KissMeData/130660/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 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	160909	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11020	-410	5	-3.59	2910234590	261256	164.11	11200	11480	11020	14850	8010	11430	11139.91	2.75	-5561	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3593	23.15	3.47	12	0.80	476.00	3178.00	19500	20240718	-43.49	6730	20240418	63.74	13570	-18.79	20250120	9220	19.52	20250102	19500	-43.49	20240718	6730	63.74	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
3	20250228	150913	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11040	-390	5	-3.41	2528392980	226638	142.37	11200	11480	11020	14850	8010	11430	11156.09	2.75	-2347	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3599	23.19	3.47	12	0.70	476.00	3178.00	19500	20240718	-43.38	6730	20240418	64.04	13570	-18.64	20250120	9220	19.74	20250102	19500	-43.38	20240718	6730	64.04	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
4	20250228	140914	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11110	-320	5	-2.80	2228597280	199564	125.36	11200	11480	11020	14850	8010	11430	11167.33	2.75	-877	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3622	23.34	3.50	12	0.61	476.00	3178.00	19500	20240718	-43.03	6730	20240418	65.08	13570	-18.13	20250120	9220	20.50	20250102	19500	-43.03	20240718	6730	65.08	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
5	20250228	130909	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11020	-410	5	-3.59	1993998280	178355	112.04	11200	11480	11020	14850	8010	11430	11179.94	2.75	1499	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3593	23.15	3.47	12	0.55	476.00	3178.00	19500	20240718	-43.49	6730	20240418	63.74	13570	-18.79	20250120	9220	19.52	20250102	19500	-43.49	20240718	6730	63.74	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
6	20250228	120906	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11050	-380	5	-3.32	1687693310	150602	94.60	11200	11480	11050	14850	8010	11430	11206.31	2.75	-8517	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3602	23.21	3.48	12	0.46	476.00	3178.00	19500	20240718	-43.33	6730	20240418	64.19	13570	-18.57	20250120	9220	19.85	20250102	19500	-43.33	20240718	6730	64.19	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
7	20250228	110907	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11130	-300	5	-2.62	1325606450	118012	74.13	11200	11480	11120	14850	8010	11430	11232.81	2.75	-10974	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3628	23.38	3.50	12	0.36	476.00	3178.00	19500	20240718	-42.92	6730	20240418	65.38	13570	-17.98	20250120	9220	20.72	20250102	19500	-42.92	20240718	6730	65.38	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
8	20250228	100906	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11260	-170	5	-1.49	773925900	68650	43.12	11200	11480	11200	14850	8010	11430	11273.50	2.75	2714	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3671	23.66	3.54	12	0.21	476.00	3178.00	19500	20240718	-42.26	6730	20240418	67.31	13570	-17.02	20250120	9220	22.13	20250102	19500	-42.26	20240718	6730	67.31	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
9	20250228	090909	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11320	-110	5	-0.96	246824320	21848	13.72	11200	11480	11200	14850	8010	11430	11297.34	2.75	1772	11783	11606	11513	11336	11243	11560	11290	163	3420	500	7310	10	1	32600000	3690	23.78	3.56	12	0.07	476.00	3178.00	19500	20240718	-41.95	6730	20240418	68.20	13570	-16.58	20250120	9220	22.78	20250102	19500	-41.95	20240718	6730	68.20	20240418	4.60	N	130660	500	163 억	897351	N	N	0	N	N
10	20250227	160900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11430	-50	5	-0.44	1795312520	156028	98.49	11590	11690	11420	14920	8040	11480	11506.52	2.81	-19765	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3726	24.01	3.60	12	0.48	476.00	3178.00	19500	20240718	-41.38	6730	20240418	69.84	13570	-15.77	20250120	9220	23.97	20250102	19500	-41.38	20240718	6730	69.84	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
11	20250227	150859	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11460	-20	5	-0.17	1544167200	134076	84.63	11590	11690	11440	14920	8040	11480	11517.10	2.81	-12083	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3736	24.08	3.61	12	0.41	476.00	3178.00	19500	20240718	-41.23	6730	20240418	70.28	13570	-15.55	20250120	9220	24.30	20250102	19500	-41.23	20240718	6730	70.28	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
12	20250227	140903	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-30	5	-0.26	1361413010	118130	74.57	11590	11690	11450	14920	8040	11480	11524.70	2.81	-9568	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3733	24.05	3.60	12	0.36	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
13	20250227	130900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11490	10	2	0.09	1062580860	92089	58.13	11590	11690	11450	14920	8040	11480	11538.63	2.81	-5249	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3746	24.14	3.62	12	0.28	476.00	3178.00	19500	20240718	-41.08	6730	20240418	70.73	13570	-15.33	20250120	9220	24.62	20250102	19500	-41.08	20240718	6730	70.73	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
14	20250227	120857	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11500	20	2	0.17	951787390	82457	52.05	11590	11690	11450	14920	8040	11480	11542.83	2.81	-2723	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3749	24.16	3.62	12	0.25	476.00	3178.00	19500	20240718	-41.03	6730	20240418	70.88	13570	-15.25	20250120	9220	24.73	20250102	19500	-41.03	20240718	6730	70.88	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
15	20250227	110905	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-30	5	-0.26	848628660	73472	46.38	11590	11690	11450	14920	8040	11480	11550.37	2.81	-2368	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3733	24.05	3.60	12	0.23	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
16	20250227	100927	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11540	60	2	0.52	556946520	48105	30.37	11590	11690	11490	14920	8040	11480	11577.73	2.81	-30	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3762	24.24	3.63	12	0.15	476.00	3178.00	19500	20240718	-40.82	6730	20240418	71.47	13570	-14.96	20250120	9220	25.16	20250102	19500	-40.82	20240718	6730	71.47	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
17	20250227	090934	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11650	170	2	1.48	139146820	12032	7.59	11590	11650	11490	14920	8040	11480	11564.73	2.81	4018	11706	11592	11476	11362	11246	11650	11420	163	3440	500	7340	10	1	32600000	3798	24.47	3.67	12	0.04	476.00	3178.00	19500	20240718	-40.26	6730	20240418	73.11	13570	-14.15	20250120	9220	26.36	20250102	19500	-40.26	20240718	6730	73.11	20240418	4.62	N	130660	500	163 억	916922	N	N	0	N	N
18	20250226	160900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11480	-60	5	-0.52	1786479570	155844	91.66	11470	11590	11360	15000	8080	11540	11463.21	2.88	-21227	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3742	24.12	3.61	12	0.48	476.00	3178.00	19500	20240718	-41.13	6730	20240418	70.58	13570	-15.40	20250120	9220	24.51	20250102	19500	-41.13	20240718	6730	70.58	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
19	20250226	150903	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11460	-80	5	-0.69	1669478030	145658	85.67	11470	11590	11360	15000	8080	11540	11461.62	2.88	-20419	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3736	24.08	3.61	12	0.45	476.00	3178.00	19500	20240718	-41.23	6730	20240418	70.28	13570	-15.55	20250120	9220	24.30	20250102	19500	-41.23	20240718	6730	70.28	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
20	20250226	140902	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11400	-140	5	-1.21	1460264240	127345	74.90	11470	11590	11360	15000	8080	11540	11466.98	2.88	-29152	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3716	23.95	3.59	12	0.39	476.00	3178.00	19500	20240718	-41.54	6730	20240418	69.39	13570	-15.99	20250120	9220	23.64	20250102	19500	-41.54	20240718	6730	69.39	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
