KissMeData/095720/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160807	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1577	-45	5	-2.77	143347356	89570	87.80	1614	1624	1572	2105	1136	1622	1600.44	3.44	-43576	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1822	-5.88	0.55	12	0.08	-268.00	2842.00	2780	20240221	-43.27	1500	20241209	5.13	1762	-10.50	20250106	1516	4.02	20250204	2570	-38.64	20240521	1500	5.13	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
3	20250228	150811	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1576	-46	5	-2.84	134095864	83700	82.04	1614	1624	1576	2105	1136	1622	1602.10	3.44	-41824	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1820	-5.88	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.31	1500	20241209	5.07	1762	-10.56	20250106	1516	3.96	20250204	2570	-38.68	20240521	1500	5.07	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
4	20250228	140813	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1582	-40	5	-2.47	117676125	73303	71.85	1614	1624	1582	2105	1136	1622	1605.34	3.44	-37606	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1827	-5.90	0.56	12	0.06	-268.00	2842.00	2780	20240221	-43.09	1500	20241209	5.47	1762	-10.22	20250106	1516	4.35	20250204	2570	-38.44	20240521	1500	5.47	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
5	20250228	130808	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1585	-37	5	-2.28	105870943	65860	64.56	1614	1624	1585	2105	1136	1622	1607.52	3.44	-36568	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1831	-5.91	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.99	1500	20241209	5.67	1762	-10.05	20250106	1516	4.55	20250204	2570	-38.33	20240521	1500	5.67	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
6	20250228	120805	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1595	-27	5	-1.66	95828211	59543	58.36	1614	1624	1591	2105	1136	1622	1609.40	3.44	-36596	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1842	-5.95	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.63	1500	20241209	6.33	1762	-9.48	20250106	1516	5.21	20250204	2570	-37.94	20240521	1500	6.33	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
7	20250228	110806	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1605	-17	5	-1.05	78428681	48640	47.68	1614	1624	1602	2105	1136	1622	1612.43	3.44	-31935	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1854	-5.99	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.27	1500	20241209	7.00	1762	-8.91	20250106	1516	5.87	20250204	2570	-37.55	20240521	1500	7.00	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
8	20250228	100804	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1608	-14	5	-0.86	67570251	41874	41.04	1614	1624	1605	2105	1136	1622	1613.66	3.44	-29616	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1857	-6.00	0.57	12	0.04	-268.00	2842.00	2780	20240221	-42.16	1500	20241209	7.20	1762	-8.74	20250106	1516	6.07	20250204	2570	-37.43	20240521	1500	7.20	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
9	20250228	090807	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1621	-1	5	-0.06	48694590	30159	29.56	1614	1624	1606	2105	1136	1622	1614.60	3.44	-24976	1634	1627	1620	1613	1606	1631	1617	587	483	500	1200	1	1	115505985	1872	-6.05	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.69	1500	20241209	8.07	1762	-8.00	20250106	1516	6.93	20250204	2570	-36.93	20240521	1500	8.07	20241209	1.05	N	095720	500	587 억	3970637	N	N	0	N	N
10	20250227	160759	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1622	2	2	0.12	165072778	101949	104.36	1620	1627	1613	2105	1134	1620	1619.17	3.48	-55759	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1874	-6.05	0.57	12	0.09	-268.00	2842.00	2780	20240221	-41.65	1500	20241209	8.13	1762	-7.95	20250106	1516	6.99	20250204	2570	-36.89	20240521	1500	8.13	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
11	20250227	150759	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1618	-2	5	-0.12	161400284	99684	102.04	1620	1627	1613	2105	1134	1620	1619.12	3.48	-56405	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1869	-6.04	0.57	12	0.09	-268.00	2842.00	2780	20240221	-41.80	1500	20241209	7.87	1762	-8.17	20250106	1516	6.73	20250204	2570	-37.04	20240521	1500	7.87	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
12	20250227	140802	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1619	-1	5	-0.06	148690790	91828	94.00	1620	1627	1613	2105	1134	1620	1619.23	3.48	-50965	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1870	-6.04	0.57	12	0.08	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	1762	-8.12	20250106	1516	6.79	20250204	2570	-37.00	20240521	1500	7.93	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
13	20250227	130800	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1619	-1	5	-0.06	144885139	89478	91.59	1620	1627	1613	2105	1134	1620	1619.23	3.48	-50946	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1870	-6.04	0.57	12	0.08	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	1762	-8.12	20250106	1516	6.79	20250204	2570	-37.00	20240521	1500	7.93	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
14	20250227	120757	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	-4	5	-0.25	137751150	85068	87.08	1620	1627	1613	2105	1134	1620	1619.31	3.48	-53034	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1516	6.60	20250204	2570	-37.12	20240521	1500	7.73	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
15	20250227	110804	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	-4	5	-0.25	126385425	78036	79.88	1620	1627	1613	2105	1134	1620	1619.58	3.48	-53102	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1516	6.60	20250204	2570	-37.12	20240521	1500	7.73	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
16	20250227	100825	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1625	5	2	0.31	21850776	13488	13.81	1620	1627	1613	2105	1134	1620	1620.02	3.48	-4174	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1877	-6.06	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.55	1500	20241209	8.33	1762	-7.78	20250106	1516	7.19	20250204	2570	-36.77	20240521	1500	8.33	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
17	20250227	090829	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1617	-3	5	-0.19	1165734	720	0.74	1620	1627	1615	2105	1134	1620	1619.08	3.48	-441	1650	1635	1615	1600	1580	1642	1607	587	485	500	1190	1	1	115505985	1868	-6.03	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.83	1500	20241209	7.80	1762	-8.23	20250106	1516	6.66	20250204	2570	-37.08	20240521	1500	7.80	20241209	1.05	N	095720	500	587 억	4025113	N	N	72	N	N
18	20250226	160800	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1620	18	2	1.12	158166833	97642	105.38	1602	1630	1595	2080	1122	1602	1619.86	3.46	28426	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1871	-6.04	0.57	12	0.08	-268.00	2842.00	2780	20240221	-41.73	1500	20241209	8.00	1762	-8.06	20250106	1516	6.86	20250204	2570	-36.96	20240521	1500	8.00	20241209	1.03	N	095720	500	587 억	3997230	N	N	72	N	N
19	20250226	150802	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1621	19	2	1.19	146816281	90640	97.82	1602	1630	1595	2080	1122	1602	1619.77	3.46	26572	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1872	-6.05	0.57	12	0.08	-268.00	2842.00	2780	20240221	-41.69	1500	20241209	8.07	1762	-8.00	20250106	1516	6.93	20250204	2570	-36.93	20240521	1500	8.07	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
