.51	20250121	5250	-23.81	20240905	2660	50.38	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
88	20250214	100622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	-15	5	-0.38	381202875	95754	9.03	4000	4020	3955	5200	2800	4000	3981.03	1.77	-887	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1918	19.16	0.50	12	0.20	208.00	8015.00	5250	20240905	-24.10	2660	20240509	49.81	4655	-14.39	20250124	3065	30.02	20250121	5250	-24.10	20240905	2660	49.81	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
89	20250214	090625	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-40	5	-1.00	63824845	15984	1.51	4000	4020	3960	5200	2800	4000	3992.96	1.77	-5594	4303	4151	4063	3911	3823	4107	3867	2407	1200	5000	2880	5	1	48133333	1906	19.04	0.49	12	0.03	208.00	8015.00	5250	20240905	-24.57	2660	20240509	48.87	4655	-14.93	20250124	3065	29.20	20250121	5250	-24.57	20240905	2660	48.87	20240509	3.00	N	070960	5000	2406 억	850092	N	N	670	N	N
90	20250213	160618	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	90	2	2.30	4310938560	1055831	222.09	4020	4215	3975	5080	2740	3910	4083.10	1.72	29230	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1925	19.23	0.50	12	2.19	208.00	8015.00	5250	20240905	-23.81	2660	20240509	50.38	4655	-14.07	20250124	3065	30.51	20250121	5250	-23.81	20240905	2660	50.38	20240509	2.92	N	070960	5000	2406 억	829608	N	N	670	N	N
91	20250213	150618	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	100	2	2.56	4147757975	1015019	213.50	4020	4215	3975	5080	2740	3910	4086.38	1.72	28200	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1930	19.28	0.50	12	2.11	208.00	8015.00	5250	20240905	-23.62	2660	20240509	50.75	4655	-13.86	20250124	3065	30.83	20250121	5250	-23.62	20240905	2660	50.75	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
92	20250213	140617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	130	2	3.32	3534887710	861742	181.26	4020	4215	3985	5080	2740	3910	4102.03	1.72	10699	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1945	19.42	0.50	12	1.79	208.00	8015.00	5250	20240905	-23.05	2660	20240509	51.88	4655	-13.21	20250124	3065	31.81	20250121	5250	-23.05	20240905	2660	51.88	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
93	20250213	130617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4145	235	2	6.01	2502969660	609092	128.12	4020	4215	3985	5080	2740	3910	4109.35	1.72	-12447	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1995	19.93	0.52	12	1.27	208.00	8015.00	5250	20240905	-21.05	2660	20240509	55.83	4655	-10.96	20250124	3065	35.24	20250121	5250	-21.05	20240905	2660	55.83	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
94	20250213	120618	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	130	2	3.32	1311988280	322847	67.91	4020	4120	3985	5080	2740	3910	4063.81	1.72	3127	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1945	19.42	0.50	12	0.67	208.00	8015.00	5250	20240905	-23.05	2660	20240509	51.88	4655	-13.21	20250124	3065	31.81	20250121	5250	-23.05	20240905	2660	51.88	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
95	20250213	110615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4060	150	2	3.84	1197618440	294620	61.97	4020	4120	3985	5080	2740	3910	4064.96	1.72	5005	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1954	19.52	0.51	12	0.61	208.00	8015.00	5250	20240905	-22.67	2660	20240509	52.63	4655	-12.78	20250124	3065	32.46	20250121	5250	-22.67	20240905	2660	52.63	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
96	20250213	100619	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4095	185	2	4.73	940683045	231592	48.71	4020	4120	3985	5080	2740	3910	4061.81	1.72	1817	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1971	19.69	0.51	12	0.48	208.00	8015.00	5250	20240905	-22.00	2660	20240509	53.95	4655	-12.03	20250124	3065	33.61	20250121	5250	-22.00	20240905	2660	53.95	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