21	20250226	130859	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11430	-110	5	-0.95	1060222570	92266	54.27	11470	11590	11420	15000	8080	11540	11490.92	2.88	-18915	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3726	24.01	3.60	12	0.28	476.00	3178.00	19500	20240718	-41.38	6730	20240418	69.84	13570	-15.77	20250120	9220	23.97	20250102	19500	-41.38	20240718	6730	69.84	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
22	20250226	120900	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11480	-60	5	-0.52	756951480	65775	38.69	11470	11590	11430	15000	8080	11540	11508.18	2.88	-6169	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3742	24.12	3.61	12	0.20	476.00	3178.00	19500	20240718	-41.13	6730	20240418	70.58	13570	-15.40	20250120	9220	24.51	20250102	19500	-41.13	20240718	6730	70.58	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
23	20250226	110859	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11540	0	3	0.00	570207040	49547	29.14	11470	11590	11430	15000	8080	11540	11508.39	2.88	-2134	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3762	24.24	3.63	12	0.15	476.00	3178.00	19500	20240718	-40.82	6730	20240418	71.47	13570	-14.96	20250120	9220	25.16	20250102	19500	-40.82	20240718	6730	71.47	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
24	20250226	100856	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11530	-10	5	-0.09	460287210	40032	23.55	11470	11590	11430	15000	8080	11540	11497.96	2.88	2614	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3759	24.22	3.63	12	0.12	476.00	3178.00	19500	20240718	-40.87	6730	20240418	71.32	13570	-15.03	20250120	9220	25.05	20250102	19500	-40.87	20240718	6730	71.32	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
25	20250226	090906	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11480	-60	5	-0.52	104708760	9101	5.35	11470	11550	11470	15000	8080	11540	11505.12	2.88	586	11800	11670	11500	11370	11200	11735	11435	163	3460	500	7380	10	1	32600000	3742	24.12	3.61	12	0.03	476.00	3178.00	19500	20240718	-41.13	6730	20240418	70.58	13570	-15.40	20250120	9220	24.51	20250102	19500	-41.13	20240718	6730	70.58	20240418	4.60	N	130660	500	163 억	937945	N	N	0	N	N
26	20250225	160853	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11540	0	3	0.00	1912049900	166070	74.44	11500	11630	11330	15000	8080	11540	11513.02	2.96	-27374	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3762	24.24	3.63	12	0.51	476.00	3178.00	19500	20240718	-40.82	6730	20240418	71.47	13570	-14.96	20250120	9220	25.16	20250102	19500	-40.82	20240718	6730	71.47	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
27	20250225	150854	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11510	-30	5	-0.26	1769511280	153708	68.90	11500	11630	11330	15000	8080	11540	11512.16	2.96	-26619	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3752	24.18	3.62	12	0.47	476.00	3178.00	19500	20240718	-40.97	6730	20240418	71.03	13570	-15.18	20250120	9220	24.84	20250102	19500	-40.97	20240718	6730	71.03	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
28	20250225	140852	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11500	-40	5	-0.35	1497707650	130194	58.36	11500	11630	11330	15000	8080	11540	11503.66	2.96	-23533	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3749	24.16	3.62	12	0.40	476.00	3178.00	19500	20240718	-41.03	6730	20240418	70.88	13570	-15.25	20250120	9220	24.73	20250102	19500	-41.03	20240718	6730	70.88	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
29	20250225	130857	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11490	-50	5	-0.43	1389953780	120818	54.15	11500	11630	11330	15000	8080	11540	11504.52	2.96	-22326	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3746	24.14	3.62	12	0.37	476.00	3178.00	19500	20240718	-41.08	6730	20240418	70.73	13570	-15.33	20250120	9220	24.62	20250102	19500	-41.08	20240718	6730	70.73	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
30	20250225	120854	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11480	-60	5	-0.52	1227571140	106674	47.81	11500	11630	11330	15000	8080	11540	11507.68	2.96	-19752	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3742	24.12	3.61	12	0.33	476.00	3178.00	19500	20240718	-41.13	6730	20240418	70.58	13570	-15.40	20250120	9220	24.51	20250102	19500	-41.13	20240718	6730	70.58	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
31	20250225	110852	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11570	30	2	0.26	825305650	71721	32.15	11500	11630	11330	15000	8080	11540	11507.16	2.96	-4476	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3772	24.31	3.64	12	0.22	476.00	3178.00	19500	20240718	-40.67	6730	20240418	71.92	13570	-14.74	20250120	9220	25.49	20250102	19500	-40.67	20240718	6730	71.92	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
32	20250225	100851	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11570	30	2	0.26	703339940	61172	27.42	11500	11630	11330	15000	8080	11540	11497.73	2.96	-6544	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3772	24.31	3.64	12	0.19	476.00	3178.00	19500	20240718	-40.67	6730	20240418	71.92	13570	-14.74	20250120	9220	25.49	20250102	19500	-40.67	20240718	6730	71.92	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
33	20250225	090857	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11360	-180	5	-1.56	151264200	13247	5.94	11500	11500	11360	15000	8080	11540	11418.58	2.96	-6376	11706	11622	11536	11452	11366	11665	11495	163	3460	500	7380	10	1	32600000	3703	23.87	3.57	12	0.04	476.00	3178.00	19500	20240718	-41.74	6730	20240418	68.80	13570	-16.29	20250120	9220	23.21	20250102	19500	-41.74	20240718	6730	68.80	20240418	4.60	N	130660	500	163 억	964045	N	N	1406	N	N
34	20250224	160847	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11540	-200	5	-1.70	2504195120	217403	130.76	11510	11620	11450	15260	8220	11740	11518.59	2.84	35939	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3762	24.24	3.63	12	0.67	476.00	3178.00	19500	20240718	-40.82	6730	20240418	71.47	13570	-14.96	20250120	9220	25.16	20250102	19500	-40.82	20240718	6730	71.47	20240418	4.61	N	130660	500	163 억	927188	N	N	1406	N	N
35	20250224	150846	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11570	-170	5	-1.45	2371464530	205912	123.85	11510	11620	11450	15260	8220	11740	11516.79	2.84	38753	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3772	24.31	3.64	12	0.63	476.00	3178.00	19500	20240718	-40.67	6730	20240418	71.92	13570	-14.74	20250120	9220	25.49	20250102	19500	-40.67	20240718	6730	71.92	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
36	20250224	140844	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11540	-200	5	-1.70	2055489750	178485	107.36	11510	11620	11450	15260	8220	11740	11516.20	2.84	27732	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3762	24.24	3.63	12	0.55	476.00	3178.00	19500	20240718	-40.82	6730	20240418	71.47	13570	-14.96	20250120	9220	25.16	20250102	19500	-40.82	20240718	6730	71.47	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
37	20250224	130846	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11520	-220	5	-1.87	1867515590	162196	97.56	11510	11620	11450	15260	8220	11740	11513.82	2.84	26546	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3756	24.20	3.62	12	0.50	476.00	3178.00	19500	20240718	-40.92	6730	20240418	71.17	13570	-15.11	20250120	9220	24.95	20250102	19500	-40.92	20240718	6730	71.17	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
38	20250224	120843	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11580	-160	5	-1.36	1607541680	139607	83.97	11510	11620	11450	15260	8220	11740	11514.62	2.84	15607	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3775	24.33	3.64	12	0.43	476.00	3178.00	19500	20240718	-40.62	6730	20240418	72.07	13570	-14.66	20250120	9220	25.60	20250102	19500	-40.62	20240718	6730	72.07	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
39	20250224	110841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11560	-180	5	-1.53	1314794690	114223	68.70	11510	11600	11450	15260	8220	11740	11510.59	2.84	12523	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3769	24.29	3.64	12	0.35	476.00	3178.00	19500	20240718	-40.72	6730	20240418	71.77	13570	-14.81	20250120	9220	25.38	20250102	19500	-40.72	20240718	6730	71.77	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