20	20250226	140801	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1620	18	2	1.12	125129543	77249	83.37	1602	1630	1595	2080	1122	1602	1619.82	3.46	25948	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1871	-6.04	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.73	1500	20241209	8.00	1762	-8.06	20250106	1516	6.86	20250204	2570	-36.96	20240521	1500	8.00	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
21	20250226	130800	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	21	2	1.31	116810643	72119	77.83	1602	1630	1595	2080	1122	1602	1619.69	3.46	25241	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1875	-6.06	0.57	12	0.06	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1516	7.06	20250204	2570	-36.85	20240521	1500	8.20	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
22	20250226	120800	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1622	20	2	1.25	108681357	67108	72.43	1602	1630	1595	2080	1122	1602	1619.50	3.46	24132	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1874	-6.05	0.57	12	0.06	-268.00	2842.00	2780	20240221	-41.65	1500	20241209	8.13	1762	-7.95	20250106	1516	6.99	20250204	2570	-36.89	20240521	1500	8.13	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
23	20250226	110759	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1621	19	2	1.19	93624595	57815	62.40	1602	1630	1595	2080	1122	1602	1619.38	3.46	21360	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1872	-6.05	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.69	1500	20241209	8.07	1762	-8.00	20250106	1516	6.93	20250204	2570	-36.93	20240521	1500	8.07	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
24	20250226	100757	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1627	25	2	1.56	78379691	48430	52.27	1602	1630	1595	2080	1122	1602	1618.41	3.46	20846	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1879	-6.07	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.47	1500	20241209	8.47	1762	-7.66	20250106	1516	7.32	20250204	2570	-36.69	20240521	1500	8.47	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
25	20250226	090805	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1604	2	2	0.12	2205796	1375	1.48	1602	1615	1595	2080	1122	1602	1604.22	3.46	-255	1623	1612	1603	1592	1583	1618	1598	587	478	500	1180	1	1	115505985	1853	-5.99	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.30	1500	20241209	6.93	1762	-8.97	20250106	1516	5.80	20250204	2570	-37.59	20240521	1500	6.93	20241209	1.03	N	095720	500	587 억	3997230	N	N	32	N	N
26	20250225	160753	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1602	2	2	0.12	148417312	92556	88.67	1594	1614	1594	2080	1120	1600	1603.54	3.49	-29546	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1850	-5.98	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.37	1500	20241209	6.80	1762	-9.08	20250106	1516	5.67	20250204	2570	-37.67	20240521	1500	6.80	20241209	1.03	N	095720	500	587 억	4027089	N	N	32	N	N
27	20250225	150755	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	3	2	0.19	119491831	74502	71.37	1594	1614	1594	2080	1120	1600	1603.87	3.49	-23490	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1852	-5.98	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1516	5.74	20250204	2570	-37.63	20240521	1500	6.87	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
28	20250225	140753	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	3	2	0.19	84580285	52698	50.49	1594	1614	1594	2080	1120	1600	1605.00	3.49	-10345	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1852	-5.98	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1516	5.74	20250204	2570	-37.63	20240521	1500	6.87	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
29	20250225	130758	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1601	1	2	0.06	80946997	50431	48.31	1594	1614	1594	2080	1120	1600	1605.10	3.49	-8314	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1849	-5.97	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.41	1500	20241209	6.73	1762	-9.14	20250106	1516	5.61	20250204	2570	-37.70	20240521	1500	6.73	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
30	20250225	120753	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1601	1	2	0.06	74096188	46154	44.22	1594	1614	1594	2080	1120	1600	1605.41	3.49	-5861	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1849	-5.97	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.41	1500	20241209	6.73	1762	-9.14	20250106	1516	5.61	20250204	2570	-37.70	20240521	1500	6.73	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
31	20250225	110753	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1605	5	2	0.31	59340261	36951	35.40	1594	1614	1594	2080	1120	1600	1605.92	3.49	-5615	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1854	-5.99	0.56	12	0.03	-268.00	2842.00	2780	20240221	-42.27	1500	20241209	7.00	1762	-8.91	20250106	1516	5.87	20250204	2570	-37.55	20240521	1500	7.00	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
32	20250225	100752	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	3	2	0.19	19917780	12439	11.92	1594	1608	1594	2080	1120	1600	1601.24	3.49	-2390	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1852	-5.98	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1516	5.74	20250204	2570	-37.63	20240521	1500	6.87	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
33	20250225	090758	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1607	7	2	0.44	7584119	4746	4.55	1594	1608	1594	2080	1120	1600	1598.00	3.49	1115	1624	1611	1594	1581	1564	1618	1588	587	480	500	1180	1	1	115505985	1856	-6.00	0.57	12	0.00	-268.00	2842.00	2780	20240221	-42.19	1500	20241209	7.13	1762	-8.80	20250106	1516	6.00	20250204	2570	-37.47	20240521	1500	7.13	20241209	1.03	N	095720	500	587 억	4027089	N	N	16	N	N
34	20250224	160748	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1600	-5	5	-0.31	166791580	104376	130.57	1585	1607	1577	2085	1124	1605	1597.99	3.50	-10159	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1848	-5.97	0.56	12	0.09	-268.00	2842.00	2780	20240221	-42.45	1500	20241209	6.67	1762	-9.19	20250106	1516	5.54	20250204	2570	-37.74	20240521	1500	6.67	20241209	1.05	N	095720	500	587 억	4041352	N	N	16	N	N
35	20250224	150748	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1606	1	2	0.06	141505333	88576	110.81	1585	1607	1577	2085	1124	1605	1597.56	3.50	-6839	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1855	-5.99	0.57	12	0.08	-268.00	2842.00	2780	20240221	-42.23	1500	20241209	7.07	1762	-8.85	20250106	1516	5.94	20250204	2570	-37.51	20240521	1500	7.07	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
36	20250224	140746	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	-2	5	-0.12	138163134	86493	108.20	1585	1607	1577	2085	1124	1605	1597.39	3.50	-7718	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1852	-5.98	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1516	5.74	20250204	2570	-37.63	20240521	1500	6.87	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