97	20250213	090615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	95	2	2.43	209198325	51856	10.91	4020	4095	3985	5080	2740	3910	4034.22	1.72	7685	4123	4016	3953	3846	3783	3985	3815	2407	1170	5000	2810	5	1	48133333	1928	19.25	0.50	12	0.11	208.00	8015.00	5250	20240905	-23.71	2660	20240509	50.56	4655	-13.96	20250124	3065	30.67	20250121	5250	-23.71	20240905	2660	50.56	20240509	2.92	N	070960	5000	2406 억	829608	N	N	101	N	N
98	20250212	160613	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	-120	5	-2.98	1867210165	472640	92.66	4060	4060	3890	5230	2825	4030	3950.82	1.64	29915	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1882	18.80	0.49	12	0.98	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	4655	-16.00	20250124	3065	27.57	20250121	5250	-25.52	20240905	2660	46.99	20240509	2.96	N	070960	5000	2406 억	788451	N	N	101	N	N
99	20250212	150614	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	-120	5	-2.98	1754343120	443802	87.01	4060	4060	3890	5230	2825	4030	3952.99	1.64	33022	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1882	18.80	0.49	12	0.92	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	4655	-16.00	20250124	3065	27.57	20250121	5250	-25.52	20240905	2660	46.99	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
100	20250212	140614	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-80	5	-1.99	1200964985	302957	59.40	4060	4060	3900	5230	2825	4030	3964.14	1.64	36594	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1901	18.99	0.49	12	0.63	208.00	8015.00	5250	20240905	-24.76	2660	20240509	48.50	4655	-15.15	20250124	3065	28.87	20250121	5250	-24.76	20240905	2660	48.50	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
101	20250212	130616	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-70	5	-1.74	1080772425	272488	53.42	4060	4060	3900	5230	2825	4030	3966.31	1.64	27955	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1906	19.04	0.49	12	0.57	208.00	8015.00	5250	20240905	-24.57	2660	20240509	48.87	4655	-14.93	20250124	3065	29.20	20250121	5250	-24.57	20240905	2660	48.87	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
102	20250212	120614	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-70	5	-1.74	916585400	230852	45.26	4060	4060	3900	5230	2825	4030	3970.45	1.64	16519	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1906	19.04	0.49	12	0.48	208.00	8015.00	5250	20240905	-24.57	2660	20240509	48.87	4655	-14.93	20250124	3065	29.20	20250121	5250	-24.57	20240905	2660	48.87	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
103	20250212	110612	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	-5	5	-0.12	701584525	176625	34.63	4060	4060	3900	5230	2825	4030	3972.17	1.64	12571	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1937	19.35	0.50	12	0.37	208.00	8015.00	5250	20240905	-23.33	2660	20240509	51.32	4655	-13.53	20250124	3065	31.32	20250121	5250	-23.33	20240905	2660	51.32	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
104	20250212	100613	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	-15	5	-0.37	573171135	144583	28.35	4060	4060	3900	5230	2825	4030	3964.31	1.64	10138	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1933	19.30	0.50	12	0.30	208.00	8015.00	5250	20240905	-23.52	2660	20240509	50.94	4655	-13.75	20250124	3065	31.00	20250121	5250	-23.52	20240905	2660	50.94	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
105	20250212	090617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3925	-105	5	-2.61	226393835	56986	11.17	4060	4060	3925	5230	2825	4030	3972.80	1.64	1744	4270	4150	4090	3970	3910	4120	3940	2407	1200	5000	2900	5	1	48133333	1889	18.87	0.49	12	0.12	208.00	8015.00	5250	20240905	-25.24	2660	20240509	47.56	4655	-15.68	20250124	3065	28.06	20250121	5250	-25.24	20240905	2660	47.56	20240509	2.96	N	070960	5000	2406 억	788451	N	N	136	N	N
106	20250211	160615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	-85	5	-2.07	2084141145	508236	56.66	4115	4210	4030	5340	2885	4115	4100.79	1.77	-69876	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1940	19.38	0.50	12	1.06	208.00	8015.00	5250	20240905	-23.24	2660	20240509	51.50	4655	-13.43	20250124	3065	31.48	20250121	5250	-23.24	20240905	2660	51.50	20240509	2.92	N	070960	5000	2406 억	850574	N	N	136	N	N