40	20250224	100842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11480	-260	5	-2.21	1076933900	93576	56.28	11510	11600	11450	15260	8220	11740	11508.43	2.84	3843	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3742	24.12	3.61	12	0.29	476.00	3178.00	19500	20240718	-41.13	6730	20240418	70.58	13570	-15.40	20250120	9220	24.51	20250102	19500	-41.13	20240718	6730	70.58	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
41	20250224	090848	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11570	-170	5	-1.45	292942750	25461	15.31	11510	11590	11450	15260	8220	11740	11504.72	2.84	8446	11960	11850	11720	11610	11480	11905	11665	163	3520	500	7510	10	1	32600000	3772	24.31	3.64	12	0.08	476.00	3178.00	19500	20240718	-40.67	6730	20240418	71.92	13570	-14.74	20250120	9220	25.49	20250102	19500	-40.67	20240718	6730	71.92	20240418	4.61	N	130660	500	163 억	927188	N	N	0	N	N
42	20250221	160840	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11740	50	2	0.43	1877586660	160140	40.83	11590	11830	11590	15190	8190	11690	11724.64	2.88	-11376	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3827	24.66	3.69	12	0.49	476.00	3178.00	19500	20240718	-39.79	6730	20240418	74.44	13570	-13.49	20250120	9220	27.33	20250102	19500	-39.79	20240718	6730	74.44	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
43	20250221	150843	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11760	70	2	0.60	1611517970	137495	35.06	11590	11830	11590	15190	8190	11690	11720.56	2.88	-9702	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3834	24.71	3.70	12	0.42	476.00	3178.00	19500	20240718	-39.69	6730	20240418	74.74	13570	-13.34	20250120	9220	27.55	20250102	19500	-39.69	20240718	6730	74.74	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
44	20250221	140843	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11690	0	3	0.00	1335813990	113968	29.06	11590	11830	11590	15190	8190	11690	11720.96	2.88	-9673	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3811	24.56	3.68	12	0.35	476.00	3178.00	19500	20240718	-40.05	6730	20240418	73.70	13570	-13.85	20250120	9220	26.79	20250102	19500	-40.05	20240718	6730	73.70	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
45	20250221	130841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11730	40	2	0.34	1149861120	98080	25.01	11590	11830	11590	15190	8190	11690	11723.71	2.88	-6923	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3824	24.64	3.69	12	0.30	476.00	3178.00	19500	20240718	-39.85	6730	20240418	74.29	13570	-13.56	20250120	9220	27.22	20250102	19500	-39.85	20240718	6730	74.29	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
46	20250221	120842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11770	80	2	0.68	1037445270	88503	22.57	11590	11830	11590	15190	8190	11690	11722.15	2.88	-2888	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3837	24.73	3.70	12	0.27	476.00	3178.00	19500	20240718	-39.64	6730	20240418	74.89	13570	-13.26	20250120	9220	27.66	20250102	19500	-39.64	20240718	6730	74.89	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
47	20250221	110838	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11740	50	2	0.43	818198560	69804	17.80	11590	11830	11590	15190	8190	11690	11721.37	2.88	-3702	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3827	24.66	3.69	12	0.21	476.00	3178.00	19500	20240718	-39.79	6730	20240418	74.44	13570	-13.49	20250120	9220	27.33	20250102	19500	-39.79	20240718	6730	74.44	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
48	20250221	100840	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11780	90	2	0.77	658357600	56204	14.33	11590	11830	11590	15190	8190	11690	11713.72	2.88	-801	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3840	24.75	3.71	12	0.17	476.00	3178.00	19500	20240718	-39.59	6730	20240418	75.04	13570	-13.19	20250120	9220	27.77	20250102	19500	-39.59	20240718	6730	75.04	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
49	20250221	090842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11770	80	2	0.68	169596070	14555	3.71	11590	11810	11590	15190	8190	11690	11652.06	2.88	-742	12250	11970	11820	11540	11390	11895	11465	163	3500	500	7480	10	1	32600000	3837	24.73	3.70	12	0.04	476.00	3178.00	19500	20240718	-39.64	6730	20240418	74.89	13570	-13.26	20250120	9220	27.66	20250102	19500	-39.64	20240718	6730	74.89	20240418	4.56	N	130660	500	163 억	938835	N	N	0	N	N
50	20250220	160837	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11690	-460	5	-3.79	4591166010	388367	59.94	12100	12100	11670	15790	8510	12150	11821.91	3.00	-37804	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3811	24.56	3.68	12	1.19	476.00	3178.00	19500	20240718	-40.05	6730	20240418	73.70	13570	-13.85	20250120	9220	26.79	20250102	19500	-40.05	20240718	6730	73.70	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
51	20250220	150839	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11690	-460	5	-3.79	4370125570	369488	57.02	12100	12100	11670	15790	8510	12150	11827.51	3.00	-37117	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3811	24.56	3.68	12	1.13	476.00	3178.00	19500	20240718	-40.05	6730	20240418	73.70	13570	-13.85	20250120	9220	26.79	20250102	19500	-40.05	20240718	6730	73.70	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
52	20250220	140839	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11780	-370	5	-3.05	3655956550	308575	47.62	12100	12100	11760	15790	8510	12150	11847.86	3.00	-27626	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3840	24.75	3.71	12	0.95	476.00	3178.00	19500	20240718	-39.59	6730	20240418	75.04	13570	-13.19	20250120	9220	27.77	20250102	19500	-39.59	20240718	6730	75.04	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
53	20250220	130836	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11820	-330	5	-2.72	3319979420	280072	43.22	12100	12100	11760	15790	8510	12150	11854.01	3.00	-27956	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3853	24.83	3.72	12	0.86	476.00	3178.00	19500	20240718	-39.38	6730	20240418	75.63	13570	-12.90	20250120	9220	28.20	20250102	19500	-39.38	20240718	6730	75.63	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
54	20250220	120838	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11850	-300	5	-2.47	3196159150	269618	41.61	12100	12100	11760	15790	8510	12150	11854.39	3.00	-25471	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3863	24.89	3.73	12	0.83	476.00	3178.00	19500	20240718	-39.23	6730	20240418	76.08	13570	-12.68	20250120	9220	28.52	20250102	19500	-39.23	20240718	6730	76.08	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
55	20250220	110838	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11770	-380	5	-3.13	2813694130	237200	36.61	12100	12100	11760	15790	8510	12150	11862.11	3.00	-28975	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3837	24.73	3.70	12	0.73	476.00	3178.00	19500	20240718	-39.64	6730	20240418	74.89	13570	-13.26	20250120	9220	27.66	20250102	19500	-39.64	20240718	6730	74.89	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
56	20250220	100837	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11800	-350	5	-2.88	2353133880	198177	30.58	12100	12100	11760	15790	8510	12150	11873.89	3.00	-16881	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3847	24.79	3.71	12	0.61	476.00	3178.00	19500	20240718	-39.49	6730	20240418	75.33	13570	-13.04	20250120	9220	27.98	20250102	19500	-39.49	20240718	6730	75.33	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
57	20250220	090841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11930	-220	5	-1.81	856284710	71789	11.08	12100	12100	11810	15790	8510	12150	11927.78	3.00	16010	12830	12490	12260	11920	11690	12375	11805	163	3640	500	7770	10	1	32600000	3889	25.06	3.75	12	0.22	476.00	3178.00	19500	20240718	-38.82	6730	20240418	77.27	13570	-12.09	20250120	9220	29.39	20250102	19500	-38.82	20240718	6730	77.27	20240418	4.62	N	130660	500	163 억	977097	N	N	0	N	N
58	20250219	160834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12150	-260	5	-2.10	7869549410	641977	38.77	12600	12600	12030	16130	8690	12410	12258.40	3.41	-137291	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3961	25.53	3.82	12	1.97	476.00	3178.00	19500	20240718	-37.69	6730	20240418	80.53	13570	-10.46	20250120	9220	31.78	20250102	19500	-37.69	20240718	6730	80.53	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