37	20250224	130748	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1602	-3	5	-0.19	127027911	79537	99.50	1585	1607	1577	2085	1124	1605	1597.09	3.50	-4057	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1850	-5.98	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.37	1500	20241209	6.80	1762	-9.08	20250106	1516	5.67	20250204	2570	-37.67	20240521	1500	6.80	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
38	20250224	120745	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1602	-3	5	-0.19	114699606	71844	89.88	1585	1607	1577	2085	1124	1605	1596.51	3.50	-3648	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1850	-5.98	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.37	1500	20241209	6.80	1762	-9.08	20250106	1516	5.67	20250204	2570	-37.67	20240521	1500	6.80	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
39	20250224	110743	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1601	-4	5	-0.25	94368102	59157	74.00	1585	1607	1577	2085	1124	1605	1595.21	3.50	-2076	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1849	-5.97	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.41	1500	20241209	6.73	1762	-9.14	20250106	1516	5.61	20250204	2570	-37.70	20240521	1500	6.73	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
40	20250224	100744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1600	-5	5	-0.31	52843940	33276	41.63	1585	1601	1577	2085	1124	1605	1588.05	3.50	-8088	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1848	-5.97	0.56	12	0.03	-268.00	2842.00	2780	20240221	-42.45	1500	20241209	6.67	1762	-9.19	20250106	1516	5.54	20250204	2570	-37.74	20240521	1500	6.67	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
41	20250224	090750	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1577	-28	5	-1.74	22020214	13897	17.38	1585	1597	1577	2085	1124	1605	1584.53	3.50	1113	1617	1610	1598	1591	1579	1614	1595	587	480	500	1180	1	1	115505985	1822	-5.88	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.27	1500	20241209	5.13	1762	-10.50	20250106	1516	4.02	20250204	2570	-38.64	20240521	1500	5.13	20241209	1.05	N	095720	500	587 억	4041352	N	N	60	N	N
42	20250221	160742	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1605	16	2	1.01	127435674	79601	69.23	1587	1605	1586	2065	1113	1589	1600.93	3.48	18901	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1854	-5.99	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.27	1500	20241209	7.00	1762	-8.91	20250106	1516	5.87	20250204	2780	-42.27	20240221	1500	7.00	20241209	1.05	N	095720	500	587 억	4020725	N	N	60	N	N
43	20250221	150745	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1600	11	2	0.69	118036192	73734	64.12	1587	1605	1586	2065	1113	1589	1600.84	3.48	17804	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1848	-5.97	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.45	1500	20241209	6.67	1762	-9.19	20250106	1516	5.54	20250204	2780	-42.45	20240221	1500	6.67	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
44	20250221	140745	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1600	11	2	0.69	92593151	57846	50.31	1587	1605	1586	2065	1113	1589	1600.68	3.48	10334	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1848	-5.97	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.45	1500	20241209	6.67	1762	-9.19	20250106	1516	5.54	20250204	2780	-42.45	20240221	1500	6.67	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
45	20250221	130743	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1602	13	2	0.82	81934705	51191	44.52	1587	1605	1586	2065	1113	1589	1600.57	3.48	9977	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1850	-5.98	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.37	1500	20241209	6.80	1762	-9.08	20250106	1516	5.67	20250204	2780	-42.37	20240221	1500	6.80	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
46	20250221	120745	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1604	15	2	0.94	76134487	47567	41.37	1587	1605	1586	2065	1113	1589	1600.57	3.48	9482	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1853	-5.99	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.30	1500	20241209	6.93	1762	-8.97	20250106	1516	5.80	20250204	2780	-42.30	20240221	1500	6.93	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
47	20250221	110741	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1601	12	2	0.76	35379367	22133	19.25	1587	1604	1586	2065	1113	1589	1598.49	3.48	-2030	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1849	-5.97	0.56	12	0.02	-268.00	2842.00	2780	20240221	-42.41	1500	20241209	6.73	1762	-9.14	20250106	1516	5.61	20250204	2780	-42.41	20240221	1500	6.73	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
48	20250221	100743	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1601	12	2	0.76	23782727	14890	12.95	1587	1604	1586	2065	1113	1589	1597.23	3.48	-946	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1849	-5.97	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.41	1500	20241209	6.73	1762	-9.14	20250106	1516	5.61	20250204	2780	-42.41	20240221	1500	6.73	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
49	20250221	090744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1591	2	2	0.13	3098079	1949	1.69	1587	1593	1586	2065	1113	1589	1589.57	3.48	-176	1616	1602	1586	1572	1556	1609	1579	587	476	500	1170	1	1	115505985	1838	-5.94	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.77	1500	20241209	6.07	1762	-9.70	20250106	1516	4.95	20250204	2780	-42.77	20240221	1500	6.07	20241209	1.05	N	095720	500	587 억	4020725	N	N	103	N	N
50	20250220	160739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1589	6	2	0.38	182022084	114370	115.45	1572	1600	1570	2055	1109	1583	1591.52	3.46	35728	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1835	-5.93	0.56	12	0.10	-268.00	2842.00	2780	20240221	-42.84	1500	20241209	5.93	1762	-9.82	20250106	1516	4.82	20250204	2780	-42.84	20240221	1500	5.93	20241209	1.04	N	095720	500	587 억	3992714	N	N	103	N	N
51	20250220	150741	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1591	8	2	0.51	171099276	107502	108.52	1572	1600	1570	2055	1109	1583	1591.59	3.46	35390	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1838	-5.94	0.56	12	0.09	-268.00	2842.00	2780	20240221	-42.77	1500	20241209	6.07	1762	-9.70	20250106	1516	4.95	20250204	2780	-42.77	20240221	1500	6.07	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
52	20250220	140742	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1587	4	2	0.25	153439116	96380	97.29	1572	1600	1570	2055	1109	1583	1592.02	3.46	30779	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1833	-5.92	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.91	1500	20241209	5.80	1762	-9.93	20250106	1516	4.68	20250204	2780	-42.91	20240221	1500	5.80	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
53	20250220	130739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1596	13	2	0.82	123376482	77468	78.20	1572	1600	1570	2055	1109	1583	1592.61	3.46	23885	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1843	-5.96	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.59	1500	20241209	6.40	1762	-9.42	20250106	1516	5.28	20250204	2780	-42.59	20240221	1500	6.40	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
54	20250220	120740	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1599	16	2	1.01	115316802	72419	73.11	1572	1600	1570	2055	1109	1583	1592.36	3.46	25272	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1847	-5.97	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.48	1500	20241209	6.60	1762	-9.25	20250106	1516	5.47	20250204	2780	-42.48	20240221	1500	6.60	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
