KissMeData/005250/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 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	foreignNetBuyingQuantity	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	160211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	13900	-660	5	-4.53	1417759060	100613	164.12	14430	14450	13900	18920	10200	14560	14091.26	9.35	0	-32209	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6537	-12.72	0.69	12	0.21	-1093.00	20155.00	18490	20240819	-24.82	12940	20240703	7.42	17320	-19.75	20250102	13900	0.00	20250228	18490	-24.82	20240819	12940	7.42	20240703	0.40	N	005250	500	253 억	4395437	N	N	3205	N	N
3	20250228	150211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14030	-530	5	-3.64	998871450	70526	115.04	14430	14450	14000	18920	10200	14560	14163.16	9.35	0	-23308	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6598	-12.84	0.70	12	0.15	-1093.00	20155.00	18490	20240819	-24.12	12940	20240703	8.42	17320	-19.00	20250102	13920	0.79	20250203	18490	-24.12	20240819	12940	8.42	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
4	20250228	140211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14050	-510	5	-3.50	836905940	58973	96.19	14430	14450	14020	18920	10200	14560	14191.33	9.35	0	-20543	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6607	-12.85	0.70	12	0.13	-1093.00	20155.00	18490	20240819	-24.01	12940	20240703	8.58	17320	-18.88	20250102	13920	0.93	20250203	18490	-24.01	20240819	12940	8.58	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
5	20250228	130212	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14080	-480	5	-3.30	655999790	46103	75.20	14430	14450	14070	18920	10200	14560	14229.00	9.35	0	-17047	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6622	-12.88	0.70	12	0.10	-1093.00	20155.00	18490	20240819	-23.85	12940	20240703	8.81	17320	-18.71	20250102	13920	1.15	20250203	18490	-23.85	20240819	12940	8.81	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
6	20250228	120210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14140	-420	5	-2.88	502975630	35250	57.50	14430	14450	14120	18920	10200	14560	14268.80	9.35	0	-14826	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6650	-12.94	0.70	12	0.07	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	17320	-18.36	20250102	13920	1.58	20250203	18490	-23.53	20240819	12940	9.27	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
7	20250228	110211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14250	-310	5	-2.13	314650480	21985	35.86	14430	14450	14210	18920	10200	14560	14312.04	9.35	0	-10123	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6702	-13.04	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.93	12940	20240703	10.12	17320	-17.73	20250102	13920	2.37	20250203	18490	-22.93	20240819	12940	10.12	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
8	20250228	100210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14350	-210	5	-1.44	184112090	12845	20.95	14430	14450	14270	18920	10200	14560	14333.35	9.35	0	-6156	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6749	-13.13	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.39	12940	20240703	10.90	17320	-17.15	20250102	13920	3.09	20250203	18490	-22.39	20240819	12940	10.90	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
9	20250228	090211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	-220	5	-1.51	30134840	2098	3.42	14430	14430	14340	18920	10200	14560	14363.51	9.35	0	-1937	14840	14700	14540	14400	14240	14620	14320	253	4360	500	10770	10	1	47028210	6744	-13.12	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.40	N	005250	500	253 억	4395437	N	N	528	N	N
10	20250227	160209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14560	-130	5	-0.88	876937560	60685	84.92	14570	14680	14380	19090	10290	14690	14450.03	9.37	0	-9722	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6847	-13.32	0.72	12	0.13	-1093.00	20155.00	18490	20240819	-21.25	12940	20240703	12.52	17320	-15.94	20250102	13920	4.60	20250203	18490	-21.25	20240819	12940	12.52	20240703	0.40	N	005250	500	253 억	4404783	N	N	528	N	N
11	20250227	150210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14490	-200	5	-1.36	805001790	55738	78.00	14570	14680	14380	19090	10290	14690	14442.58	9.37	0	-11326	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6814	-13.26	0.72	12	0.12	-1093.00	20155.00	18490	20240819	-21.63	12940	20240703	11.98	17320	-16.34	20250102	13920	4.09	20250203	18490	-21.63	20240819	12940	11.98	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
12	20250227	140210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14460	-230	5	-1.57	733493790	50796	71.09	14570	14680	14380	19090	10290	14690	14439.97	9.37	0	-11731	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6800	-13.23	0.72	12	0.11	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	17320	-16.51	20250102	13920	3.88	20250203	18490	-21.80	20240819	12940	11.75	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
13	20250227	130209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14400	-290	5	-1.97	668933790	46322	64.82	14570	14680	14380	19090	10290	14690	14440.93	9.37	0	-12984	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6772	-13.17	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.12	12940	20240703	11.28	17320	-16.86	20250102	13920	3.45	20250203	18490	-22.12	20240819	12940	11.28	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
14	20250227	120209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14390	-300	5	-2.04	596356040	41281	57.77	14570	14680	14380	19090	10290	14690	14446.24	9.37	0	-13044	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6767	-13.17	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.17	12940	20240703	11.21	17320	-16.92	20250102	13920	3.38	20250203	18490	-22.17	20240819	12940	11.21	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
15	20250227	110210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	-270	5	-1.84	443046660	30631	42.87	14570	14680	14400	19090	10290	14690	14463.97	9.37	0	-8083	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6781	-13.19	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
16	20250227	100216	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	-260	5	-1.77	280560680	19373	27.11	14570	14680	14400	19090	10290	14690	14482.00	9.37	0	-7622	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6786	-13.20	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	13920	3.66	20250203	18490	-21.96	20240819	12940	11.51	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
17	20250227	090217	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14530	-160	5	-1.09	15957170	1096	1.53	14570	14680	14530	19090	10290	14690	14558.98	9.37	0	-310	14983	14836	14593	14446	14203	14910	14520	253	4400	500	10870	10	1	47028210	6833	-13.29	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.42	12940	20240703	12.29	17320	-16.11	20250102	13920	4.38	20250203	18490	-21.42	20240819	12940	12.29	20240703	0.40	N	005250	500	253 억	4404783	N	N	191	N	N
18	20250226	160209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14690	330	2	2.30	1040712900	71411	147.83	14360	14740	14350	18660	10060	14360	14573.06	9.33	0	15100	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6908	-13.44	0.73	12	0.15	-1093.00	20155.00	18490	20240819	-20.55	12940	20240703	13.52	17320	-15.18	20250102	13920	5.53	20250203	18490	-20.55	20240819	12940	13.52	20240703	0.40	N	005250	500	253 억	4389070	N	N	191	N	N
19	20250226	150210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14680	320	2	2.23	953435650	65466	135.52	14360	14740	14350	18660	10060	14360	14563.83	9.33	0	15290	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6904	-13.43	0.73	12	0.14	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	17320	-15.24	20250102	13920	5.46	20250203	18490	-20.61	20240819	12940	13.45	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