59	20250219	150836	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12120	-290	5	-2.34	7615586420	621063	37.50	12600	12600	12030	16130	8690	12410	12262.18	3.41	-138448	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3951	25.46	3.81	12	1.91	476.00	3178.00	19500	20240718	-37.85	6730	20240418	80.09	13570	-10.69	20250120	9220	31.45	20250102	19500	-37.85	20240718	6730	80.09	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
60	20250219	140833	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12180	-230	5	-1.85	7031957050	573068	34.61	12600	12600	12030	16130	8690	12410	12270.72	3.41	-130473	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3971	25.59	3.83	12	1.76	476.00	3178.00	19500	20240718	-37.54	6730	20240418	80.98	13570	-10.24	20250120	9220	32.10	20250102	19500	-37.54	20240718	6730	80.98	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
61	20250219	130834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12150	-260	5	-2.10	6736495950	548784	33.14	12600	12600	12030	16130	8690	12410	12275.31	3.41	-129317	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3961	25.53	3.82	12	1.68	476.00	3178.00	19500	20240718	-37.69	6730	20240418	80.53	13570	-10.46	20250120	9220	31.78	20250102	19500	-37.69	20240718	6730	80.53	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
62	20250219	120832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12140	-270	5	-2.18	6342179680	516299	31.18	12600	12600	12030	16130	8690	12410	12283.93	3.41	-118254	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3958	25.50	3.82	12	1.58	476.00	3178.00	19500	20240718	-37.74	6730	20240418	80.39	13570	-10.54	20250120	9220	31.67	20250102	19500	-37.74	20240718	6730	80.39	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
63	20250219	110834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12100	-310	5	-2.50	5985555650	486920	29.40	12600	12600	12030	16130	8690	12410	12292.69	3.41	-111667	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3945	25.42	3.81	12	1.49	476.00	3178.00	19500	20240718	-37.95	6730	20240418	79.79	13570	-10.83	20250120	9220	31.24	20250102	19500	-37.95	20240718	6730	79.79	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
64	20250219	100834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12180	-230	5	-1.85	4342836760	351194	21.21	12600	12600	12180	16130	8690	12410	12365.92	3.41	-58746	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	3971	25.59	3.83	12	1.08	476.00	3178.00	19500	20240718	-37.54	6730	20240418	80.98	13570	-10.24	20250120	9220	32.10	20250102	19500	-37.54	20240718	6730	80.98	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
65	20250219	090835	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12430	20	2	0.16	1812428390	145269	8.77	12600	12600	12380	16130	8690	12410	12476.36	3.41	-44193	12903	12656	12353	12106	11803	12780	12230	163	3720	500	7940	10	1	32600000	4052	26.11	3.91	12	0.45	476.00	3178.00	19500	20240718	-36.26	6730	20240418	84.70	13570	-8.40	20250120	9220	34.82	20250102	19500	-36.26	20240718	6730	84.70	20240418	4.64	N	130660	500	163 억	1112733	N	N	0	N	N
66	20250218	160832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12410	510	2	4.29	20209769120	1641769	93.26	12110	12600	12050	15470	8330	11900	12309.53	2.89	173138	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4046	26.07	3.90	12	5.04	476.00	3178.00	19500	20240718	-36.36	6730	20240418	84.40	13570	-8.55	20250120	9220	34.60	20250102	19500	-36.36	20240718	6730	84.40	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
67	20250218	150833	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12290	390	2	3.28	19491602570	1583757	89.97	12110	12600	12050	15470	8330	11900	12307.19	2.89	187434	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4007	25.82	3.87	12	4.86	476.00	3178.00	19500	20240718	-36.97	6730	20240418	82.62	13570	-9.43	20250120	9220	33.30	20250102	19500	-36.97	20240718	6730	82.62	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
68	20250218	140834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12340	440	2	3.70	18223814650	1480623	84.11	12110	12600	12050	15470	8330	11900	12308.21	2.89	187880	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4023	25.92	3.88	12	4.54	476.00	3178.00	19500	20240718	-36.72	6730	20240418	83.36	13570	-9.06	20250120	9220	33.84	20250102	19500	-36.72	20240718	6730	83.36	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
69	20250218	130831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12390	490	2	4.12	17137405580	1392544	79.11	12110	12600	12050	15470	8330	11900	12306.55	2.89	164355	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4039	26.03	3.90	12	4.27	476.00	3178.00	19500	20240718	-36.46	6730	20240418	84.10	13570	-8.70	20250120	9220	34.38	20250102	19500	-36.46	20240718	6730	84.10	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
70	20250218	120833	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12440	540	2	4.54	15767563500	1282373	72.85	12110	12600	12050	15470	8330	11900	12295.61	2.89	164374	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4055	26.13	3.91	12	3.93	476.00	3178.00	19500	20240718	-36.21	6730	20240418	84.84	13570	-8.33	20250120	9220	34.92	20250102	19500	-36.21	20240718	6730	84.84	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
71	20250218	110830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12380	480	2	4.03	11989833810	979348	55.63	12110	12460	12050	15470	8330	11900	12242.67	2.89	124384	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	4036	26.01	3.90	12	3.00	476.00	3178.00	19500	20240718	-36.51	6730	20240418	83.95	13570	-8.77	20250120	9220	34.27	20250102	19500	-36.51	20240718	6730	83.95	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
72	20250218	100830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12210	310	2	2.61	8706715110	713518	40.53	12110	12330	12050	15470	8330	11900	12202.52	2.89	82752	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	3980	25.65	3.84	12	2.19	476.00	3178.00	19500	20240718	-37.38	6730	20240418	81.43	13570	-10.02	20250120	9220	32.43	20250102	19500	-37.38	20240718	6730	81.43	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
73	20250218	090834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12190	290	2	2.44	2495563820	205096	11.65	12110	12280	12090	15470	8330	11900	12167.78	2.89	46474	13446	12672	11966	11192	10486	13060	11580	163	3570	500	7610	10	1	32600000	3974	25.61	3.84	12	0.63	476.00	3178.00	19500	20240718	-37.49	6730	20240418	81.13	13570	-10.17	20250120	9220	32.21	20250102	19500	-37.49	20240718	6730	81.13	20240418	4.54	N	130660	500	163 억	941617	N	N	0	N	N
74	20250217	160831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11900	-10	5	-0.08	20928696500	1744386	129.10	11590	12740	11260	15480	8340	11910	11997.84	3.04	-48712	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3879	25.00	3.74	12	5.35	476.00	3178.00	19500	20240718	-38.97	6730	20240418	76.82	13570	-12.31	20250120	9220	29.07	20250102	19500	-38.97	20240718	6730	76.82	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
75	20250217	150829	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11930	20	2	0.17	20499206250	1708321	126.43	11590	12740	11260	15480	8340	11910	11999.64	3.04	-53201	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3889	25.06	3.75	12	5.24	476.00	3178.00	19500	20240718	-38.82	6730	20240418	77.27	13570	-12.09	20250120	9220	29.39	20250102	19500	-38.82	20240718	6730	77.27	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
76	20250217	140828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11990	80	2	0.67	18284687230	1523333	112.74	11590	12740	11260	15480	8340	11910	12003.11	3.04	-70003	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3909	25.19	3.77	12	4.67	476.00	3178.00	19500	20240718	-38.51	6730	20240418	78.16	13570	-11.64	20250120	9220	30.04	20250102	19500	-38.51	20240718	6730	78.16	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
77	20250217	130831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-460	5	-3.86	5496016010	479525	35.49	11590	11700	11260	15480	8340	11910	11460.97	3.04	1443	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3733	24.05	3.60	12	1.47	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