55	20250220	110740	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1597	14	2	0.88	99542334	62550	63.14	1572	1600	1570	2055	1109	1583	1591.40	3.46	25317	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1845	-5.96	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.55	1500	20241209	6.47	1762	-9.36	20250106	1516	5.34	20250204	2780	-42.55	20240221	1500	6.47	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
56	20250220	100739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1598	15	2	0.95	68202371	42869	43.28	1572	1598	1570	2055	1109	1583	1590.95	3.46	21048	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1846	-5.96	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.52	1500	20241209	6.53	1762	-9.31	20250106	1516	5.41	20250204	2780	-42.52	20240221	1500	6.53	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
57	20250220	090744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1588	5	2	0.32	6704817	4246	4.29	1572	1588	1570	2055	1109	1583	1579.09	3.46	636	1605	1594	1578	1567	1551	1599	1572	587	472	500	1170	1	1	115505985	1834	-5.93	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	1762	-9.88	20250106	1516	4.75	20250204	2780	-42.88	20240221	1500	5.87	20241209	1.04	N	095720	500	587 억	3992714	N	N	239	N	N
58	20250219	160738	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1583	18	2	1.15	154887961	98311	144.04	1565	1589	1562	2030	1096	1565	1575.49	3.43	30907	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1828	-5.91	0.56	12	0.09	-268.00	2842.00	2780	20240221	-43.06	1500	20241209	5.53	1762	-10.16	20250106	1516	4.42	20250204	2780	-43.06	20240221	1500	5.53	20241209	1.05	N	095720	500	587 억	3961038	N	N	239	N	N
59	20250219	150739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1585	20	2	1.28	147715192	93776	137.39	1565	1589	1562	2030	1096	1565	1575.19	3.43	31328	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1831	-5.91	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.99	1500	20241209	5.67	1762	-10.05	20250106	1516	4.55	20250204	2780	-42.99	20240221	1500	5.67	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
60	20250219	140736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1584	19	2	1.21	121970185	77485	113.52	1565	1589	1562	2030	1096	1565	1574.11	3.43	25417	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1830	-5.91	0.56	12	0.07	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	1762	-10.10	20250106	1516	4.49	20250204	2780	-43.02	20240221	1500	5.60	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
61	20250219	130737	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1584	19	2	1.21	98718196	62786	91.99	1565	1589	1562	2030	1096	1565	1572.30	3.43	21937	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1830	-5.91	0.56	12	0.05	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	1762	-10.10	20250106	1516	4.49	20250204	2780	-43.02	20240221	1500	5.60	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
62	20250219	120736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1586	21	2	1.34	85666592	54555	79.93	1565	1586	1562	2030	1096	1565	1570.28	3.43	23259	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1832	-5.92	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.95	1500	20241209	5.73	1762	-9.99	20250106	1516	4.62	20250204	2780	-42.95	20240221	1500	5.73	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
63	20250219	110737	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1572	7	2	0.45	62530909	39893	58.45	1565	1576	1562	2030	1096	1565	1567.47	3.43	18326	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1816	-5.87	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.45	1500	20241209	4.80	1762	-10.78	20250106	1516	3.69	20250204	2780	-43.45	20240221	1500	4.80	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
64	20250219	100737	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1576	11	2	0.70	53661337	34257	50.19	1565	1576	1562	2030	1096	1565	1566.43	3.43	18176	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1820	-5.88	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.31	1500	20241209	5.07	1762	-10.56	20250106	1516	3.96	20250204	2780	-43.31	20240221	1500	5.07	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
65	20250219	090739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1567	2	2	0.13	3231742	2065	3.03	1565	1568	1565	2030	1096	1565	1565.01	3.43	595	1581	1573	1560	1552	1539	1577	1556	587	465	500	1150	1	1	115505985	1810	-5.85	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	1762	-11.07	20250106	1516	3.36	20250204	2780	-43.63	20240221	1500	4.47	20241209	1.05	N	095720	500	587 억	3961038	N	N	0	N	N
66	20250218	160735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1565	18	2	1.16	106233120	68233	74.83	1547	1568	1547	2010	1083	1547	1556.70	3.41	23336	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1808	-5.84	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.71	1500	20241209	4.33	1762	-11.18	20250106	1516	3.23	20250204	2780	-43.71	20240221	1500	4.33	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
67	20250218	150736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1564	17	2	1.10	99883179	64175	70.38	1547	1568	1547	2010	1083	1547	1556.42	3.41	23286	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1807	-5.84	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.74	1500	20241209	4.27	1762	-11.24	20250106	1516	3.17	20250204	2780	-43.74	20240221	1500	4.27	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
68	20250218	140737	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1561	14	2	0.90	98233731	63119	69.22	1547	1568	1547	2010	1083	1547	1556.33	3.41	22297	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1803	-5.82	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.85	1500	20241209	4.07	1762	-11.41	20250106	1516	2.97	20250204	2780	-43.85	20240221	1500	4.07	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
69	20250218	130734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	9	2	0.58	86743286	55750	61.14	1547	1568	1547	2010	1083	1547	1555.93	3.41	17033	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1797	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
70	20250218	120736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1565	18	2	1.16	72369465	46538	51.04	1547	1568	1547	2010	1083	1547	1555.06	3.41	16215	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1808	-5.84	0.55	12	0.04	-268.00	2842.00	2780	20240221	-43.71	1500	20241209	4.33	1762	-11.18	20250106	1516	3.23	20250204	2780	-43.71	20240221	1500	4.33	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
71	20250218	110734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	12	2	0.78	36317429	23406	25.67	1547	1559	1547	2010	1083	1547	1551.63	3.41	1697	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1801	-5.82	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1762	-11.52	20250106	1516	2.84	20250204	2780	-43.92	20240221	1500	3.93	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
72	20250218	100734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	6	2	0.39	18826369	12141	13.31	1547	1554	1547	2010	1083	1547	1550.64	3.41	-981	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1794	-5.79	0.55	12	0.01	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