20	20250226	140210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14560	200	2	1.39	510608980	35218	72.90	14360	14600	14350	18660	10060	14360	14498.52	9.33	0	8521	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6847	-13.32	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.25	12940	20240703	12.52	17320	-15.94	20250102	13920	4.60	20250203	18490	-21.25	20240819	12940	12.52	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
21	20250226	130211	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14470	110	2	0.77	423828570	29250	60.55	14360	14600	14350	18660	10060	14360	14489.87	9.33	0	6238	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6805	-13.24	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.74	12940	20240703	11.82	17320	-16.45	20250102	13920	3.95	20250203	18490	-21.74	20240819	12940	11.82	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
22	20250226	120210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14490	130	2	0.91	344074170	23734	49.13	14360	14600	14350	18660	10060	14360	14497.10	9.33	0	5157	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6814	-13.26	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.63	12940	20240703	11.98	17320	-16.34	20250102	13920	4.09	20250203	18490	-21.63	20240819	12940	11.98	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
23	20250226	110210	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	160	2	1.11	272927360	18832	38.98	14360	14600	14350	18660	10060	14360	14492.74	9.33	0	5929	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6828	-13.28	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
24	20250226	100209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	160	2	1.11	173361660	11989	24.82	14360	14540	14350	18660	10060	14360	14460.06	9.33	0	3858	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6828	-13.28	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
25	20250226	090212	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	0	3	0.00	17878060	1245	2.58	14360	14360	14350	18660	10060	14360	14359.89	9.33	0	1045	14600	14480	14410	14290	14220	14445	14255	253	4300	500	10620	10	1	47028210	6753	-13.14	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.40	N	005250	500	253 억	4389070	N	N	167	N	N
26	20250225	160209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	-230	5	-1.58	690980120	48016	72.75	14530	14530	14340	18960	10220	14590	14390.69	9.37	0	-18429	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6753	-13.14	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.40	N	005250	500	253 억	4405020	N	N	167	N	N
27	20250225	150209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	-230	5	-1.58	647981580	45022	68.22	14530	14530	14340	18960	10220	14590	14392.55	9.37	0	-17714	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6753	-13.14	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
28	20250225	140209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	-230	5	-1.58	591051130	41059	62.21	14530	14530	14340	18960	10220	14590	14395.17	9.37	0	-16699	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6753	-13.14	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
29	20250225	130209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14400	-190	5	-1.30	510215290	35437	53.69	14530	14530	14340	18960	10220	14590	14397.81	9.37	0	-13231	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6772	-13.17	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.12	12940	20240703	11.28	17320	-16.86	20250102	13920	3.45	20250203	18490	-22.12	20240819	12940	11.28	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
30	20250225	120208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14390	-200	5	-1.37	440637450	30602	46.37	14530	14530	14340	18960	10220	14590	14398.98	9.37	0	-11513	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6767	-13.17	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.17	12940	20240703	11.21	17320	-16.92	20250102	13920	3.38	20250203	18490	-22.17	20240819	12940	11.21	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
31	20250225	110208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	-210	5	-1.44	362992640	25216	38.21	14530	14530	14340	18960	10220	14590	14395.33	9.37	0	-10352	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6763	-13.16	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	13920	3.30	20250203	18490	-22.23	20240819	12940	11.13	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
32	20250225	100208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	-210	5	-1.44	283135930	19659	29.79	14530	14530	14340	18960	10220	14590	14402.36	9.37	0	-7060	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6763	-13.16	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	13920	3.30	20250203	18490	-22.23	20240819	12940	11.13	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
33	20250225	090209	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-150	5	-1.03	40253950	2779	4.21	14530	14530	14420	18960	10220	14590	14485.05	9.37	0	-1583	14716	14652	14566	14502	14416	14685	14535	253	4370	500	10790	10	1	47028210	6791	-13.21	0.72	12	0.01	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	13920	3.74	20250203	18490	-21.90	20240819	12940	11.59	20240703	0.40	N	005250	500	253 억	4405020	N	N	27	N	N
34	20250224	160207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14590	180	2	1.25	958772480	65868	148.89	14480	14630	14480	18730	10090	14410	14555.90	9.36	0	1636	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6861	-13.35	0.72	12	0.14	-1093.00	20155.00	18490	20240819	-21.09	12940	20240703	12.75	17320	-15.76	20250102	13920	4.81	20250203	18490	-21.09	20240819	12940	12.75	20240703	0.39	N	005250	500	253 억	4403400	N	N	27	N	N
35	20250224	150208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14610	200	2	1.39	892055300	61293	138.55	14480	14630	14480	18730	10090	14410	14553.95	9.36	0	1647	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6871	-13.37	0.72	12	0.13	-1093.00	20155.00	18490	20240819	-20.98	12940	20240703	12.91	17320	-15.65	20250102	13920	4.96	20250203	18490	-20.98	20240819	12940	12.91	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
36	20250224	140208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14560	150	2	1.04	804137660	55268	124.93	14480	14630	14480	18730	10090	14410	14549.79	9.36	0	3520	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6847	-13.32	0.72	12	0.12	-1093.00	20155.00	18490	20240819	-21.25	12940	20240703	12.52	17320	-15.94	20250102	13920	4.60	20250203	18490	-21.25	20240819	12940	12.52	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
37	20250224	130208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14570	160	2	1.11	737798510	50710	114.63	14480	14630	14480	18730	10090	14410	14549.37	9.36	0	4230	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6852	-13.33	0.72	12	0.11	-1093.00	20155.00	18490	20240819	-21.20	12940	20240703	12.60	17320	-15.88	20250102	13920	4.67	20250203	18490	-21.20	20240819	12940	12.60	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
38	20250224	120207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14550	140	2	0.97	534644910	36778	83.14	14480	14630	14480	18730	10090	14410	14537.09	9.36	0	2088	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6843	-13.31	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.31	12940	20240703	12.44	17320	-15.99	20250102	13920	4.53	20250203	18490	-21.31	20240819	12940	12.44	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
39	20250224	110207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14550	140	2	0.97	455149520	31313	70.78	14480	14630	14480	18730	10090	14410	14535.49	9.36	0	1321	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6843	-13.31	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.31	12940	20240703	12.44	17320	-15.99	20250102	13920	4.53	20250203	18490	-21.31	20240819	12940	12.44	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