78	20250217	120832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-460	5	-3.86	4565850330	398375	29.48	11590	11700	11260	15480	8340	11910	11460.69	3.04	-12993	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3733	24.05	3.60	12	1.22	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
79	20250217	110831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11460	-450	5	-3.78	3852971500	336059	24.87	11590	11700	11260	15480	8340	11910	11464.58	3.04	-19363	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3736	24.08	3.61	12	1.03	476.00	3178.00	19500	20240718	-41.23	6730	20240418	70.28	13570	-15.55	20250120	9220	24.30	20250102	19500	-41.23	20240718	6730	70.28	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
80	20250217	100828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-460	5	-3.86	3090618760	269339	19.93	11590	11700	11260	15480	8340	11910	11474.12	3.04	-12341	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3733	24.05	3.60	12	0.83	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
81	20250217	090830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	-460	5	-3.86	1363944430	119520	8.85	11590	11600	11260	15480	8340	11910	11410.02	3.04	35	12916	12412	11956	11452	10996	12665	11705	163	3570	500	7620	10	1	32600000	3733	24.05	3.60	12	0.37	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.58	N	130660	500	163 억	991792	N	N	0	N	N
82	20250214	160825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11910	240	2	2.06	16101112000	1338409	401.32	11640	12460	11500	15170	8170	11670	12030.29	3.31	-88853	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3883	25.02	3.75	12	4.11	476.00	3178.00	19500	20240718	-38.92	6730	20240418	76.97	13570	-12.23	20250120	9220	29.18	20250102	19500	-38.92	20240718	6730	76.97	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
83	20250214	150824	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11930	260	2	2.23	15508899620	1288690	386.41	11640	12460	11500	15170	8170	11670	12034.64	3.31	-103100	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3889	25.06	3.75	12	3.95	476.00	3178.00	19500	20240718	-38.82	6730	20240418	77.27	13570	-12.09	20250120	9220	29.39	20250102	19500	-38.82	20240718	6730	77.27	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
84	20250214	140825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11950	280	2	2.40	14587835720	1211725	363.34	11640	12460	11500	15170	8170	11670	12038.91	3.31	-107693	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3896	25.11	3.76	12	3.72	476.00	3178.00	19500	20240718	-38.72	6730	20240418	77.56	13570	-11.94	20250120	9220	29.61	20250102	19500	-38.72	20240718	6730	77.56	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
85	20250214	130827	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11930	260	2	2.23	13977757770	1160621	348.01	11640	12460	11500	15170	8170	11670	12043.36	3.31	-109590	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3889	25.06	3.75	12	3.56	476.00	3178.00	19500	20240718	-38.82	6730	20240418	77.27	13570	-12.09	20250120	9220	29.39	20250102	19500	-38.82	20240718	6730	77.27	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
86	20250214	120825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11970	300	2	2.57	13501579590	1120650	336.03	11640	12460	11500	15170	8170	11670	12048.00	3.31	-109001	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3902	25.15	3.77	12	3.44	476.00	3178.00	19500	20240718	-38.62	6730	20240418	77.86	13570	-11.79	20250120	9220	29.83	20250102	19500	-38.62	20240718	6730	77.86	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
87	20250214	110821	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11970	300	2	2.57	12590247690	1044236	313.12	11640	12460	11500	15170	8170	11670	12056.91	3.31	-113916	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3902	25.15	3.77	12	3.20	476.00	3178.00	19500	20240718	-38.62	6730	20240418	77.86	13570	-11.79	20250120	9220	29.83	20250102	19500	-38.62	20240718	6730	77.86	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
88	20250214	100823	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11940	270	2	2.31	10868664720	899390	269.68	11640	12460	11500	15170	8170	11670	12084.50	3.31	-98137	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3892	25.08	3.76	12	2.76	476.00	3178.00	19500	20240718	-38.77	6730	20240418	77.41	13570	-12.01	20250120	9220	29.50	20250102	19500	-38.77	20240718	6730	77.41	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
89	20250214	090826	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11510	-160	5	-1.37	318090880	27414	8.22	11640	11710	11510	15170	8170	11670	11603.12	3.31	-3082	11956	11812	11656	11512	11356	11735	11435	163	3500	500	7460	10	1	32600000	3752	24.18	3.62	12	0.08	476.00	3178.00	19500	20240718	-40.97	6730	20240418	71.03	13570	-15.18	20250120	9220	24.84	20250102	19500	-40.97	20240718	6730	71.03	20240418	4.52	N	130660	500	163 억	1080292	N	N	507	N	N
90	20250213	160817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11670	-30	5	-0.26	3790918890	325323	99.63	11800	11800	11500	15210	8190	11700	11652.77	3.24	20777	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3804	24.52	3.67	12	1.00	476.00	3178.00	19500	20240718	-40.15	6730	20240418	73.40	13570	-14.00	20250120	9220	26.57	20250102	19500	-40.15	20240718	6730	73.40	20240418	4.56	N	130660	500	163 억	1057671	N	N	507	N	N
91	20250213	150818	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11720	20	2	0.17	3547284500	304463	93.24	11800	11800	11500	15210	8190	11700	11650.95	3.24	17216	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3821	24.62	3.69	12	0.93	476.00	3178.00	19500	20240718	-39.90	6730	20240418	74.15	13570	-13.63	20250120	9220	27.11	20250102	19500	-39.90	20240718	6730	74.15	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
92	20250213	140817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11680	-20	5	-0.17	3137855590	269460	82.52	11800	11800	11500	15210	8190	11700	11644.97	3.24	6110	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3808	24.54	3.68	12	0.83	476.00	3178.00	19500	20240718	-40.10	6730	20240418	73.55	13570	-13.93	20250120	9220	26.68	20250102	19500	-40.10	20240718	6730	73.55	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
93	20250213	130817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11720	20	2	0.17	2867972860	246426	75.47	11800	11800	11500	15210	8190	11700	11638.26	3.24	1938	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3821	24.62	3.69	12	0.76	476.00	3178.00	19500	20240718	-39.90	6730	20240418	74.15	13570	-13.63	20250120	9220	27.11	20250102	19500	-39.90	20240718	6730	74.15	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
94	20250213	120816	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11720	20	2	0.17	2625855760	225760	69.14	11800	11800	11500	15210	8190	11700	11631.17	3.24	1076	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3821	24.62	3.69	12	0.69	476.00	3178.00	19500	20240718	-39.90	6730	20240418	74.15	13570	-13.63	20250120	9220	27.11	20250102	19500	-39.90	20240718	6730	74.15	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
95	20250213	110816	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11680	-20	5	-0.17	2237565370	192588	58.98	11800	11800	11500	15210	8190	11700	11618.38	3.24	-2883	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3808	24.54	3.68	12	0.59	476.00	3178.00	19500	20240718	-40.10	6730	20240418	73.55	13570	-13.93	20250120	9220	26.68	20250102	19500	-40.10	20240718	6730	73.55	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
96	20250213	100817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11580	-120	5	-1.03	1848675300	159112	48.73	11800	11800	11500	15210	8190	11700	11618.68	3.24	-8065	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3775	24.33	3.64	12	0.49	476.00	3178.00	19500	20240718	-40.62	6730	20240418	72.07	13570	-14.66	20250120	9220	25.60	20250102	19500	-40.62	20240718	6730	72.07	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
97	20250213	090813	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11700	0	3	0.00	372661190	31797	9.74	11800	11800	11630	15210	8190	11700	11720.04	3.24	-14440	12006	11852	11646	11492	11286	11930	11570	163	3510	500	7480	10	1	32600000	3814	24.58	3.68	12	0.10	476.00	3178.00	19500	20240718	-40.00	6730	20240418	73.85	13570	-13.78	20250120	9220	26.90	20250102	19500	-40.00	20240718	6730	73.85	20240418	4.56	N	130660	500	163 억	1057671	N	N	0	N	N