73	20250218	090736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1552	5	2	0.32	1743814	1127	1.24	1547	1553	1547	2010	1083	1547	1547.31	3.41	-124	1572	1559	1548	1535	1524	1554	1530	587	463	500	1140	1	1	115505985	1793	-5.79	0.55	12	0.00	-268.00	2842.00	2780	20240221	-44.17	1500	20241209	3.47	1762	-11.92	20250106	1516	2.37	20250204	2780	-44.17	20240221	1500	3.47	20241209	1.04	N	095720	500	587 억	3937009	N	N	45	N	N
74	20250217	160734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1547	-8	5	-0.51	141029568	91144	78.78	1555	1561	1537	2020	1089	1555	1547.33	3.39	-7792	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1787	-5.77	0.54	12	0.08	-268.00	2842.00	2780	20240221	-44.35	1500	20241209	3.13	1762	-12.20	20250106	1516	2.04	20250204	2780	-44.35	20240221	1500	3.13	20241209	1.03	N	095720	500	587 억	3921047	N	N	45	N	N
75	20250217	150733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	-5	5	-0.32	130158118	84120	72.71	1555	1561	1537	2020	1089	1555	1547.29	3.39	-6103	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1790	-5.78	0.55	12	0.07	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1762	-12.03	20250106	1516	2.24	20250204	2780	-44.24	20240221	1500	3.33	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
76	20250217	140733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1551	-4	5	-0.26	119055859	76957	66.52	1555	1561	1537	2020	1089	1555	1547.04	3.39	-7443	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1791	-5.79	0.55	12	0.07	-268.00	2842.00	2780	20240221	-44.21	1500	20241209	3.40	1762	-11.98	20250106	1516	2.31	20250204	2780	-44.21	20240221	1500	3.40	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
77	20250217	130734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	-5	5	-0.32	103690079	67040	57.95	1555	1561	1537	2020	1089	1555	1546.69	3.39	-6924	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1790	-5.78	0.55	12	0.06	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1762	-12.03	20250106	1516	2.24	20250204	2780	-44.24	20240221	1500	3.33	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
78	20250217	120735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1549	-6	5	-0.39	99068461	64058	55.37	1555	1561	1537	2020	1089	1555	1546.54	3.39	-6682	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1789	-5.78	0.55	12	0.06	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	1762	-12.09	20250106	1516	2.18	20250204	2780	-44.28	20240221	1500	3.27	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
79	20250217	110734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1551	-4	5	-0.26	81668440	52824	45.66	1555	1561	1537	2020	1089	1555	1546.05	3.39	-6144	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1791	-5.79	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.21	1500	20241209	3.40	1762	-11.98	20250106	1516	2.31	20250204	2780	-44.21	20240221	1500	3.40	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
80	20250217	100732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	0	3	0.00	70075221	45350	39.20	1555	1561	1537	2020	1089	1555	1545.21	3.39	-4318	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.04	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
81	20250217	090733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1546	-9	5	-0.58	4352733	2810	2.43	1555	1561	1546	2020	1089	1555	1549.02	3.39	-2201	1590	1572	1562	1544	1534	1567	1539	587	465	500	1150	1	1	115505985	1786	-5.77	0.54	12	0.00	-268.00	2842.00	2780	20240221	-44.39	1500	20241209	3.07	1762	-12.26	20250106	1516	1.98	20250204	2780	-44.39	20240221	1500	3.07	20241209	1.03	N	095720	500	587 억	3921047	N	N	85	N	N
82	20250214	160729	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	-12	5	-0.77	177518498	113957	135.34	1568	1580	1552	2035	1097	1567	1557.73	3.43	-55306	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.10	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.06	N	095720	500	587 억	3963108	N	N	85	N	N
83	20250214	150728	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-11	5	-0.70	169121185	108557	128.92	1568	1580	1552	2035	1097	1567	1557.87	3.43	-50794	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.09	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
84	20250214	140729	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-14	5	-0.89	154368826	99066	117.65	1568	1580	1552	2035	1097	1567	1558.21	3.43	-47763	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.09	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
85	20250214	130732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	-12	5	-0.77	141153438	90561	107.55	1568	1580	1552	2035	1097	1567	1558.62	3.43	-44676	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.08	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
86	20250214	120729	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	-12	5	-0.77	125865348	80734	95.88	1568	1580	1552	2035	1097	1567	1558.97	3.43	-38420	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.07	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
87	20250214	110725	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1552	-15	5	-0.96	109711737	70345	83.54	1568	1580	1552	2035	1097	1567	1559.58	3.43	-33179	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1793	-5.79	0.55	12	0.06	-268.00	2842.00	2780	20240221	-44.17	1500	20241209	3.47	1762	-11.92	20250106	1516	2.37	20250204	2780	-44.17	20240221	1500	3.47	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
88	20250214	100727	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1561	-6	5	-0.38	58153348	37196	44.17	1568	1580	1558	2035	1097	1567	1563.39	3.43	-14429	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1803	-5.82	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.85	1500	20241209	4.07	1762	-11.41	20250106	1516	2.97	20250204	2780	-43.85	20240221	1500	4.07	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
89	20250214	090731	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1568	1	2	0.06	5830668	3713	4.41	1568	1580	1568	2035	1097	1567	1570.76	3.43	-637	1589	1577	1565	1553	1541	1584	1560	587	468	500	1150	1	1	115505985	1811	-5.85	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.60	1500	20241209	4.53	1762	-11.01	20250106	1516	3.43	20250204	2780	-43.60	20240221	1500	4.53	20241209	1.06	N	095720	500	587 억	3963108	N	N	117	N	N
90	20250213	160722	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1567	9	2	0.58	131813528	84140	96.75	1553	1577	1553	2025	1091	1558	1566.60	3.41	25193	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	1762	-11.07	20250106	1516	3.36	20250204	2780	-43.63	20240221	1500	4.47	20241209	1.05	N	095720	500	587 억	3937625	N	N	117	N	N
91	20250213	150723	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1567	9	2	0.58	124589583	79530	91.45	1553	1577	1553	2025	1091	1558	1566.57	3.41	26041	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1810	-5.85	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	1762	-11.07	20250106	1516	3.36	20250204	2780	-43.63	20240221	1500	4.47	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
92	20250213	140722	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1571	13	2	0.83	117628888	75099	86.36	1553	1577	1553	2025	1091	1558	1566.32	3.41	29081	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1815	-5.86	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.49	1500	20241209	4.73	1762	-10.84	20250106	1516	3.63	20250204	2780	-43.49	20240221	1500	4.73	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