107	20250211	150614	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4035	-80	5	-1.94	1935267530	471345	52.55	4115	4210	4035	5340	2885	4115	4105.82	1.77	-64731	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1942	19.40	0.50	12	0.98	208.00	8015.00	5250	20240905	-23.14	2660	20240509	51.69	4655	-13.32	20250124	3065	31.65	20250121	5250	-23.14	20240905	2660	51.69	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
108	20250211	140615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	-60	5	-1.46	1790546345	435604	48.56	4115	4210	4040	5340	2885	4115	4110.48	1.77	-55229	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1952	19.50	0.51	12	0.90	208.00	8015.00	5250	20240905	-22.76	2660	20240509	52.44	4655	-12.89	20250124	3065	32.30	20250121	5250	-22.76	20240905	2660	52.44	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
109	20250211	130613	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4060	-55	5	-1.34	1665021570	404685	45.11	4115	4210	4040	5340	2885	4115	4114.36	1.77	-48645	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1954	19.52	0.51	12	0.84	208.00	8015.00	5250	20240905	-22.67	2660	20240509	52.63	4655	-12.78	20250124	3065	32.46	20250121	5250	-22.67	20240905	2660	52.63	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
110	20250211	120613	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4065	-50	5	-1.22	1532280025	371956	41.47	4115	4210	4065	5340	2885	4115	4119.53	1.77	-46220	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1957	19.54	0.51	12	0.77	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	4655	-12.67	20250124	3065	32.63	20250121	5250	-22.57	20240905	2660	52.82	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
111	20250211	110614	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4065	-50	5	-1.22	1352406140	327903	36.55	4115	4210	4065	5340	2885	4115	4124.43	1.77	-31485	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1957	19.54	0.51	12	0.68	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	4655	-12.67	20250124	3065	32.63	20250121	5250	-22.57	20240905	2660	52.82	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
112	20250211	100615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4110	-5	5	-0.12	930395520	225184	25.10	4115	4210	4080	5340	2885	4115	4131.77	1.77	-20081	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1978	19.76	0.51	12	0.47	208.00	8015.00	5250	20240905	-21.71	2660	20240509	54.51	4655	-11.71	20250124	3065	34.09	20250121	5250	-21.71	20240905	2660	54.51	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
113	20250211	090617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	5	2	0.12	66954635	16303	1.82	4115	4120	4090	5340	2885	4115	4106.47	1.77	-5450	4305	4210	4100	4005	3895	4257	4052	2407	1225	5000	2960	5	1	48133333	1983	19.81	0.51	12	0.03	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	2.92	N	070960	5000	2406 억	850574	N	N	62	N	N
114	20250210	160611	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4115	160	2	4.05	3666392690	892966	179.49	4000	4195	3990	5140	2770	3955	4106.75	1.73	26783	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1981	19.78	0.51	12	1.86	208.00	8015.00	5250	20240905	-21.62	2660	20240509	54.70	4655	-11.60	20250124	3065	34.26	20250121	5250	-21.62	20240905	2660	54.70	20240509	2.98	N	070960	5000	2406 억	833655	N	N	62	N	N
115	20250210	150610	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4095	140	2	3.54	3541219460	862476	173.36	4000	4195	3990	5140	2770	3955	4106.81	1.73	24523	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1971	19.69	0.51	12	1.79	208.00	8015.00	5250	20240905	-22.00	2660	20240509	53.95	4655	-12.03	20250124	3065	33.61	20250121	5250	-22.00	20240905	2660	53.95	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