98	20250212	160811	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11700	120	2	1.04	3742111710	321872	71.43	11650	11800	11440	15050	8110	11580	11626.06	3.38	-41365	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3814	24.58	3.68	12	0.99	476.00	3178.00	19500	20240718	-40.00	6730	20240418	73.85	13570	-13.78	20250120	9220	26.90	20250102	19500	-40.00	20240718	6730	73.85	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
99	20250212	150809	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11670	90	2	0.78	3541182130	304681	67.62	11650	11800	11440	15050	8110	11580	11622.62	3.38	-37024	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3804	24.52	3.67	12	0.93	476.00	3178.00	19500	20240718	-40.15	6730	20240418	73.40	13570	-14.00	20250120	9220	26.57	20250102	19500	-40.15	20240718	6730	73.40	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
100	20250212	140812	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11630	50	2	0.43	3104028460	267201	59.30	11650	11800	11440	15050	8110	11580	11616.86	3.38	-39171	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3791	24.43	3.66	12	0.82	476.00	3178.00	19500	20240718	-40.36	6730	20240418	72.81	13570	-14.30	20250120	9220	26.14	20250102	19500	-40.36	20240718	6730	72.81	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
101	20250212	130814	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11630	50	2	0.43	2858155080	246110	54.62	11650	11800	11440	15050	8110	11580	11613.35	3.38	-42185	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3791	24.43	3.66	12	0.75	476.00	3178.00	19500	20240718	-40.36	6730	20240418	72.81	13570	-14.30	20250120	9220	26.14	20250102	19500	-40.36	20240718	6730	72.81	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
102	20250212	120809	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11600	20	2	0.17	2630795970	226529	50.27	11650	11800	11440	15050	8110	11580	11613.54	3.38	-44775	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3782	24.37	3.65	12	0.69	476.00	3178.00	19500	20240718	-40.51	6730	20240418	72.36	13570	-14.52	20250120	9220	25.81	20250102	19500	-40.51	20240718	6730	72.36	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
103	20250212	110809	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11730	150	2	1.30	2311243410	199059	44.18	11650	11800	11440	15050	8110	11580	11610.88	3.38	-45436	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3824	24.64	3.69	12	0.61	476.00	3178.00	19500	20240718	-39.85	6730	20240418	74.29	13570	-13.56	20250120	9220	27.22	20250102	19500	-39.85	20240718	6730	74.29	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
104	20250212	100803	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11590	10	2	0.09	1418003100	122716	27.23	11650	11650	11440	15050	8110	11580	11555.12	3.38	-41958	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3778	24.35	3.65	12	0.38	476.00	3178.00	19500	20240718	-40.56	6730	20240418	72.21	13570	-14.59	20250120	9220	25.70	20250102	19500	-40.56	20240718	6730	72.21	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
105	20250212	090800	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11610	30	2	0.26	400802170	34608	7.68	11650	11650	11490	15050	8110	11580	11581.21	3.38	-15851	11960	11770	11510	11320	11060	11865	11415	163	3470	500	7410	10	1	32600000	3785	24.39	3.65	12	0.11	476.00	3178.00	19500	20240718	-40.46	6730	20240418	72.51	13570	-14.44	20250120	9220	25.92	20250102	19500	-40.46	20240718	6730	72.51	20240418	4.52	N	130660	500	163 억	1100895	N	N	0	N	N
106	20250211	160813	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11580	370	2	3.30	5014625560	435706	144.93	11250	11700	11250	14570	7850	11210	11508.92	3.36	5126	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3775	24.33	3.64	12	1.34	476.00	3178.00	19500	20240718	-40.62	6730	20240418	72.07	13570	-14.66	20250120	9220	25.60	20250102	19500	-40.62	20240718	6730	72.07	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
107	20250211	150812	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11590	380	2	3.39	3893151200	338483	112.59	11250	11670	11250	14570	7850	11210	11501.80	3.36	19357	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3778	24.35	3.65	12	1.04	476.00	3178.00	19500	20240718	-40.56	6730	20240418	72.21	13570	-14.59	20250120	9220	25.70	20250102	19500	-40.56	20240718	6730	72.21	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
108	20250211	140813	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11610	400	2	3.57	3483631270	303201	100.85	11250	11630	11250	14570	7850	11210	11489.55	3.36	12439	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3785	24.39	3.65	12	0.93	476.00	3178.00	19500	20240718	-40.46	6730	20240418	72.51	13570	-14.44	20250120	9220	25.92	20250102	19500	-40.46	20240718	6730	72.51	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
109	20250211	130812	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11580	370	2	3.30	3207890440	279335	92.91	11250	11630	11250	14570	7850	11210	11484.07	3.36	14769	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3775	24.33	3.64	12	0.86	476.00	3178.00	19500	20240718	-40.62	6730	20240418	72.07	13570	-14.66	20250120	9220	25.60	20250102	19500	-40.62	20240718	6730	72.07	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
110	20250211	120810	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11560	350	2	3.12	2606321960	227309	75.61	11250	11600	11250	14570	7850	11210	11466.04	3.36	-3078	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3769	24.29	3.64	12	0.70	476.00	3178.00	19500	20240718	-40.72	6730	20240418	71.77	13570	-14.81	20250120	9220	25.38	20250102	19500	-40.72	20240718	6730	71.77	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
111	20250211	110812	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11440	230	2	2.05	1989309890	173836	57.82	11250	11590	11250	14570	7850	11210	11443.66	3.36	-13477	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3729	24.03	3.60	12	0.53	476.00	3178.00	19500	20240718	-41.33	6730	20240418	69.99	13570	-15.70	20250120	9220	24.08	20250102	19500	-41.33	20240718	6730	69.99	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
112	20250211	100813	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11450	240	2	2.14	1675680370	146382	48.69	11250	11590	11250	14570	7850	11210	11447.38	3.36	-13188	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3733	24.05	3.60	12	0.45	476.00	3178.00	19500	20240718	-41.28	6730	20240418	70.13	13570	-15.62	20250120	9220	24.19	20250102	19500	-41.28	20240718	6730	70.13	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
113	20250211	090815	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11400	190	2	1.69	286481490	25245	8.40	11250	11440	11250	14570	7850	11210	11348.29	3.36	-1862	11703	11456	11233	10986	10763	11345	10875	163	3360	500	7170	10	1	32600000	3716	23.95	3.59	12	0.08	476.00	3178.00	19500	20240718	-41.54	6730	20240418	69.39	13570	-15.99	20250120	9220	23.64	20250102	19500	-41.54	20240718	6730	69.39	20240418	4.51	N	130660	500	163 억	1095597	N	N	144	N	N
114	20250210	160808	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11210	0	3	0.00	3307307500	292608	41.06	11340	11480	11010	14570	7850	11210	11303.54	3.32	13729	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3654	23.55	3.53	12	0.90	476.00	3178.00	19500	20240718	-42.51	6730	20240418	66.57	13570	-17.39	20250120	9220	21.58	20250102	19500	-42.51	20240718	6730	66.57	20240418	4.56	N	130660	500	163 억	1083114	N	N	144	N	N
115	20250210	150807	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11190	-20	5	-0.18	3142008910	277866	38.99	11340	11480	11010	14570	7850	11210	11308.35	3.32	6941	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3648	23.51	3.52	12	0.85	476.00	3178.00	19500	20240718	-42.62	6730	20240418	66.27	13570	-17.54	20250120	9220	21.37	20250102	19500	-42.62	20240718	6730	66.27	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
116	20250210	140805	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11350	140	2	1.25	2650775910	234217	32.87	11340	11480	11010	14570	7850	11210	11318.54	3.32	9154	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3700	23.84	3.57	12	0.72	476.00	3178.00	19500	20240718	-41.79	6730	20240418	68.65	13570	-16.36	20250120	9220	23.10	20250102	19500	-41.79	20240718	6730	68.65	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