40	20250224	100207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	110	2	0.76	312227830	21491	48.58	14480	14630	14480	18730	10090	14410	14528.31	9.36	0	497	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6828	-13.28	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
41	20250224	090208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	110	2	0.76	24650700	1700	3.84	14480	14540	14480	18730	10090	14410	14500.46	9.36	0	379	14670	14540	14410	14280	14150	14605	14345	253	4320	500	10660	10	1	47028210	6828	-13.28	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.39	N	005250	500	253 억	4403400	N	N	92	N	N
42	20250221	160207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14410	10	2	0.07	634530910	43926	89.03	14400	14540	14280	18720	10080	14400	14445.89	9.36	0	-455	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6777	-13.18	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.07	12940	20240703	11.36	17320	-16.80	20250102	13920	3.52	20250203	18490	-22.07	20240819	12940	11.36	20240703	0.39	N	005250	500	253 억	4403472	N	N	92	N	N
43	20250221	150207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14450	50	2	0.35	566976600	39242	79.53	14400	14540	14280	18720	10080	14400	14448.21	9.36	0	1074	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6796	-13.22	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.85	12940	20240703	11.67	17320	-16.57	20250102	13920	3.81	20250203	18490	-21.85	20240819	12940	11.67	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
44	20250221	140207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14450	50	2	0.35	531010190	36753	74.49	14400	14540	14280	18720	10080	14400	14448.08	9.36	0	1577	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6796	-13.22	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.85	12940	20240703	11.67	17320	-16.57	20250102	13920	3.81	20250203	18490	-21.85	20240819	12940	11.67	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
45	20250221	130207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14490	90	2	0.62	454824840	31483	63.81	14400	14540	14280	18720	10080	14400	14446.68	9.36	0	1350	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6814	-13.26	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.63	12940	20240703	11.98	17320	-16.34	20250102	13920	4.09	20250203	18490	-21.63	20240819	12940	11.98	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
46	20250221	120207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	30	2	0.21	377562560	26145	52.99	14400	14540	14280	18720	10080	14400	14441.10	9.36	0	1802	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6786	-13.20	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	13920	3.66	20250203	18490	-21.96	20240819	12940	11.51	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
47	20250221	110207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14510	110	2	0.76	320430640	22206	45.01	14400	14540	14280	18720	10080	14400	14429.91	9.36	0	2573	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6824	-13.28	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.53	12940	20240703	12.13	17320	-16.22	20250102	13920	4.24	20250203	18490	-21.53	20240819	12940	12.13	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
48	20250221	100207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14450	50	2	0.35	185234230	12873	26.09	14400	14470	14280	18720	10080	14400	14389.36	9.36	0	2278	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6796	-13.22	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.85	12940	20240703	11.67	17320	-16.57	20250102	13920	3.81	20250203	18490	-21.85	20240819	12940	11.67	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
49	20250221	090207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14300	-100	5	-0.69	9903010	690	1.40	14400	14400	14300	18720	10080	14400	14352.19	9.36	0	-31	14580	14490	14320	14230	14060	14535	14275	253	4320	500	10650	10	1	47028210	6725	-13.08	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.66	12940	20240703	10.51	17320	-17.44	20250102	13920	2.73	20250203	18490	-22.66	20240819	12940	10.51	20240703	0.39	N	005250	500	253 억	4403472	N	N	148	N	N
50	20250220	160206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14400	140	2	0.98	702047270	49024	94.84	14340	14410	14150	18530	9990	14260	14320.46	9.36	0	3760	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6772	-13.17	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.12	12940	20240703	11.28	17320	-16.86	20250102	13920	3.45	20250203	18490	-22.12	20240819	12940	11.28	20240703	0.37	N	005250	500	253 억	4400481	N	N	148	N	N
51	20250220	150207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14310	50	2	0.35	594446280	41533	80.35	14340	14410	14150	18530	9990	14260	14312.63	9.36	0	4818	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6730	-13.09	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	17320	-17.38	20250102	13920	2.80	20250203	18490	-22.61	20240819	12940	10.59	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
52	20250220	140207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	80	2	0.56	527609710	36866	71.32	14340	14410	14150	18530	9990	14260	14311.55	9.36	0	6500	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6744	-13.12	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
53	20250220	130207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14350	90	2	0.63	467174900	32648	63.16	14340	14410	14150	18530	9990	14260	14309.45	9.36	0	6861	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6749	-13.13	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.39	12940	20240703	10.90	17320	-17.15	20250102	13920	3.09	20250203	18490	-22.39	20240819	12940	10.90	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
54	20250220	120207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	100	2	0.70	434893220	30398	58.80	14340	14410	14150	18530	9990	14260	14306.64	9.36	0	6805	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6753	-13.14	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
55	20250220	110206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	120	2	0.84	345489380	24178	46.77	14340	14390	14150	18530	9990	14260	14289.41	9.36	0	4845	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6763	-13.16	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	13920	3.30	20250203	18490	-22.23	20240819	12940	11.13	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
56	20250220	100206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14300	40	2	0.28	194491630	13644	26.39	14340	14340	14150	18530	9990	14260	14254.74	9.36	0	70	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6725	-13.08	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.66	12940	20240703	10.51	17320	-17.44	20250102	13920	2.73	20250203	18490	-22.66	20240819	12940	10.51	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
57	20250220	090207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14210	-50	5	-0.35	37904160	2654	5.13	14340	14340	14210	18530	9990	14260	14281.90	9.36	0	-1757	14513	14386	14243	14116	13973	14450	14180	253	4270	500	10550	10	1	47028210	6683	-13.00	0.71	12	0.01	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	17320	-17.96	20250102	13920	2.08	20250203	18490	-23.15	20240819	12940	9.81	20240703	0.37	N	005250	500	253 억	4400481	N	N	54	N	N
58	20250219	160205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14260	90	2	0.64	736682650	51632	45.62	14150	14370	14100	18420	9920	14170	14267.97	9.36	0	1103	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6706	-13.05	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	17320	-17.67	20250102	13920	2.44	20250203	18490	-22.88	20240819	12940	10.20	20240703	0.37	N	005250	500	253 억	4400159	N	N	54	N	N
59	20250219	150207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14260	90	2	0.64	693326010	48589	42.94	14150	14370	14100	18420	9920	14170	14269.20	9.36	0	1800	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6706	-13.05	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	17320	-17.67	20250102	13920	2.44	20250203	18490	-22.88	20240819	12940	10.20	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