116	20250210	140610	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4110	155	2	3.92	3274968035	797674	160.33	4000	4195	3990	5140	2770	3955	4106.66	1.73	41561	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1978	19.76	0.51	12	1.66	208.00	8015.00	5250	20240905	-21.71	2660	20240509	54.51	4655	-11.71	20250124	3065	34.09	20250121	5250	-21.71	20240905	2660	54.51	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
117	20250210	130611	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4075	120	2	3.03	2653206745	645714	129.79	4000	4195	3990	5140	2770	3955	4110.23	1.73	54263	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1961	19.59	0.51	12	1.34	208.00	8015.00	5250	20240905	-22.38	2660	20240509	53.20	4655	-12.46	20250124	3065	32.95	20250121	5250	-22.38	20240905	2660	53.20	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
118	20250210	120608	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4085	130	2	3.29	2435909640	592283	119.05	4000	4195	3990	5140	2770	3955	4114.17	1.73	44197	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1966	19.64	0.51	12	1.23	208.00	8015.00	5250	20240905	-22.19	2660	20240509	53.57	4655	-12.24	20250124	3065	33.28	20250121	5250	-22.19	20240905	2660	53.57	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
119	20250210	110607	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	165	2	4.17	2275520080	553158	111.18	4000	4195	3990	5140	2770	3955	4115.23	1.73	44767	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1983	19.81	0.51	12	1.15	208.00	8015.00	5250	20240905	-21.52	2660	20240509	54.89	4655	-11.49	20250124	3065	34.42	20250121	5250	-21.52	20240905	2660	54.89	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
120	20250210	100605	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4155	200	2	5.06	1735178425	421725	84.77	4000	4195	3990	5140	2770	3955	4116.51	1.73	27600	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	2000	19.98	0.52	12	0.88	208.00	8015.00	5250	20240905	-20.86	2660	20240509	56.20	4655	-10.74	20250124	3065	35.56	20250121	5250	-20.86	20240905	2660	56.20	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
121	20250210	090604	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4060	105	2	2.65	221163620	55189	11.09	4000	4070	3990	5140	2770	3955	4012.95	1.73	9414	4171	4062	3991	3882	3811	4027	3847	2407	1185	5000	2840	5	1	48133333	1954	19.52	0.51	12	0.11	208.00	8015.00	5250	20240905	-22.67	2660	20240509	52.63	4655	-12.78	20250124	3065	32.46	20250121	5250	-22.67	20240905	2660	52.63	20240509	2.98	N	070960	5000	2406 억	833655	N	N	337	N	N
122	20250207	160601	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	-50	5	-1.25	1962363285	491456	38.68	4020	4100	3920	5200	2805	4005	3993.05	1.81	-39685	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1904	19.01	0.49	12	1.02	208.00	8015.00	5250	20240905	-24.67	2660	20240509	48.68	4655	-15.04	20250124	3065	29.04	20250121	5250	-24.67	20240905	2660	48.68	20240509	2.93	N	070960	5000	2406 억	869917	N	N	337	N	N
123	20250207	150602	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	0	3	0.00	1856020720	464671	36.57	4020	4100	3920	5200	2805	4005	3994.27	1.81	-41294	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1928	19.25	0.50	12	0.97	208.00	8015.00	5250	20240905	-23.71	2660	20240509	50.56	4655	-13.96	20250124	3065	30.67	20250121	5250	-23.71	20240905	2660	50.56	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
124	20250207	140601	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-55	5	-1.37	1575284790	394503	31.05	4020	4100	3920	5200	2805	4005	3993.09	1.81	-21421	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1901	18.99	0.49	12	0.82	208.00	8015.00	5250	20240905	-24.76	2660	20240509	48.50	4655	-15.15	20250124	3065	28.87	20250121	5250	-24.76	20240905	2660	48.50	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
125	20250207	130600	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	20	2	0.50	1205412195	301417	23.72	4020	4100	3950	5200	2805	4005	3999.15	1.81	-25275	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1937	19.35	0.50	12	0.63	208.00	8015.00	5250	20240905	-23.33	2660	20240509	51.32	4655	-13.53	20250124	3065	31.32	20250121	5250	-23.33	20240905	2660	51.32	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