117	20250210	130808	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11390	180	2	1.61	2517419970	222452	31.22	11340	11480	11010	14570	7850	11210	11317.66	3.32	7865	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3713	23.93	3.58	12	0.68	476.00	3178.00	19500	20240718	-41.59	6730	20240418	69.24	13570	-16.06	20250120	9220	23.54	20250102	19500	-41.59	20240718	6730	69.24	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
118	20250210	120804	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11360	150	2	1.34	2366724500	209158	29.35	11340	11480	11010	14570	7850	11210	11316.51	3.32	3494	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3703	23.87	3.57	12	0.64	476.00	3178.00	19500	20240718	-41.74	6730	20240418	68.80	13570	-16.29	20250120	9220	23.21	20250102	19500	-41.74	20240718	6730	68.80	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
119	20250210	110802	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11390	180	2	1.61	2014065060	178155	25.00	11340	11480	11010	14570	7850	11210	11306.21	3.32	9495	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3713	23.93	3.58	12	0.55	476.00	3178.00	19500	20240718	-41.59	6730	20240418	69.24	13570	-16.06	20250120	9220	23.54	20250102	19500	-41.59	20240718	6730	69.24	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
120	20250210	100802	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11320	110	2	0.98	1562046050	138369	19.42	11340	11480	11010	14570	7850	11210	11290.15	3.32	3832	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3690	23.78	3.56	12	0.42	476.00	3178.00	19500	20240718	-41.95	6730	20240418	68.20	13570	-16.58	20250120	9220	22.78	20250102	19500	-41.95	20240718	6730	68.20	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
121	20250210	090758	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11220	10	2	0.09	573810660	51196	7.18	11340	11350	11010	14570	7850	11210	11208.04	3.32	-1284	11723	11466	11133	10876	10543	11595	11005	163	3360	500	7170	10	1	32600000	3658	23.57	3.53	12	0.16	476.00	3178.00	19500	20240718	-42.46	6730	20240418	66.72	13570	-17.32	20250120	9220	21.69	20250102	19500	-42.46	20240718	6730	66.72	20240418	4.56	N	130660	500	163 억	1083114	N	N	868	N	N
122	20250207	160753	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11210	-540	5	-4.60	7819292890	704327	227.08	11200	11390	10800	15270	8230	11750	11101.20	3.49	-55728	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3654	23.55	3.53	12	2.16	476.00	3178.00	19500	20240718	-42.51	6730	20240418	66.57	13570	-17.39	20250120	9220	21.58	20250102	19500	-42.51	20240718	6730	66.57	20240418	4.54	N	130660	500	163 억	1137900	N	N	868	N	N
123	20250207	150754	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11220	-530	5	-4.51	7525289600	678084	218.62	11200	11390	10800	15270	8230	11750	11097.40	3.49	-49883	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3658	23.57	3.53	12	2.08	476.00	3178.00	19500	20240718	-42.46	6730	20240418	66.72	13570	-17.32	20250120	9220	21.69	20250102	19500	-42.46	20240718	6730	66.72	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
124	20250207	140754	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11200	-550	5	-4.68	7089108020	639208	206.09	11200	11390	10800	15270	8230	11750	11089.95	3.49	-47035	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3651	23.53	3.52	12	1.96	476.00	3178.00	19500	20240718	-42.56	6730	20240418	66.42	13570	-17.46	20250120	9220	21.48	20250102	19500	-42.56	20240718	6730	66.42	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
125	20250207	130752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11190	-560	5	-4.77	6737032040	607751	195.95	11200	11390	10800	15270	8230	11750	11084.64	3.49	-46897	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3648	23.51	3.52	12	1.86	476.00	3178.00	19500	20240718	-42.62	6730	20240418	66.27	13570	-17.54	20250120	9220	21.37	20250102	19500	-42.62	20240718	6730	66.27	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
126	20250207	120752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11230	-520	5	-4.43	6302994610	568994	183.45	11200	11390	10800	15270	8230	11750	11076.85	3.49	-49326	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3661	23.59	3.53	12	1.75	476.00	3178.00	19500	20240718	-42.41	6730	20240418	66.86	13570	-17.24	20250120	9220	21.80	20250102	19500	-42.41	20240718	6730	66.86	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
127	20250207	110750	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11280	-470	5	-4.00	5996286610	541674	174.64	11200	11390	10800	15270	8230	11750	11069.30	3.49	-41448	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3677	23.70	3.55	12	1.66	476.00	3178.00	19500	20240718	-42.15	6730	20240418	67.61	13570	-16.88	20250120	9220	22.34	20250102	19500	-42.15	20240718	6730	67.61	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
128	20250207	100752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11200	-550	5	-4.68	4871972860	441738	142.42	11200	11220	10800	15270	8230	11750	11028.30	3.49	-27097	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3651	23.53	3.52	12	1.36	476.00	3178.00	19500	20240718	-42.56	6730	20240418	66.42	13570	-17.46	20250120	9220	21.48	20250102	19500	-42.56	20240718	6730	66.42	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
129	20250207	090757	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11110	-640	5	-5.45	2784140900	253012	81.57	11200	11220	10800	15270	8230	11750	11002.53	3.49	-35670	12103	11926	11803	11626	11503	11865	11565	163	3520	500	7520	10	1	32600000	3622	23.34	3.50	12	0.78	476.00	3178.00	19500	20240718	-43.03	6730	20240418	65.08	13570	-18.13	20250120	9220	20.50	20250102	19500	-43.03	20240718	6730	65.08	20240418	4.54	N	130660	500	163 억	1137900	N	N	4286	N	N
130	20250206	160733	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11750	70	2	0.60	3568992330	302853	78.37	11840	11980	11680	15180	8180	11680	11784.61	3.52	-8547	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3831	24.68	3.70	12	0.93	476.00	3178.00	19500	20240718	-39.74	6730	20240418	74.59	13570	-13.41	20250120	9220	27.44	20250102	19500	-39.74	20240718	6730	74.59	20240418	4.43	N	130660	500	163 억	1146691	N	N	4286	N	N
131	20250206	150737	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11730	50	2	0.43	3286085880	278762	72.14	11840	11980	11680	15180	8180	11680	11788.14	3.52	-11647	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3824	24.64	3.69	12	0.86	476.00	3178.00	19500	20240718	-39.85	6730	20240418	74.29	13570	-13.56	20250120	9220	27.22	20250102	19500	-39.85	20240718	6730	74.29	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
132	20250206	140738	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11760	80	2	0.68	2724012370	230749	59.71	11840	11980	11710	15180	8180	11680	11805.09	3.52	-4769	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3834	24.71	3.70	12	0.71	476.00	3178.00	19500	20240718	-39.69	6730	20240418	74.74	13570	-13.34	20250120	9220	27.55	20250102	19500	-39.69	20240718	6730	74.74	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
133	20250206	130735	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11750	70	2	0.60	2527435570	214026	55.39	11840	11980	11710	15180	8180	11680	11809.01	3.52	-506	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3831	24.68	3.70	12	0.66	476.00	3178.00	19500	20240718	-39.74	6730	20240418	74.59	13570	-13.41	20250120	9220	27.44	20250102	19500	-39.74	20240718	6730	74.59	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
134	20250206	120732	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11790	110	2	0.94	2146221720	181574	46.99	11840	11980	11730	15180	8180	11680	11820.09	3.52	698	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3844	24.77	3.71	12	0.56	476.00	3178.00	19500	20240718	-39.54	6730	20240418	75.19	13570	-13.12	20250120	9220	27.87	20250102	19500	-39.54	20240718	6730	75.19	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