93	20250213	130722	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1576	18	2	1.16	109964880	70226	80.75	1553	1577	1553	2025	1091	1558	1565.87	3.41	28253	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1820	-5.88	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.31	1500	20241209	5.07	1762	-10.56	20250106	1516	3.96	20250204	2780	-43.31	20240221	1500	5.07	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
94	20250213	120722	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1573	15	2	0.96	90377150	57769	66.43	1553	1575	1553	2025	1091	1558	1564.46	3.41	23898	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1817	-5.87	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.42	1500	20241209	4.87	1762	-10.73	20250106	1516	3.76	20250204	2780	-43.42	20240221	1500	4.87	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
95	20250213	110721	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1568	10	2	0.64	61478751	39371	45.27	1553	1572	1553	2025	1091	1558	1561.52	3.41	13993	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1811	-5.85	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.60	1500	20241209	4.53	1762	-11.01	20250106	1516	3.43	20250204	2780	-43.60	20240221	1500	4.53	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
96	20250213	100723	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1565	7	2	0.45	18801614	12033	13.84	1553	1572	1553	2025	1091	1558	1562.50	3.41	2973	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1808	-5.84	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.71	1500	20241209	4.33	1762	-11.18	20250106	1516	3.23	20250204	2780	-43.71	20240221	1500	4.33	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
97	20250213	090718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1557	-1	5	-0.06	7296760	4677	5.38	1553	1569	1553	2025	1091	1558	1560.14	3.41	1617	1567	1562	1556	1551	1545	1559	1548	587	467	500	1150	1	1	115505985	1798	-5.81	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.99	1500	20241209	3.80	1762	-11.63	20250106	1516	2.70	20250204	2780	-43.99	20240221	1500	3.80	20241209	1.05	N	095720	500	587 억	3937625	N	N	471	N	N
98	20250212	160717	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	-1	5	-0.06	132808385	85406	129.28	1561	1561	1550	2025	1092	1559	1555.02	3.40	5940	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.05	N	095720	500	587 억	3931564	N	N	471	N	N
99	20250212	150717	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	-1	5	-0.06	123939353	79705	120.65	1561	1561	1550	2025	1092	1559	1554.98	3.40	4187	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
100	20250212	140718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	-1	5	-0.06	108512075	69809	105.67	1561	1561	1550	2025	1092	1559	1554.41	3.40	1990	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
101	20250212	130719	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	0	3	0.00	100581017	64718	97.97	1561	1561	1550	2025	1092	1559	1554.14	3.40	955	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1801	-5.82	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1762	-11.52	20250106	1516	2.84	20250204	2780	-43.92	20240221	1500	3.93	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
102	20250212	120716	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1551	-8	5	-0.51	81202240	52262	79.11	1561	1561	1550	2025	1092	1559	1553.75	3.40	264	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1791	-5.79	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.21	1500	20241209	3.40	1762	-11.98	20250106	1516	2.31	20250204	2780	-44.21	20240221	1500	3.40	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
103	20250212	110715	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-3	5	-0.19	40310821	25907	39.22	1561	1561	1550	2025	1092	1559	1555.98	3.40	-3483	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
104	20250212	100710	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-3	5	-0.19	32676508	21000	31.79	1561	1561	1550	2025	1092	1559	1556.02	3.40	-4125	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
105	20250212	090718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	0	3	0.00	6989979	4480	6.78	1561	1561	1559	2025	1092	1559	1560.26	3.40	644	1575	1567	1556	1548	1537	1571	1552	587	466	500	1150	1	1	115505985	1801	-5.82	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1762	-11.52	20250106	1516	2.84	20250204	2780	-43.92	20240221	1500	3.93	20241209	1.05	N	095720	500	587 억	3931564	N	N	0	N	N
106	20250211	160718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	1	2	0.06	100934896	65051	77.61	1551	1564	1545	2025	1091	1558	1551.62	3.41	-12700	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1801	-5.82	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1762	-11.52	20250106	1516	2.84	20250204	2780	-43.92	20240221	1500	3.93	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
107	20250211	150718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-2	5	-0.13	97510277	62849	74.98	1551	1564	1545	2025	1091	1558	1551.50	3.41	-12639	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
108	20250211	140719	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1548	-10	5	-0.64	92042248	59323	70.78	1551	1564	1545	2025	1091	1558	1551.54	3.41	-12423	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1788	-5.78	0.54	12	0.05	-268.00	2842.00	2780	20240221	-44.32	1500	20241209	3.20	1762	-12.15	20250106	1516	2.11	20250204	2780	-44.32	20240221	1500	3.20	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
109	20250211	130718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1549	-9	5	-0.58	86269488	55595	66.33	1551	1564	1545	2025	1091	1558	1551.75	3.41	-12197	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1789	-5.78	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	1762	-12.09	20250106	1516	2.18	20250204	2780	-44.28	20240221	1500	3.27	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
110	20250211	120717	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1546	-12	5	-0.77	69729002	44897	53.56	1551	1564	1545	2025	1091	1558	1553.09	3.41	-11524	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1786	-5.77	0.54	12	0.04	-268.00	2842.00	2780	20240221	-44.39	1500	20241209	3.07	1762	-12.26	20250106	1516	1.98	20250204	2780	-44.39	20240221	1500	3.07	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
111	20250211	110718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1549	-9	5	-0.58	48151306	30949	36.92	1551	1564	1548	2025	1091	1558	1555.83	3.41	-10482	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1789	-5.78	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	1762	-12.09	20250106	1516	2.18	20250204	2780	-44.28	20240221	1500	3.27	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
112	20250211	100718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	-3	5	-0.19	31790995	20411	24.35	1551	1564	1548	2025	1091	1558	1557.54	3.41	-7474	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
113	20250211	090721	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	0	3	0.00	1372443	884	1.05	1551	1558	1551	2025	1091	1558	1552.54	3.41	-132	1577	1567	1553	1543	1529	1570	1546	587	467	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.06	N	095720	500	587 억	3943827	N	N	0	N	N
