KissMeData/021240/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81000	-2200	5	-2.64	30380784600	375257	169.76	84400	84500	80100	108100	58300	83200	80959.88	61.37	0	-156061	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58777	12.68	2.22	12	0.52	6386.00	36464.00	87300	20250219	-7.22	49600	20240306	63.31	87300	-7.22	20250219	63600	27.36	20250106	87300	-7.22	20250219	49600	63.31	20240306	0.03	N	021240	500	406 억	44529266	N	N	6838	N	N
3	20250228	150353	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80600	-2600	5	-3.12	18691661200	230859	104.44	84400	84500	80100	108100	58300	83200	80965.61	61.37	0	-104129	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58486	12.62	2.21	12	0.32	6386.00	36464.00	87300	20250219	-7.67	49600	20240306	62.50	87300	-7.67	20250219	63600	26.73	20250106	87300	-7.67	20250219	49600	62.50	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
4	20250228	140354	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80700	-2500	5	-3.00	16158635600	199408	90.21	84400	84500	80100	108100	58300	83200	81032.93	61.37	0	-92517	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58559	12.64	2.21	12	0.27	6386.00	36464.00	87300	20250219	-7.56	49600	20240306	62.70	87300	-7.56	20250219	63600	26.89	20250106	87300	-7.56	20250219	49600	62.70	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
5	20250228	130353	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80200	-3000	5	-3.61	13410635800	165184	74.73	84400	84500	80100	108100	58300	83200	81185.92	61.37	0	-80503	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58196	12.56	2.20	12	0.23	6386.00	36464.00	87300	20250219	-8.13	49600	20240306	61.69	87300	-8.13	20250219	63600	26.10	20250106	87300	-8.13	20250219	49600	61.69	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
6	20250228	120351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80700	-2500	5	-3.00	10729024700	131879	59.66	84400	84500	80100	108100	58300	83200	81354.93	61.37	0	-66999	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58559	12.64	2.21	12	0.18	6386.00	36464.00	87300	20250219	-7.56	49600	20240306	62.70	87300	-7.56	20250219	63600	26.89	20250106	87300	-7.56	20250219	49600	62.70	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
7	20250228	110351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81000	-2200	5	-2.64	8723114400	107080	48.44	84400	84500	80100	108100	58300	83200	81463.36	61.37	0	-56590	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	58777	12.68	2.22	12	0.15	6386.00	36464.00	87300	20250219	-7.22	49600	20240306	63.31	87300	-7.22	20250219	63600	27.36	20250106	87300	-7.22	20250219	49600	63.31	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
8	20250228	100351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81500	-1700	5	-2.04	5919121300	72498	32.80	84400	84500	80100	108100	58300	83200	81645.09	61.37	0	-43030	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	59139	12.76	2.24	12	0.10	6386.00	36464.00	87300	20250219	-6.64	49600	20240306	64.31	87300	-6.64	20250219	63600	28.14	20250106	87300	-6.64	20250219	49600	64.31	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
9	20250228	090352	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82200	-1000	5	-1.20	1052323200	12541	5.67	84400	84500	82200	108100	58300	83200	83911.20	61.37	0	-7667	85600	84400	82700	81500	79800	85000	82100	407	24900	500	63230	100	1	72563745	59647	12.87	2.25	12	0.02	6386.00	36464.00	87300	20250219	-5.84	49600	20240306	65.73	87300	-5.84	20250219	63600	29.25	20250106	87300	-5.84	20250219	49600	65.73	20240306	0.03	N	021240	500	406 억	44529266	N	N	364	N	N
10	20250227	160351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83200	2000	2	2.46	17027355400	205657	99.62	81900	83900	81000	105500	56900	81200	82794.92	61.29	0	12567	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	60373	13.03	2.28	12	0.28	6386.00	36464.00	87300	20250219	-4.70	49600	20240306	67.74	87300	-4.70	20250219	63600	30.82	20250106	87300	-4.70	20250219	49600	67.74	20240306	0.03	N	021240	500	406 억	44476111	N	N	364	N	N
11	20250227	150348	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82900	1700	2	2.09	14355813200	173504	84.05	81900	83900	81000	105500	56900	81200	82740.53	61.29	0	14702	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	60155	12.98	2.27	12	0.24	6386.00	36464.00	87300	20250219	-5.04	49600	20240306	67.14	87300	-5.04	20250219	63600	30.35	20250106	87300	-5.04	20250219	49600	67.14	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
12	20250227	140350	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82800	1600	2	1.97	12585641600	152117	73.69	81900	83900	81000	105500	56900	81200	82736.59	61.29	0	15231	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	60083	12.97	2.27	12	0.21	6386.00	36464.00	87300	20250219	-5.15	49600	20240306	66.94	87300	-5.15	20250219	63600	30.19	20250106	87300	-5.15	20250219	49600	66.94	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