60	20250219	140206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14260	90	2	0.64	554922260	38878	34.35	14150	14370	14100	18420	9920	14170	14273.43	9.36	0	1158	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6706	-13.05	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	17320	-17.67	20250102	13920	2.44	20250203	18490	-22.88	20240819	12940	10.20	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
61	20250219	130206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14310	140	2	0.99	479633890	33613	29.70	14150	14370	14100	18420	9920	14170	14269.30	9.36	0	3446	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6730	-13.09	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	17320	-17.38	20250102	13920	2.80	20250203	18490	-22.61	20240819	12940	10.59	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
62	20250219	120206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14330	160	2	1.13	397802320	27905	24.66	14150	14330	14100	18420	9920	14170	14255.59	9.36	0	4741	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6739	-13.11	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	17320	-17.26	20250102	13920	2.95	20250203	18490	-22.50	20240819	12940	10.74	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
63	20250219	110206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14280	110	2	0.78	254708370	17885	15.80	14150	14330	14100	18420	9920	14170	14241.45	9.36	0	2388	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6716	-13.06	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.77	12940	20240703	10.36	17320	-17.55	20250102	13920	2.59	20250203	18490	-22.77	20240819	12940	10.36	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
64	20250219	100206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14290	120	2	0.85	151489690	10656	9.42	14150	14290	14100	18420	9920	14170	14216.37	9.36	0	1406	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6720	-13.07	0.71	12	0.02	-1093.00	20155.00	18490	20240819	-22.71	12940	20240703	10.43	17320	-17.49	20250102	13920	2.66	20250203	18490	-22.71	20240819	12940	10.43	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
65	20250219	090206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14120	-50	5	-0.35	9439300	667	0.59	14150	14210	14110	18420	9920	14170	14151.87	9.36	0	-309	14603	14386	14203	13986	13803	14295	13895	253	4250	500	10480	10	1	47028210	6640	-12.92	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.63	12940	20240703	9.12	17320	-18.48	20250102	13920	1.44	20250203	18490	-23.63	20240819	12940	9.12	20240703	0.37	N	005250	500	253 억	4400159	N	N	198	N	N
66	20250218	160206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14170	-300	5	-2.07	1599653090	112858	317.19	14410	14420	14020	18810	10130	14470	14174.04	9.41	0	-35352	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6664	-12.96	0.70	12	0.24	-1093.00	20155.00	18490	20240819	-23.36	12940	20240703	9.51	17320	-18.19	20250102	13920	1.80	20250203	18490	-23.36	20240819	12940	9.51	20240703	0.36	N	005250	500	253 억	4424392	N	N	198	N	N
67	20250218	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14240	-230	5	-1.59	1450625770	102379	287.74	14410	14420	14020	18810	10130	14470	14169.17	9.41	0	-33642	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6697	-13.03	0.71	12	0.22	-1093.00	20155.00	18490	20240819	-22.99	12940	20240703	10.05	17320	-17.78	20250102	13920	2.30	20250203	18490	-22.99	20240819	12940	10.05	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
68	20250218	140206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14160	-310	5	-2.14	1204190530	85024	238.96	14410	14420	14020	18810	10130	14470	14162.95	9.41	0	-32236	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6659	-12.96	0.70	12	0.18	-1093.00	20155.00	18490	20240819	-23.42	12940	20240703	9.43	17320	-18.24	20250102	13920	1.72	20250203	18490	-23.42	20240819	12940	9.43	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
69	20250218	130205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14180	-290	5	-2.00	1047779220	73989	207.95	14410	14420	14020	18810	10130	14470	14161.28	9.41	0	-27575	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6669	-12.97	0.70	12	0.16	-1093.00	20155.00	18490	20240819	-23.31	12940	20240703	9.58	17320	-18.13	20250102	13920	1.87	20250203	18490	-23.31	20240819	12940	9.58	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
70	20250218	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14120	-350	5	-2.42	973546960	68744	193.20	14410	14420	14020	18810	10130	14470	14161.92	9.41	0	-26008	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6640	-12.92	0.70	12	0.15	-1093.00	20155.00	18490	20240819	-23.63	12940	20240703	9.12	17320	-18.48	20250102	13920	1.44	20250203	18490	-23.63	20240819	12940	9.12	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
71	20250218	110206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14090	-380	5	-2.63	647589390	45670	128.36	14410	14420	14020	18810	10130	14470	14179.75	9.41	0	-31571	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6626	-12.89	0.70	12	0.10	-1093.00	20155.00	18490	20240819	-23.80	12940	20240703	8.89	17320	-18.65	20250102	13920	1.22	20250203	18490	-23.80	20240819	12940	8.89	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
72	20250218	100205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14200	-270	5	-1.87	335572000	23568	66.24	14410	14420	14160	18810	10130	14470	14238.46	9.41	0	-15222	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6678	-12.99	0.70	12	0.05	-1093.00	20155.00	18490	20240819	-23.20	12940	20240703	9.74	17320	-18.01	20250102	13920	2.01	20250203	18490	-23.20	20240819	12940	9.74	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
73	20250218	090206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	-50	5	-0.35	15508810	1077	3.03	14410	14420	14360	18810	10130	14470	14400.01	9.41	0	-559	14616	14542	14416	14342	14216	14580	14380	253	4340	500	10700	10	1	47028210	6781	-13.19	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4424392	N	N	457	N	N
74	20250217	160205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14470	220	2	1.54	510109740	35378	79.42	14460	14490	14290	18520	9980	14250	14418.58	9.39	0	7274	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6805	-13.24	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.74	12940	20240703	11.82	17320	-16.45	20250102	13920	3.95	20250203	18490	-21.74	20240819	12940	11.82	20240703	0.36	N	005250	500	253 억	4417538	N	N	457	N	N
75	20250217	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	180	2	1.26	445279470	30893	69.35	14460	14490	14290	18520	9980	14250	14413.60	9.39	0	6274	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6786	-13.20	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	13920	3.66	20250203	18490	-21.96	20240819	12940	11.51	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
76	20250217	140205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	170	2	1.19	399609210	27730	62.25	14460	14490	14290	18520	9980	14250	14410.72	9.39	0	5497	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6781	-13.19	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
77	20250217	130206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	170	2	1.19	344819450	23930	53.72	14460	14490	14290	18520	9980	14250	14409.50	9.39	0	6683	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6781	-13.19	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
78	20250217	120206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14460	210	2	1.47	258691580	17969	40.34	14460	14490	14290	18520	9980	14250	14396.55	9.39	0	5102	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6800	-13.23	0.72	12	0.04	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	17320	-16.51	20250102	13920	3.88	20250203	18490	-21.80	20240819	12940	11.75	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