114	20250210	160714	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	0	3	0.00	128849486	83208	150.30	1558	1563	1539	2025	1091	1558	1548.52	3.40	17035	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.07	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
115	20250210	150713	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-2	5	-0.13	121428254	78441	141.69	1558	1563	1539	2025	1091	1558	1548.02	3.40	17567	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.07	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
116	20250210	140712	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	-2	5	-0.13	111156525	71826	129.74	1558	1563	1539	2025	1091	1558	1547.58	3.40	16274	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.06	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
117	20250210	130715	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1561	3	2	0.19	98932926	63967	115.55	1558	1562	1539	2025	1091	1558	1546.62	3.40	15152	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1803	-5.82	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.85	1500	20241209	4.07	1762	-11.41	20250106	1516	2.97	20250204	2780	-43.85	20240221	1500	4.07	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
118	20250210	120711	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-5	5	-0.32	86098583	55732	100.67	1558	1558	1539	2025	1091	1558	1544.87	3.40	13543	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
119	20250210	110709	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-5	5	-0.32	81055357	52485	94.81	1558	1558	1539	2025	1091	1558	1544.35	3.40	12008	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
120	20250210	100709	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1540	-18	5	-1.16	56708371	36751	66.38	1558	1558	1539	2025	1091	1558	1543.04	3.40	1717	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1779	-5.75	0.54	12	0.03	-268.00	2842.00	2780	20240221	-44.60	1500	20241209	2.67	1762	-12.60	20250106	1516	1.58	20250204	2780	-44.60	20240221	1500	2.67	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
121	20250210	090706	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1547	-11	5	-0.71	8108808	5222	9.43	1558	1558	1545	2025	1091	1558	1552.82	3.40	-2459	1580	1569	1558	1547	1536	1574	1552	587	467	500	1150	1	1	115505985	1787	-5.77	0.54	12	0.00	-268.00	2842.00	2780	20240221	-44.35	1500	20241209	3.13	1762	-12.20	20250106	1516	2.04	20250204	2780	-44.35	20240221	1500	3.13	20241209	1.05	N	095720	500	587 억	3924993	N	N	5	N	N
122	20250207	160701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	1	2	0.06	85963021	55359	154.63	1551	1569	1547	2020	1090	1557	1552.83	3.39	2144	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.04	N	095720	500	587 억	3920810	N	N	5	N	N
123	20250207	150703	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1554	-3	5	-0.19	65686088	42302	118.16	1551	1569	1547	2020	1090	1557	1552.79	3.39	2200	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1795	-5.80	0.55	12	0.04	-268.00	2842.00	2780	20240221	-44.10	1500	20241209	3.60	1762	-11.80	20250106	1516	2.51	20250204	2780	-44.10	20240221	1500	3.60	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
124	20250207	140702	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1554	-3	5	-0.19	57524714	37045	103.48	1551	1569	1547	2020	1090	1557	1552.83	3.39	1845	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1795	-5.80	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.10	1500	20241209	3.60	1762	-11.80	20250106	1516	2.51	20250204	2780	-44.10	20240221	1500	3.60	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
125	20250207	130701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-4	5	-0.26	52532184	33832	94.50	1551	1569	1547	2020	1090	1557	1552.74	3.39	1886	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
126	20250207	120701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1552	-5	5	-0.32	45111478	29050	81.15	1551	1569	1547	2020	1090	1557	1552.89	3.39	964	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1793	-5.79	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.17	1500	20241209	3.47	1762	-11.92	20250106	1516	2.37	20250204	2780	-44.17	20240221	1500	3.47	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
127	20250207	110659	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	-7	5	-0.45	39881961	25684	71.74	1551	1569	1547	2020	1090	1557	1552.79	3.39	470	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1790	-5.78	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1762	-12.03	20250106	1516	2.24	20250204	2780	-44.24	20240221	1500	3.33	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
128	20250207	100701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1549	-8	5	-0.51	21729490	13998	39.10	1551	1569	1547	2020	1090	1557	1552.33	3.39	-1697	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1789	-5.78	0.55	12	0.01	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	1762	-12.09	20250106	1516	2.18	20250204	2780	-44.28	20240221	1500	3.27	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
129	20250207	090705	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1557	0	3	0.00	1390582	895	2.50	1551	1569	1551	2020	1090	1557	1553.72	3.39	-526	1576	1566	1559	1549	1542	1563	1546	587	463	500	1150	1	1	115505985	1798	-5.81	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.99	1500	20241209	3.80	1762	-11.63	20250106	1516	2.70	20250204	2780	-43.99	20240221	1500	3.80	20241209	1.04	N	095720	500	587 억	3920810	N	N	54	N	N
130	20250206	160644	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1557	1	2	0.06	55760650	35797	60.79	1565	1569	1552	2020	1090	1556	1557.69	3.41	-13515	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1798	-5.81	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.99	1500	20241209	3.80	1762	-11.63	20250106	1516	2.70	20250204	2780	-43.99	20240221	1500	3.80	20241209	1.05	N	095720	500	587 억	3934104	N	N	54	N	N
131	20250206	150647	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-3	5	-0.19	48241039	30960	52.58	1565	1569	1552	2020	1090	1556	1558.17	3.41	-13077	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
132	20250206	140649	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1557	1	2	0.06	41505013	26624	45.21	1565	1569	1552	2020	1090	1556	1558.93	3.41	-12781	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1798	-5.81	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.99	1500	20241209	3.80	1762	-11.63	20250106	1516	2.70	20250204	2780	-43.99	20240221	1500	3.80	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
133	20250206	130646	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1560	4	2	0.26	37888197	24299	41.26	1565	1569	1552	2020	1090	1556	1559.25	3.41	-12362	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1802	-5.82	0.55	12	0.02	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	1762	-11.46	20250106	1516	2.90	20250204	2780	-43.88	20240221	1500	4.00	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
134	20250206	120643	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	2	2	0.13	21674960	13877	23.57	1565	1569	1557	2020	1090	1556	1561.93	3.41	-7259	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