126	20250207	120600	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-40	5	-1.00	995975405	249100	19.61	4020	4100	3950	5200	2805	4005	3998.30	1.81	-8431	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1908	19.06	0.49	12	0.52	208.00	8015.00	5250	20240905	-24.48	2660	20240509	49.06	4655	-14.82	20250124	3065	29.36	20250121	5250	-24.48	20240905	2660	49.06	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
127	20250207	110558	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-40	5	-1.00	859164085	214535	16.89	4020	4100	3960	5200	2805	4005	4004.77	1.81	-3267	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1908	19.06	0.49	12	0.45	208.00	8015.00	5250	20240905	-24.48	2660	20240509	49.06	4655	-14.82	20250124	3065	29.36	20250121	5250	-24.48	20240905	2660	49.06	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
128	20250207	100600	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	15	2	0.37	629896310	157067	12.36	4020	4100	3960	5200	2805	4005	4010.37	1.81	777	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1935	19.33	0.50	12	0.33	208.00	8015.00	5250	20240905	-23.43	2660	20240509	51.13	4655	-13.64	20250124	3065	31.16	20250121	5250	-23.43	20240905	2660	51.13	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
129	20250207	090603	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	-20	5	-0.50	112874550	28178	2.22	4020	4040	3980	5200	2805	4005	4005.77	1.81	-5413	4348	4176	4063	3891	3778	4262	3977	2407	1195	5000	2880	5	1	48133333	1918	19.16	0.50	12	0.06	208.00	8015.00	5250	20240905	-24.10	2660	20240509	49.81	4655	-14.39	20250124	3065	30.02	20250121	5250	-24.10	20240905	2660	49.81	20240509	2.93	N	070960	5000	2406 억	869917	N	N	330	N	N
130	20250206	160546	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	50	2	1.26	5130986565	1255778	72.42	3975	4235	3950	5140	2770	3955	4085.91	1.65	69403	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1928	19.25	0.50	12	2.61	208.00	8015.00	5250	20240905	-23.71	2660	20240509	50.56	4655	-13.96	20250124	3065	30.67	20250121	5250	-23.71	20240905	2660	50.56	20240509	2.76	N	070960	5000	2406 억	795911	N	N	330	N	N
131	20250206	150548	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	90	2	2.28	4932570630	1206360	69.57	3975	4235	3950	5140	2770	3955	4088.82	1.65	55320	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1947	19.45	0.50	12	2.51	208.00	8015.00	5250	20240905	-22.95	2660	20240509	52.07	4655	-13.10	20250124	3065	31.97	20250121	5250	-22.95	20240905	2660	52.07	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
132	20250206	140550	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4075	120	2	3.03	4694483095	1147564	66.18	3975	4235	3950	5140	2770	3955	4090.84	1.65	54660	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1961	19.59	0.51	12	2.38	208.00	8015.00	5250	20240905	-22.38	2660	20240509	53.20	4655	-12.46	20250124	3065	32.95	20250121	5250	-22.38	20240905	2660	53.20	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
133	20250206	130548	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4065	110	2	2.78	4501579275	1100191	63.45	3975	4235	3950	5140	2770	3955	4091.65	1.65	55545	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1957	19.54	0.51	12	2.29	208.00	8015.00	5250	20240905	-22.57	2660	20240509	52.82	4655	-12.67	20250124	3065	32.63	20250121	5250	-22.57	20240905	2660	52.82	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
134	20250206	120545	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4100	145	2	3.67	4267590635	1042825	60.14	3975	4235	3950	5140	2770	3955	4092.35	1.65	46847	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1973	19.71	0.51	12	2.17	208.00	8015.00	5250	20240905	-21.90	2660	20240509	54.14	4655	-11.92	20250124	3065	33.77	20250121	5250	-21.90	20240905	2660	54.14	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