79	20250217	110206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	190	2	1.33	216191710	15026	33.73	14460	14490	14290	18520	9980	14250	14387.84	9.39	0	4537	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6791	-13.21	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	13920	3.74	20250203	18490	-21.90	20240819	12940	11.59	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
80	20250217	100205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14490	240	2	1.68	138020980	9606	21.56	14460	14490	14290	18520	9980	14250	14368.21	9.39	0	3373	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6814	-13.26	0.72	12	0.02	-1093.00	20155.00	18490	20240819	-21.63	12940	20240703	11.98	17320	-16.34	20250102	13920	4.09	20250203	18490	-21.63	20240819	12940	11.98	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
81	20250217	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	130	2	0.91	5724160	397	0.89	14460	14460	14290	18520	9980	14250	14418.54	9.39	0	158	14476	14362	14286	14172	14096	14420	14230	253	4270	500	10540	10	1	47028210	6763	-13.16	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	13920	3.30	20250203	18490	-22.23	20240819	12940	11.13	20240703	0.36	N	005250	500	253 억	4417538	N	N	238	N	N
82	20250214	160204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14250	60	2	0.42	635895180	44430	74.75	14220	14400	14210	18440	9940	14190	14312.29	9.39	0	-1688	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6702	-13.04	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.93	12940	20240703	10.12	17320	-17.73	20250102	13920	2.37	20250203	18490	-22.93	20240819	12940	10.12	20240703	0.36	N	005250	500	253 억	4417271	N	N	238	N	N
83	20250214	150204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14280	90	2	0.63	579633410	40486	68.11	14220	14400	14210	18440	9940	14190	14316.89	9.39	0	1202	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6716	-13.06	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.77	12940	20240703	10.36	17320	-17.55	20250102	13920	2.59	20250203	18490	-22.77	20240819	12940	10.36	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
84	20250214	140205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	170	2	1.20	505851660	35335	59.45	14220	14400	14210	18440	9940	14190	14315.88	9.39	0	1990	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6753	-13.14	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
85	20250214	130205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14350	160	2	1.13	396377680	27701	46.60	14220	14400	14210	18440	9940	14190	14309.15	9.39	0	1103	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6749	-13.13	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.39	12940	20240703	10.90	17320	-17.15	20250102	13920	3.09	20250203	18490	-22.39	20240819	12940	10.90	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
86	20250214	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	150	2	1.06	311727940	21797	36.67	14220	14400	14210	18440	9940	14190	14301.41	9.39	0	798	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6744	-13.12	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
87	20250214	110204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14370	180	2	1.27	229493450	16067	27.03	14220	14380	14210	18440	9940	14190	14283.53	9.39	0	-197	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6758	-13.15	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	17320	-17.03	20250102	13920	3.23	20250203	18490	-22.28	20240819	12940	11.05	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
88	20250214	100204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14250	60	2	0.42	111011940	7770	13.07	14220	14320	14220	18440	9940	14190	14287.25	9.39	0	-1429	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6702	-13.04	0.71	12	0.02	-1093.00	20155.00	18490	20240819	-22.93	12940	20240703	10.12	17320	-17.73	20250102	13920	2.37	20250203	18490	-22.93	20240819	12940	10.12	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
89	20250214	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14260	70	2	0.49	2417910	170	0.29	14220	14270	14220	18440	9940	14190	14223.00	9.39	0	-71	14363	14276	14193	14106	14023	14320	14150	253	4250	500	10500	10	1	47028210	6706	-13.05	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	17320	-17.67	20250102	13920	2.44	20250203	18490	-22.88	20240819	12940	10.20	20240703	0.36	N	005250	500	253 억	4417271	N	N	44	N	N
90	20250213	160203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14190	60	2	0.42	840654470	59293	148.16	14180	14280	14110	18360	9900	14130	14177.90	9.38	-1088	8513	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6673	-12.98	0.70	12	0.13	-1093.00	20155.00	18490	20240819	-23.26	12940	20240703	9.66	17320	-18.07	20250102	13920	1.94	20250203	18490	-23.26	20240819	12940	9.66	20240703	0.35	N	005250	500	253 억	4412752	N	N	44	N	N
91	20250213	150203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14160	30	2	0.21	569434040	40178	100.40	14180	14270	14110	18360	9900	14130	14172.78	9.38	-1088	-1129	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6659	-12.96	0.70	12	0.09	-1093.00	20155.00	18490	20240819	-23.42	12940	20240703	9.43	17320	-18.24	20250102	13920	1.72	20250203	18490	-23.42	20240819	12940	9.43	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
92	20250213	140204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14240	110	2	0.78	454740710	32104	80.22	14180	14250	14110	18360	9900	14130	14164.61	9.38	-1088	-1730	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6697	-13.03	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.99	12940	20240703	10.05	17320	-17.78	20250102	13920	2.30	20250203	18490	-22.99	20240819	12940	10.05	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
93	20250213	130203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14150	20	2	0.14	406256350	28689	71.69	14180	14240	14110	18360	9900	14130	14160.70	9.38	-1088	-2494	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6654	-12.95	0.70	12	0.06	-1093.00	20155.00	18490	20240819	-23.47	12940	20240703	9.35	17320	-18.30	20250102	13920	1.65	20250203	18490	-23.47	20240819	12940	9.35	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
94	20250213	120203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14170	40	2	0.28	362086380	25571	63.90	14180	14240	14110	18360	9900	14130	14160.04	9.38	-1088	-2264	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6664	-12.96	0.70	12	0.05	-1093.00	20155.00	18490	20240819	-23.36	12940	20240703	9.51	17320	-18.19	20250102	13920	1.80	20250203	18490	-23.36	20240819	12940	9.51	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
95	20250213	110203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14140	10	2	0.07	284347400	20092	50.21	14180	14210	14110	18360	9900	14130	14152.27	9.38	-1088	-4426	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6650	-12.94	0.70	12	0.04	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	17320	-18.36	20250102	13920	1.58	20250203	18490	-23.53	20240819	12940	9.27	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
96	20250213	100204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14140	10	2	0.07	145486220	10274	25.67	14180	14210	14110	18360	9900	14130	14160.62	9.38	-1088	-1379	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6650	-12.94	0.70	12	0.02	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	17320	-18.36	20250102	13920	1.58	20250203	18490	-23.53	20240819	12940	9.27	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
97	20250213	090203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14140	10	2	0.07	6565490	464	1.16	14180	14180	14140	18360	9900	14130	14149.76	9.38	-1088	280	14563	14346	14233	14016	13903	14290	13960	253	4230	500	10450	10	1	47028210	6650	-12.94	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	17320	-18.36	20250102	13920	1.58	20250203	18490	-23.53	20240819	12940	9.27	20240703	0.35	N	005250	500	253 억	4412752	N	N	186	N	N