135	20250206	110638	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1560	4	2	0.26	17010261	10885	18.48	1565	1569	1557	2020	1090	1556	1562.72	3.41	-4646	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1802	-5.82	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	1762	-11.46	20250106	1516	2.90	20250204	2780	-43.88	20240221	1500	4.00	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
136	20250206	100640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1564	8	2	0.51	9105710	5822	9.89	1565	1569	1561	2020	1090	1556	1564.02	3.41	-797	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1807	-5.84	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.74	1500	20241209	4.27	1762	-11.24	20250106	1516	3.17	20250204	2780	-43.74	20240221	1500	4.27	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
137	20250206	090648	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1569	13	2	0.84	438250	280	0.48	1565	1569	1565	2020	1090	1556	1565.18	3.41	35	1570	1563	1555	1548	1540	1566	1551	587	464	500	1150	1	1	115505985	1812	-5.85	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.56	1500	20241209	4.60	1762	-10.95	20250106	1516	3.50	20250204	2780	-43.56	20240221	1500	4.60	20241209	1.05	N	095720	500	587 억	3934104	N	N	40	N	N
138	20250205	160637	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1556	1	2	0.06	91505129	58852	63.83	1555	1562	1547	2020	1089	1555	1554.83	3.40	7539	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1797	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-44.03	1500	20241209	3.73	1762	-11.69	20250106	1516	2.64	20250204	2780	-44.03	20240221	1500	3.73	20241209	1.07	N	095720	500	587 억	3924340	N	N	40	N	N
139	20250205	150641	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	3	2	0.19	81929061	52694	57.15	1555	1562	1547	2020	1089	1555	1554.81	3.40	9489	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1762	-11.58	20250106	1516	2.77	20250204	2780	-43.96	20240221	1500	3.87	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
140	20250205	140639	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	0	3	0.00	74713969	48056	52.12	1555	1562	1547	2020	1089	1555	1554.73	3.40	10353	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.04	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
141	20250205	130639	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1560	5	2	0.32	67966567	43720	47.42	1555	1562	1547	2020	1089	1555	1554.59	3.40	11063	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1802	-5.82	0.55	12	0.04	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	1762	-11.46	20250106	1516	2.90	20250204	2780	-43.88	20240221	1500	4.00	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
142	20250205	120640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1553	-2	5	-0.13	32744095	21075	22.86	1555	1556	1547	2020	1089	1555	1553.69	3.40	-4513	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1794	-5.79	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.14	1500	20241209	3.53	1762	-11.86	20250106	1516	2.44	20250204	2780	-44.14	20240221	1500	3.53	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
143	20250205	110640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	0	3	0.00	29842385	19206	20.83	1555	1556	1547	2020	1089	1555	1553.81	3.40	-4513	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
144	20250205	100645	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	0	3	0.00	13164445	8479	9.20	1555	1556	1547	2020	1089	1555	1552.59	3.40	-727	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1796	-5.80	0.55	12	0.01	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
145	20250205	090650	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1547	-8	5	-0.51	558824	360	0.39	1555	1556	1547	2020	1089	1555	1552.29	3.40	111	1594	1574	1545	1525	1496	1584	1535	587	465	500	1150	1	1	115505985	1787	-5.77	0.54	12	0.00	-268.00	2842.00	2780	20240221	-44.35	1500	20241209	3.13	1762	-12.20	20250106	1516	2.04	20250204	2780	-44.35	20240221	1500	3.13	20241209	1.07	N	095720	500	587 억	3924340	N	N	61	N	N
146	20250204	160625	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	12	2	0.78	142684443	92181	48.86	1538	1565	1516	2005	1081	1543	1547.87	3.39	13167	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1796	-5.80	0.55	12	0.08	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1516	2.57	20250204	2780	-44.06	20240221	1500	3.67	20241209	1.07	N	095720	500	587 억	3911242	N	N	61	N	N
147	20250204	150634	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1549	6	2	0.39	130404449	84256	44.66	1538	1565	1516	2005	1081	1543	1547.72	3.39	12143	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1789	-5.78	0.55	12	0.07	-268.00	2842.00	2780	20240221	-44.28	1500	20241209	3.27	1762	-12.09	20250106	1516	2.18	20250204	2780	-44.28	20240221	1500	3.27	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
148	20250204	140633	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1548	5	2	0.32	92428195	59591	31.59	1538	1565	1536	2005	1081	1543	1551.04	3.39	12610	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1788	-5.78	0.54	12	0.05	-268.00	2842.00	2780	20240221	-44.32	1500	20241209	3.20	1762	-12.15	20250106	1518	1.98	20250203	2780	-44.32	20240221	1500	3.20	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
149	20250204	130634	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1560	17	2	1.10	67055068	43236	22.92	1538	1565	1536	2005	1081	1543	1550.91	3.39	14309	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1802	-5.82	0.55	12	0.04	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	1762	-11.46	20250106	1518	2.77	20250203	2780	-43.88	20240221	1500	4.00	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
150	20250204	120640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	7	2	0.45	45882905	29594	15.69	1538	1565	1536	2005	1081	1543	1550.41	3.39	7074	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1790	-5.78	0.55	12	0.03	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1762	-12.03	20250106	1518	2.11	20250203	2780	-44.24	20240221	1500	3.33	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
151	20250204	110626	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	7	2	0.45	32226099	20782	11.02	1538	1565	1536	2005	1081	1543	1550.67	3.39	2757	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1790	-5.78	0.55	12	0.02	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1762	-12.03	20250106	1518	2.11	20250203	2780	-44.24	20240221	1500	3.33	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
152	20250204	100631	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1555	12	2	0.78	19338477	12465	6.61	1538	1565	1536	2005	1081	1543	1551.42	3.39	2195	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1796	-5.80	0.55	12	0.01	-268.00	2842.00	2780	20240221	-44.06	1500	20241209	3.67	1762	-11.75	20250106	1518	2.44	20250203	2780	-44.06	20240221	1500	3.67	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N
153	20250204	090631	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1542	-1	5	-0.06	421481	274	0.15	1538	1542	1536	2005	1081	1543	1538.25	3.39	-100	1619	1580	1549	1510	1479	1565	1495	587	462	500	1140	1	1	115505985	1781	-5.75	0.54	12	0.00	-268.00	2842.00	2780	20240221	-44.53	1500	20241209	2.80	1762	-12.49	20250106	1518	1.58	20250203	2780	-44.53	20240221	1500	2.80	20241209	1.07	N	095720	500	587 억	3911242	N	N	8	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History