135	20250206	110540	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4130	175	2	4.42	3945025320	964375	55.62	3975	4235	3950	5140	2770	3955	4090.77	1.65	48082	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1988	19.86	0.52	12	2.00	208.00	8015.00	5250	20240905	-21.33	2660	20240509	55.26	4655	-11.28	20250124	3065	34.75	20250121	5250	-21.33	20240905	2660	55.26	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
136	20250206	100543	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4150	195	2	4.93	3191618410	781662	45.08	3975	4235	3950	5140	2770	3955	4083.13	1.65	38932	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1998	19.95	0.52	12	1.62	208.00	8015.00	5250	20240905	-20.95	2660	20240509	56.02	4655	-10.85	20250124	3065	35.40	20250121	5250	-20.95	20240905	2660	56.02	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
137	20250206	090549	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4050	95	2	2.40	269616760	67369	3.89	3975	4055	3950	5140	2770	3955	4002.16	1.65	20483	4398	4176	4028	3806	3658	4287	3917	2407	1185	5000	2840	5	1	48133333	1949	19.47	0.51	12	0.14	208.00	8015.00	5250	20240905	-22.86	2660	20240509	52.26	4655	-13.00	20250124	3065	32.14	20250121	5250	-22.86	20240905	2660	52.26	20240509	2.76	N	070960	5000	2406 억	795911	N	N	740	N	N
138	20250205	160540	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	45	2	1.15	6936274850	1714197	211.91	3910	4250	3880	5080	2740	3910	4047.40	1.66	5418	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1904	19.01	0.49	12	3.56	208.00	8015.00	5250	20240905	-24.67	2660	20240509	48.68	4655	-15.04	20250124	3065	29.04	20250121	5250	-24.67	20240905	2660	48.68	20240509	2.91	N	070960	5000	2406 억	798732	N	N	740	N	N
139	20250205	150543	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	85	2	2.17	6733702490	1663156	205.60	3910	4250	3880	5080	2740	3910	4049.73	1.66	-7304	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1923	19.21	0.50	12	3.46	208.00	8015.00	5250	20240905	-23.90	2660	20240509	50.19	4655	-14.18	20250124	3065	30.34	20250121	5250	-23.90	20240905	2660	50.19	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
140	20250205	140543	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4225	315	2	8.06	2838039515	707482	87.46	3910	4245	3880	5080	2740	3910	4013.16	1.66	6921	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	2034	20.31	0.53	12	1.47	208.00	8015.00	5250	20240905	-19.52	2660	20240509	58.83	4655	-9.24	20250124	3065	37.85	20250121	5250	-19.52	20240905	2660	58.83	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
141	20250205	130542	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	60	2	1.53	1733117810	438477	54.20	3910	4040	3880	5080	2740	3910	3953.75	1.66	5713	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1911	19.09	0.50	12	0.91	208.00	8015.00	5250	20240905	-24.38	2660	20240509	49.25	4655	-14.72	20250124	3065	29.53	20250121	5250	-24.38	20240905	2660	49.25	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
142	20250205	120543	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	45	2	1.15	1607529335	406828	50.29	3910	4040	3880	5080	2740	3910	3952.59	1.66	-51	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1904	19.01	0.49	12	0.85	208.00	8015.00	5250	20240905	-24.67	2660	20240509	48.68	4655	-15.04	20250124	3065	29.04	20250121	5250	-24.67	20240905	2660	48.68	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
143	20250205	110542	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	40	2	1.02	1505246700	380997	47.10	3910	4040	3880	5080	2740	3910	3952.10	1.66	3895	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1901	18.99	0.49	12	0.79	208.00	8015.00	5250	20240905	-24.76	2660	20240509	48.50	4655	-15.15	20250124	3065	28.87	20250121	5250	-24.76	20240905	2660	48.50	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
144	20250205	100546	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	35	2	0.90	1244661335	314768	38.91	3910	4040	3880	5080	2740	3910	3955.92	1.66	5688	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1899	18.97	0.49	12	0.65	208.00	8015.00	5250	20240905	-24.86	2660	20240509	48.31	4655	-15.25	20250124	3065	28.71	20250121	5250	-24.86	20240905	2660	48.31	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