98	20250212	160203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14130	-200	5	-1.40	567541240	40011	78.88	14400	14450	14120	18620	10040	14330	14184.67	9.42	0	-15159	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6645	-12.93	0.70	12	0.09	-1093.00	20155.00	18490	20240819	-23.58	12940	20240703	9.20	17320	-18.42	20250102	13920	1.51	20250203	18490	-23.58	20240819	12940	9.20	20240703	0.36	N	005250	500	253 억	4427993	N	N	186	N	N
99	20250212	150202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14120	-210	5	-1.47	545426070	38446	75.79	14400	14450	14120	18620	10040	14330	14186.81	9.42	0	-14928	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6640	-12.92	0.70	12	0.08	-1093.00	20155.00	18490	20240819	-23.63	12940	20240703	9.12	17320	-18.48	20250102	13920	1.44	20250203	18490	-23.63	20240819	12940	9.12	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
100	20250212	140202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14140	-190	5	-1.33	422070280	29726	58.60	14400	14450	14130	18620	10040	14330	14198.69	9.42	0	-13564	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6650	-12.94	0.70	12	0.06	-1093.00	20155.00	18490	20240819	-23.53	12940	20240703	9.27	17320	-18.36	20250102	13920	1.58	20250203	18490	-23.53	20240819	12940	9.27	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
101	20250212	130203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14150	-180	5	-1.26	359013560	25267	49.81	14400	14450	14130	18620	10040	14330	14208.79	9.42	0	-12500	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6654	-12.95	0.70	12	0.05	-1093.00	20155.00	18490	20240819	-23.47	12940	20240703	9.35	17320	-18.30	20250102	13920	1.65	20250203	18490	-23.47	20240819	12940	9.35	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
102	20250212	120202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14160	-170	5	-1.19	272663640	19164	37.78	14400	14450	14150	18620	10040	14330	14227.91	9.42	0	-9137	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6659	-12.96	0.70	12	0.04	-1093.00	20155.00	18490	20240819	-23.42	12940	20240703	9.43	17320	-18.24	20250102	13920	1.72	20250203	18490	-23.42	20240819	12940	9.43	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
103	20250212	110203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14180	-150	5	-1.05	222629100	15632	30.82	14400	14450	14160	18620	10040	14330	14241.88	9.42	0	-8360	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6669	-12.97	0.70	12	0.03	-1093.00	20155.00	18490	20240819	-23.31	12940	20240703	9.58	17320	-18.13	20250102	13920	1.87	20250203	18490	-23.31	20240819	12940	9.58	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
104	20250212	100203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14200	-130	5	-0.91	97656630	6855	13.51	14400	14400	14180	18620	10040	14330	14246.04	9.42	0	-3894	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6678	-12.99	0.70	12	0.01	-1093.00	20155.00	18490	20240819	-23.20	12940	20240703	9.74	17320	-18.01	20250102	13920	2.01	20250203	18490	-23.20	20240819	12940	9.74	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
105	20250212	090203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14310	-20	5	-0.14	6004210	418	0.82	14400	14400	14310	18620	10040	14330	14364.14	9.42	0	24	14763	14546	14423	14206	14083	14485	14145	253	4290	500	10600	10	1	47028210	6730	-13.09	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	17320	-17.38	20250102	13920	2.80	20250203	18490	-22.61	20240819	12940	10.59	20240703	0.36	N	005250	500	253 억	4427993	N	N	483	N	N
106	20250211	160202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14330	-240	5	-1.65	725560720	50485	84.87	14590	14640	14300	18940	10200	14570	14371.81	9.45	0	-20515	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6739	-13.11	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	17320	-17.26	20250102	13920	2.95	20250203	18490	-22.50	20240819	12940	10.74	20240703	0.34	N	005250	500	253 억	4445450	N	N	483	N	N
107	20250211	150203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14320	-250	5	-1.72	656065580	45632	76.71	14590	14640	14300	18940	10200	14570	14377.31	9.45	0	-18803	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6734	-13.10	0.71	12	0.10	-1093.00	20155.00	18490	20240819	-22.55	12940	20240703	10.66	17320	-17.32	20250102	13920	2.87	20250203	18490	-22.55	20240819	12940	10.66	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
108	20250211	140203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	-230	5	-1.58	566609230	39393	66.22	14590	14640	14300	18940	10200	14570	14383.50	9.45	0	-15556	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6744	-13.12	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
109	20250211	130201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14330	-240	5	-1.65	522652140	36324	61.06	14590	14640	14300	18940	10200	14570	14388.62	9.45	0	-15092	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6739	-13.11	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	17320	-17.26	20250102	13920	2.95	20250203	18490	-22.50	20240819	12940	10.74	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
110	20250211	120202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	-230	5	-1.58	438758980	30466	51.22	14590	14640	14330	18940	10200	14570	14401.59	9.45	0	-14928	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6744	-13.12	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
111	20250211	110202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14360	-210	5	-1.44	369501060	25639	43.10	14590	14640	14330	18940	10200	14570	14411.68	9.45	0	-14042	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6753	-13.14	0.71	12	0.05	-1093.00	20155.00	18490	20240819	-22.34	12940	20240703	10.97	17320	-17.09	20250102	13920	3.16	20250203	18490	-22.34	20240819	12940	10.97	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
112	20250211	100203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14370	-200	5	-1.37	246694450	17084	28.72	14590	14640	14360	18940	10200	14570	14440.09	9.45	0	-10291	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6758	-13.15	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	17320	-17.03	20250102	13920	3.23	20250203	18490	-22.28	20240819	12940	11.05	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
113	20250211	090202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14480	-90	5	-0.62	12370440	850	1.43	14590	14620	14460	18940	10200	14570	14553.46	9.45	0	-673	14836	14702	14476	14342	14116	14770	14410	253	4370	500	10780	10	1	47028210	6810	-13.25	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.69	12940	20240703	11.90	17320	-16.40	20250102	13920	4.02	20250203	18490	-21.69	20240819	12940	11.90	20240703	0.34	N	005250	500	253 억	4445450	N	N	1007	N	N
114	20250210	160202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14570	240	2	1.67	859401230	59445	118.14	14450	14610	14250	18620	10040	14330	14456.79	9.45	0	1490	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6852	-13.33	0.72	12	0.13	-1093.00	20155.00	18490	20240819	-21.20	12940	20240703	12.60	17320	-15.88	20250102	13920	4.67	20250203	18490	-21.20	20240819	12940	12.60	20240703	0.35	N	005250	500	253 억	4442683	N	N	1004	N	N
115	20250210	150202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	90	2	0.63	793335320	54896	109.10	14450	14610	14250	18620	10040	14330	14451.61	9.45	0	2107	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6781	-13.19	0.72	12	0.12	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
116	20250210	140202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14470	140	2	0.98	681156850	47130	93.67	14450	14610	14250	18620	10040	14330	14452.72	9.45	0	2589	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6805	-13.24	0.72	12	0.10	-1093.00	20155.00	18490	20240819	-21.74	12940	20240703	11.82	17320	-16.45	20250102	13920	3.95	20250203	18490	-21.74	20240819	12940	11.82	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
117	20250210	130202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	190	2	1.33	576386690	39930	79.36	14450	14570	14250	18620	10040	14330	14434.93	9.45	0	2477	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6828	-13.28	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