135	20250206	110728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11810	130	2	1.11	1915751460	162073	41.94	11840	11980	11730	15180	8180	11680	11820.30	3.52	3881	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3850	24.81	3.72	12	0.50	476.00	3178.00	19500	20240718	-39.44	6730	20240418	75.48	13570	-12.97	20250120	9220	28.09	20250102	19500	-39.44	20240718	6730	75.48	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
136	20250206	100729	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11830	150	2	1.28	1515899560	128193	33.17	11840	11980	11730	15180	8180	11680	11825.14	3.52	986	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3857	24.85	3.72	12	0.39	476.00	3178.00	19500	20240718	-39.33	6730	20240418	75.78	13570	-12.82	20250120	9220	28.31	20250102	19500	-39.33	20240718	6730	75.78	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
137	20250206	090738	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11820	140	2	1.20	615154660	51907	13.43	11840	11980	11790	15180	8180	11680	11851.09	3.52	-9575	12046	11862	11716	11532	11386	11790	11460	163	3500	500	7470	10	1	32600000	3853	24.83	3.72	12	0.16	476.00	3178.00	19500	20240718	-39.38	6730	20240418	75.63	13570	-12.90	20250120	9220	28.20	20250102	19500	-39.38	20240718	6730	75.63	20240418	4.43	N	130660	500	163 억	1146691	N	N	0	N	N
138	20250205	160726	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11680	-170	5	-1.43	4471924320	382764	83.29	11830	11900	11570	15400	8300	11850	11682.67	3.49	8459	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3808	24.54	3.68	12	1.17	476.00	3178.00	19500	20240718	-40.10	6730	20240418	73.55	13570	-13.93	20250120	9220	26.68	20250102	19500	-40.10	20240718	6730	73.55	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
139	20250205	150730	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11660	-190	5	-1.60	4310789630	368953	80.29	11830	11900	11570	15400	8300	11850	11683.25	3.49	11480	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3801	24.50	3.67	12	1.13	476.00	3178.00	19500	20240718	-40.21	6730	20240418	73.25	13570	-14.08	20250120	9220	26.46	20250102	19500	-40.21	20240718	6730	73.25	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
140	20250205	140728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11600	-250	5	-2.11	3814191520	326247	71.00	11830	11900	11570	15400	8300	11850	11690.47	3.49	7658	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3782	24.37	3.65	12	1.00	476.00	3178.00	19500	20240718	-40.51	6730	20240418	72.36	13570	-14.52	20250120	9220	25.81	20250102	19500	-40.51	20240718	6730	72.36	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
141	20250205	130727	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11620	-230	5	-1.94	3388450540	289560	63.01	11830	11900	11570	15400	8300	11850	11701.39	3.49	8711	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3788	24.41	3.66	12	0.89	476.00	3178.00	19500	20240718	-40.41	6730	20240418	72.66	13570	-14.37	20250120	9220	26.03	20250102	19500	-40.41	20240718	6730	72.66	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
142	20250205	120729	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11590	-260	5	-2.19	2898011700	247251	53.80	11830	11900	11580	15400	8300	11850	11720.24	3.49	-2921	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3778	24.35	3.65	12	0.76	476.00	3178.00	19500	20240718	-40.56	6730	20240418	72.21	13570	-14.59	20250120	9220	25.70	20250102	19500	-40.56	20240718	6730	72.21	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
143	20250205	110728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11650	-200	5	-1.69	2357556450	200748	43.69	11830	11900	11640	15400	8300	11850	11743.16	3.49	-7062	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3798	24.47	3.67	12	0.62	476.00	3178.00	19500	20240718	-40.26	6730	20240418	73.11	13570	-14.15	20250120	9220	26.36	20250102	19500	-40.26	20240718	6730	73.11	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
144	20250205	100735	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11640	-210	5	-1.77	1866626970	158688	34.53	11830	11900	11640	15400	8300	11850	11762.14	3.49	-17443	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3795	24.45	3.66	12	0.49	476.00	3178.00	19500	20240718	-40.31	6730	20240418	72.96	13570	-14.22	20250120	9220	26.25	20250102	19500	-40.31	20240718	6730	72.96	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
145	20250205	090739	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11830	-20	5	-0.17	524655680	44373	9.66	11830	11900	11770	15400	8300	11850	11822.95	3.49	-607	12310	12080	11880	11650	11450	12195	11765	163	3550	500	7580	10	1	32600000	3857	24.85	3.72	12	0.14	476.00	3178.00	19500	20240718	-39.33	6730	20240418	75.78	13570	-12.82	20250120	9220	28.31	20250102	19500	-39.33	20240718	6730	75.78	20240418	4.50	N	130660	500	163 억	1138265	N	N	0	N	N
146	20250204	160710	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11850	190	2	1.63	5356009210	449762	98.21	11800	12110	11680	15150	8170	11660	11909.47	3.53	-4856	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3863	24.89	3.73	12	1.38	476.00	3178.00	19500	20240718	-39.23	6730	20240418	76.08	13570	-12.68	20250120	9220	28.52	20250102	19500	-39.23	20240718	6730	76.08	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
147	20250204	150722	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11850	190	2	1.63	5139010520	431463	94.21	11800	12110	11680	15150	8170	11660	11911.35	3.53	-8352	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3863	24.89	3.73	12	1.32	476.00	3178.00	19500	20240718	-39.23	6730	20240418	76.08	13570	-12.68	20250120	9220	28.52	20250102	19500	-39.23	20240718	6730	76.08	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
148	20250204	140720	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11890	230	2	1.97	4450359730	373321	81.52	11800	12110	11680	15150	8170	11660	11921.83	3.53	-12947	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3876	24.98	3.74	12	1.15	476.00	3178.00	19500	20240718	-39.03	6730	20240418	76.67	13570	-12.38	20250120	9220	28.96	20250102	19500	-39.03	20240718	6730	76.67	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
149	20250204	130723	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11960	300	2	2.57	4086350640	342800	74.85	11800	12110	11680	15150	8170	11660	11921.41	3.53	-10299	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3899	25.13	3.76	12	1.05	476.00	3178.00	19500	20240718	-38.67	6730	20240418	77.71	13570	-11.86	20250120	9220	29.72	20250102	19500	-38.67	20240718	6730	77.71	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
150	20250204	120729	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11970	310	2	2.66	3842845800	322397	70.40	11800	12110	11680	15150	8170	11660	11920.56	3.53	-14245	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3902	25.15	3.77	12	0.99	476.00	3178.00	19500	20240718	-38.62	6730	20240418	77.86	13570	-11.79	20250120	9220	29.83	20250102	19500	-38.62	20240718	6730	77.86	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
151	20250204	110713	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12060	400	2	3.43	3196040570	268689	58.67	11800	12090	11680	15150	8170	11660	11895.98	3.53	-3316	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3932	25.34	3.79	12	0.82	476.00	3178.00	19500	20240718	-38.15	6730	20240418	79.20	13570	-11.13	20250120	9220	30.80	20250102	19500	-38.15	20240718	6730	79.20	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
152	20250204	100718	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11950	290	2	2.49	2075710310	175427	38.31	11800	12060	11680	15150	8170	11660	11833.50	3.53	-34392	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3896	25.11	3.76	12	0.54	476.00	3178.00	19500	20240718	-38.72	6730	20240418	77.56	13570	-11.94	20250120	9220	29.61	20250102	19500	-38.72	20240718	6730	77.56	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N
153	20250204	090720	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11760	100	2	0.86	849971210	71852	15.69	11800	12060	11720	15150	8170	11660	11832.30	3.53	-28003	12100	11880	11710	11490	11320	11795	11405	163	3490	500	7460	10	1	32600000	3834	24.71	3.70	12	0.22	476.00	3178.00	19500	20240718	-39.69	6730	20240418	74.74	13570	-13.34	20250120	9220	27.55	20250102	19500	-39.69	20240718	6730	74.74	20240418	4.45	N	130660	500	163 억	1152093	N	N	447	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History