145	20250205	090551	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	-20	5	-0.51	172949250	44280	5.47	3910	3925	3880	5080	2740	3910	3904.32	1.66	2233	4056	3982	3891	3817	3726	4020	3855	2407	1170	5000	2810	5	1	48133333	1872	18.70	0.49	12	0.09	208.00	8015.00	5250	20240905	-25.90	2660	20240509	46.24	4655	-16.43	20250124	3065	26.92	20250121	5250	-25.90	20240905	2660	46.24	20240509	2.91	N	070960	5000	2406 억	798732	N	N	295	N	N
146	20250204	160536	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	110	2	2.89	3081341245	792411	78.65	3830	3965	3800	4940	2660	3800	3888.88	1.71	-9330	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1882	18.80	0.49	12	1.65	208.00	8015.00	5250	20240905	-25.52	2660	20240509	46.99	4655	-16.00	20250124	3065	27.57	20250121	5250	-25.52	20240905	2660	46.99	20240509	2.76	N	070960	5000	2406 억	822344	N	N	295	N	N
147	20250204	150537	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3885	85	2	2.24	2965505640	762721	75.70	3830	3965	3800	4940	2660	3800	3888.41	1.71	-4228	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1870	18.68	0.48	12	1.58	208.00	8015.00	5250	20240905	-26.00	2660	20240509	46.05	4655	-16.54	20250124	3065	26.75	20250121	5250	-26.00	20240905	2660	46.05	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
148	20250204	140536	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3885	85	2	2.24	2134884365	550254	54.62	3830	3945	3800	4940	2660	3800	3880.26	1.71	19725	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1870	18.68	0.48	12	1.14	208.00	8015.00	5250	20240905	-26.00	2660	20240509	46.05	4655	-16.54	20250124	3065	26.75	20250121	5250	-26.00	20240905	2660	46.05	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
149	20250204	130538	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	80	2	2.11	1700466125	438388	43.51	3830	3945	3800	4940	2660	3800	3879.45	1.71	5339	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1868	18.65	0.48	12	0.91	208.00	8015.00	5250	20240905	-26.10	2660	20240509	45.86	4655	-16.65	20250124	3065	26.59	20250121	5250	-26.10	20240905	2660	45.86	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
150	20250204	120542	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	95	2	2.50	1597195415	411824	40.88	3830	3945	3800	4940	2660	3800	3878.92	1.71	7846	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1875	18.73	0.49	12	0.86	208.00	8015.00	5250	20240905	-25.81	2660	20240509	46.43	4655	-16.33	20250124	3065	27.08	20250121	5250	-25.81	20240905	2660	46.43	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
151	20250204	110531	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	95	2	2.50	1494000885	385355	38.25	3830	3945	3800	4940	2660	3800	3877.55	1.71	6021	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1875	18.73	0.49	12	0.80	208.00	8015.00	5250	20240905	-25.81	2660	20240509	46.43	4655	-16.33	20250124	3065	27.08	20250121	5250	-25.81	20240905	2660	46.43	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
152	20250204	100536	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	105	2	2.76	825454590	213895	21.23	3830	3915	3800	4940	2660	3800	3860.01	1.71	-3679	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1880	18.77	0.49	12	0.44	208.00	8015.00	5250	20240905	-25.62	2660	20240509	46.80	4655	-16.11	20250124	3065	27.41	20250121	5250	-25.62	20240905	2660	46.80	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N
153	20250204	090534	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	100	2	2.63	253320270	65751	6.53	3830	3900	3815	4940	2660	3800	3855.26	1.71	23461	4073	3936	3848	3711	3623	3892	3667	2407	1140	5000	2730	5	1	48133333	1877	18.75	0.49	12	0.14	208.00	8015.00	5250	20240905	-25.71	2660	20240509	46.62	4655	-16.22	20250124	3065	27.24	20250121	5250	-25.71	20240905	2660	46.62	20240509	2.76	N	070960	5000	2406 억	822344	N	N	3	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History