118	20250210	120201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14510	180	2	1.26	502250130	34832	69.23	14450	14550	14250	18620	10040	14330	14419.22	9.45	0	1554	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6824	-13.28	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.53	12940	20240703	12.13	17320	-16.22	20250102	13920	4.24	20250203	18490	-21.53	20240819	12940	12.13	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
119	20250210	110201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14500	170	2	1.19	355189620	24682	49.05	14450	14500	14250	18620	10040	14330	14390.63	9.45	0	-1356	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6819	-13.27	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.58	12940	20240703	12.06	17320	-16.28	20250102	13920	4.17	20250203	18490	-21.58	20240819	12940	12.06	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
120	20250210	100201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14460	130	2	0.91	206218180	14361	28.54	14450	14500	14250	18620	10040	14330	14359.60	9.45	0	-4562	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6800	-13.23	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	17320	-16.51	20250102	13920	3.88	20250203	18490	-21.80	20240819	12940	11.75	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
121	20250210	090201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14410	80	2	0.56	10648450	737	1.46	14450	14450	14390	18620	10040	14330	14448.37	9.45	0	-261	14823	14576	14453	14206	14083	14515	14145	253	4290	500	10600	10	1	47028210	6777	-13.18	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.07	12940	20240703	11.36	17320	-16.80	20250102	13920	3.52	20250203	18490	-22.07	20240819	12940	11.36	20240703	0.35	N	005250	500	253 억	4442683	N	N	1630	N	N
122	20250207	160200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14330	-410	5	-2.78	726516660	50185	62.64	14700	14700	14330	19160	10320	14740	14477.08	9.49	0	-21571	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6739	-13.11	0.71	12	0.11	-1093.00	20155.00	18490	20240819	-22.50	12940	20240703	10.74	17320	-17.26	20250102	13920	2.95	20250203	18490	-22.50	20240819	12940	10.74	20240703	0.35	N	005250	500	253 억	4460786	N	N	1630	N	N
123	20250207	150201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14390	-350	5	-2.37	642000750	44299	55.29	14700	14700	14390	19160	10320	14740	14492.42	9.49	0	-18794	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6767	-13.17	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.17	12940	20240703	11.21	17320	-16.92	20250102	13920	3.38	20250203	18490	-22.17	20240819	12940	11.21	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
124	20250207	140200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14410	-330	5	-2.24	544081940	37502	46.81	14700	14700	14400	19160	10320	14740	14508.05	9.49	0	-16459	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6777	-13.18	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.07	12940	20240703	11.36	17320	-16.80	20250102	13920	3.52	20250203	18490	-22.07	20240819	12940	11.36	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
125	20250207	130200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-300	5	-2.04	439330350	30241	37.75	14700	14700	14430	19160	10320	14740	14527.61	9.49	0	-13240	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6791	-13.21	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	13920	3.74	20250203	18490	-21.90	20240819	12940	11.59	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
126	20250207	120200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14460	-280	5	-1.90	308492150	21195	26.45	14700	14700	14430	19160	10320	14740	14554.91	9.49	0	-9636	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6800	-13.23	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	17320	-16.51	20250102	13920	3.88	20250203	18490	-21.80	20240819	12940	11.75	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
127	20250207	110200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14520	-220	5	-1.49	235431220	16151	20.16	14700	14700	14430	19160	10320	14740	14576.84	9.49	0	-7092	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6828	-13.28	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.47	12940	20240703	12.21	17320	-16.17	20250102	13920	4.31	20250203	18490	-21.47	20240819	12940	12.21	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
128	20250207	100200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14560	-180	5	-1.22	142578090	9747	12.17	14700	14700	14560	19160	10320	14740	14627.85	9.49	0	-4598	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6847	-13.32	0.72	12	0.02	-1093.00	20155.00	18490	20240819	-21.25	12940	20240703	12.52	17320	-15.94	20250102	13920	4.60	20250203	18490	-21.25	20240819	12940	12.52	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
129	20250207	090201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14650	-90	5	-0.61	19043740	1297	1.62	14700	14700	14580	19160	10320	14740	14682.74	9.49	0	-1069	15160	14950	14630	14420	14100	15055	14525	253	4420	500	10900	10	1	47028210	6890	-13.40	0.73	12	0.00	-1093.00	20155.00	18490	20240819	-20.77	12940	20240703	13.21	17320	-15.42	20250102	13920	5.24	20250203	18490	-20.77	20240819	12940	13.21	20240703	0.35	N	005250	500	253 억	4460786	N	N	980	N	N
130	20250206	160157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14740	440	2	3.08	1174769550	80033	204.28	14310	14840	14310	18590	10010	14300	14678.50	9.45	0	7392	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6932	-13.49	0.73	12	0.17	-1093.00	20155.00	18490	20240819	-20.28	12940	20240703	13.91	17320	-14.90	20250102	13920	5.89	20250203	18490	-20.28	20240819	12940	13.91	20240703	0.36	N	005250	500	253 억	4441827	N	N	980	N	N
131	20250206	150158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14670	370	2	2.59	1068062520	72784	185.78	14310	14840	14310	18590	10010	14300	14674.41	9.45	0	7819	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6899	-13.42	0.73	12	0.15	-1093.00	20155.00	18490	20240819	-20.66	12940	20240703	13.37	17320	-15.30	20250102	13920	5.39	20250203	18490	-20.66	20240819	12940	13.37	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
132	20250206	140159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14690	390	2	2.73	935586480	63755	162.73	14310	14840	14310	18590	10010	14300	14674.72	9.45	0	10924	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6908	-13.44	0.73	12	0.14	-1093.00	20155.00	18490	20240819	-20.55	12940	20240703	13.52	17320	-15.18	20250102	13920	5.53	20250203	18490	-20.55	20240819	12940	13.52	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
133	20250206	130157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14700	400	2	2.80	813934620	55472	141.59	14310	14840	14310	18590	10010	14300	14672.89	9.45	0	13720	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6913	-13.45	0.73	12	0.12	-1093.00	20155.00	18490	20240819	-20.50	12940	20240703	13.60	17320	-15.13	20250102	13920	5.60	20250203	18490	-20.50	20240819	12940	13.60	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
134	20250206	120157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14790	490	2	3.43	692637110	47249	120.60	14310	14840	14310	18590	10010	14300	14659.30	9.45	0	14382	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6955	-13.53	0.73	12	0.10	-1093.00	20155.00	18490	20240819	-20.01	12940	20240703	14.30	17320	-14.61	20250102	13920	6.25	20250203	18490	-20.01	20240819	12940	14.30	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
135	20250206	110152	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14770	470	2	3.29	544579370	37238	95.05	14310	14780	14310	18590	10010	14300	14624.29	9.45	0	13107	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6946	-13.51	0.73	12	0.08	-1093.00	20155.00	18490	20240819	-20.12	12940	20240703	14.14	17320	-14.72	20250102	13920	6.11	20250203	18490	-20.12	20240819	12940	14.14	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
136	20250206	100157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14650	350	2	2.45	267128080	18341	46.81	14310	14670	14310	18590	10010	14300	14564.53	9.45	0	6354	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6890	-13.40	0.73	12	0.04	-1093.00	20155.00	18490	20240819	-20.77	12940	20240703	13.21	17320	-15.42	20250102	13920	5.24	20250203	18490	-20.77	20240819	12940	13.21	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
137	20250206	090157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	120	2	0.84	8198460	570	1.45	14310	14460	14310	18590	10010	14300	14383.26	9.45	0	-55	14533	14416	14293	14176	14053	14475	14235	253	4290	500	10580	10	1	47028210	6781	-13.19	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	13920	3.59	20250203	18490	-22.01	20240819	12940	11.44	20240703	0.36	N	005250	500	253 억	4441827	N	N	641	N	N
138	20250205	160157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14300	240	2	1.71	555982730	38896	80.69	14210	14410	14170	18270	9850	14060	14294.08	9.42	-1972	8742	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6725	-13.08	0.71	12	0.08	-1093.00	20155.00	18490	20240819	-22.66	12940	20240703	10.51	17320	-17.44	20250102	13920	2.73	20250203	18490	-22.66	20240819	12940	10.51	20240703	0.36	N	005250	500	253 억	4431389	N	N	641	N	N
139	20250205	150157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14310	250	2	1.78	489058900	34217	70.98	14210	14410	14170	18270	9850	14060	14292.86	9.42	-1972	10970	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6730	-13.09	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	17320	-17.38	20250102	13920	2.80	20250203	18490	-22.61	20240819	12940	10.59	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
140	20250205	140156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	280	2	1.99	447801920	31337	65.01	14210	14410	14170	18270	9850	14060	14289.88	9.42	-1972	11935	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6744	-13.12	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	13920	3.02	20250203	18490	-22.44	20240819	12940	10.82	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
141	20250205	130156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14310	250	2	1.78	397795510	27855	57.79	14210	14410	14170	18270	9850	14060	14280.94	9.42	-1972	11332	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6730	-13.09	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.61	12940	20240703	10.59	17320	-17.38	20250102	13920	2.80	20250203	18490	-22.61	20240819	12940	10.59	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
142	20250205	120158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14270	210	2	1.49	199392760	14016	29.08	14210	14300	14170	18270	9850	14060	14226.08	9.42	-1972	3719	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6711	-13.06	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-22.82	12940	20240703	10.28	17320	-17.61	20250102	13920	2.51	20250203	18490	-22.82	20240819	12940	10.28	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
143	20250205	110156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14190	130	2	0.92	105209380	7399	15.35	14210	14290	14190	18270	9850	14060	14219.41	9.42	-1972	1116	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6673	-12.98	0.70	12	0.02	-1093.00	20155.00	18490	20240819	-23.26	12940	20240703	9.66	17320	-18.07	20250102	13920	1.94	20250203	18490	-23.26	20240819	12940	9.66	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
144	20250205	100157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14210	150	2	1.07	69281000	4870	10.10	14210	14290	14200	18270	9850	14060	14226.08	9.42	-1972	1673	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6683	-13.00	0.71	12	0.01	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	17320	-17.96	20250102	13920	2.08	20250203	18490	-23.15	20240819	12940	9.81	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
145	20250205	090159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14260	200	2	1.42	7125160	501	1.04	14210	14290	14200	18270	9850	14060	14221.88	9.42	-1972	159	14380	14220	14140	13980	13900	14180	13940	253	4210	500	10400	10	1	47028210	6706	-13.05	0.71	12	0.00	-1093.00	20155.00	18490	20240819	-22.88	12940	20240703	10.20	17320	-17.67	20250102	13920	2.44	20250203	18490	-22.88	20240819	12940	10.20	20240703	0.36	N	005250	500	253 억	4431389	N	N	631	N	N
146	20250204	160155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14060	-50	5	-0.35	683141820	48168	55.37	14120	14300	14060	18340	9880	14110	14182.69	9.38	0	-5249	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6612	-12.86	0.70	12	0.10	-1093.00	20155.00	18490	20240819	-23.96	12940	20240703	8.66	17320	-18.82	20250102	13920	1.01	20250203	18490	-23.96	20240819	12940	8.66	20240703	0.37	N	005250	500	253 억	4409430	N	N	631	N	N
147	20250204	150155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14130	20	2	0.14	590685740	41602	47.82	14120	14300	14080	18340	9880	14110	14198.49	9.38	0	-4810	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6645	-12.93	0.70	12	0.09	-1093.00	20155.00	18490	20240819	-23.58	12940	20240703	9.20	17320	-18.42	20250102	13920	1.51	20250203	18490	-23.58	20240819	12940	9.20	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
148	20250204	140155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14180	70	2	0.50	464062500	32638	37.52	14120	14300	14120	18340	9880	14110	14218.47	9.38	0	-379	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6669	-12.97	0.70	12	0.07	-1093.00	20155.00	18490	20240819	-23.31	12940	20240703	9.58	17320	-18.13	20250102	13920	1.87	20250203	18490	-23.31	20240819	12940	9.58	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
149	20250204	130155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14200	90	2	0.64	419379450	29491	33.90	14120	14300	14120	18340	9880	14110	14220.59	9.38	0	561	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6678	-12.99	0.70	12	0.06	-1093.00	20155.00	18490	20240819	-23.20	12940	20240703	9.74	17320	-18.01	20250102	13920	2.01	20250203	18490	-23.20	20240819	12940	9.74	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
150	20250204	120156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14210	100	2	0.71	376455940	26470	30.43	14120	14300	14120	18340	9880	14110	14221.98	9.38	0	1904	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6683	-13.00	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	17320	-17.96	20250102	13920	2.08	20250203	18490	-23.15	20240819	12940	9.81	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
151	20250204	110153	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14220	110	2	0.78	291267760	20474	23.54	14120	14300	14120	18340	9880	14110	14226.23	9.38	0	2775	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6687	-13.01	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-23.09	12940	20240703	9.89	17320	-17.90	20250102	13920	2.16	20250203	18490	-23.09	20240819	12940	9.89	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
152	20250204	100155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14210	100	2	0.71	218406380	15360	17.66	14120	14280	14120	18340	9880	14110	14219.17	9.38	0	2178	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6683	-13.00	0.71	12	0.03	-1093.00	20155.00	18490	20240819	-23.15	12940	20240703	9.81	17320	-17.96	20250102	13920	2.08	20250203	18490	-23.15	20240819	12940	9.81	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N
153	20250204	090155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14200	90	2	0.64	12592390	888	1.02	14120	14200	14120	18340	9880	14110	14180.62	9.38	0	97	14756	14432	14176	13852	13596	14305	13725	253	4230	500	10440	10	1	47028210	6678	-12.99	0.70	12	0.00	-1093.00	20155.00	18490	20240819	-23.20	12940	20240703	9.74	17320	-18.01	20250102	13920	2.01	20250203	18490	-23.20	20240819	12940	9.74	20240703	0.37	N	005250	500	253 억	4409430	N	N	1098	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History