13	20250227	130349	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82400	1200	2	1.48	10819898400	130760	63.34	81900	83900	81000	105500	56900	81200	82746.24	61.29	0	17252	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	59793	12.90	2.26	12	0.18	6386.00	36464.00	87300	20250219	-5.61	49600	20240306	66.13	87300	-5.61	20250219	63600	29.56	20250106	87300	-5.61	20250219	49600	66.13	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
14	20250227	120348	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82400	1200	2	1.48	9658218300	116658	56.51	81900	83900	81000	105500	56900	81200	82790.88	61.29	0	18646	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	59793	12.90	2.26	12	0.16	6386.00	36464.00	87300	20250219	-5.61	49600	20240306	66.13	87300	-5.61	20250219	63600	29.56	20250106	87300	-5.61	20250219	49600	66.13	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
15	20250227	110351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82900	1700	2	2.09	8132979000	98228	47.58	81900	83900	81000	105500	56900	81200	82796.95	61.29	0	18444	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	60155	12.98	2.27	12	0.14	6386.00	36464.00	87300	20250219	-5.04	49600	20240306	67.14	87300	-5.04	20250219	63600	30.35	20250106	87300	-5.04	20250219	49600	67.14	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
16	20250227	100402	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82500	1300	2	1.60	4836599300	58637	28.40	81900	83900	81000	105500	56900	81200	82483.74	61.29	0	12683	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	59865	12.92	2.26	12	0.08	6386.00	36464.00	87300	20250219	-5.50	49600	20240306	66.33	87300	-5.50	20250219	63600	29.72	20250106	87300	-5.50	20250219	49600	66.33	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
17	20250227	090400	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82400	1200	2	1.48	1033625100	12630	6.12	81900	82500	81000	105500	56900	81200	81838.88	61.29	0	3574	84200	82700	80100	78600	76000	83450	79350	407	24300	500	61710	100	1	72563745	59793	12.90	2.26	12	0.02	6386.00	36464.00	87300	20250219	-5.61	49600	20240306	66.13	87300	-5.61	20250219	63600	29.56	20250106	87300	-5.61	20250219	49600	66.13	20240306	0.03	N	021240	500	406 억	44476111	N	N	788	N	N
18	20250226	160348	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81200	1200	2	1.50	16603706300	206399	171.21	79600	81600	77500	104000	56000	80000	80444.68	61.30	0	-47151	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	58922	12.72	2.23	12	0.28	6386.00	36464.00	87300	20250219	-6.99	49600	20240306	63.71	87300	-6.99	20250219	63600	27.67	20250106	87300	-6.99	20250219	49600	63.71	20240306	0.02	N	021240	500	406 억	44484231	N	N	788	N	N
19	20250226	150350	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81400	1400	2	1.75	14165248500	176388	146.32	79600	81500	77500	104000	56000	80000	80307.33	61.30	0	-42025	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	59067	12.75	2.23	12	0.24	6386.00	36464.00	87300	20250219	-6.76	49600	20240306	64.11	87300	-6.76	20250219	63600	27.99	20250106	87300	-6.76	20250219	49600	64.11	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
20	20250226	140349	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81100	1100	2	1.38	12083573700	150757	125.06	79600	81200	77500	104000	56000	80000	80152.65	61.30	0	-34827	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	58849	12.70	2.22	12	0.21	6386.00	36464.00	87300	20250219	-7.10	49600	20240306	63.51	87300	-7.10	20250219	63600	27.52	20250106	87300	-7.10	20250219	49600	63.51	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
21	20250226	130349	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80400	400	2	0.50	10073051200	125871	104.41	79600	81200	77500	104000	56000	80000	80026.78	61.30	0	-28218	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	58341	12.59	2.20	12	0.17	6386.00	36464.00	87300	20250219	-7.90	49600	20240306	62.10	87300	-7.90	20250219	63600	26.42	20250106	87300	-7.90	20250219	49600	62.10	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
22	20250226	120350	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80700	700	2	0.88	8557564700	107071	88.82	79600	81200	77500	104000	56000	80000	79924.21	61.30	0	-22404	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	58559	12.64	2.21	12	0.15	6386.00	36464.00	87300	20250219	-7.56	49600	20240306	62.70	87300	-7.56	20250219	63600	26.89	20250106	87300	-7.56	20250219	49600	62.70	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
23	20250226	110349	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79800	-200	5	-0.25	6990008400	87554	72.63	79600	81200	77500	104000	56000	80000	79836.54	61.30	0	-20910	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	57906	12.50	2.19	12	0.12	6386.00	36464.00	87300	20250219	-8.59	49600	20240306	60.89	87300	-8.59	20250219	63600	25.47	20250106	87300	-8.59	20250219	49600	60.89	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
24	20250226	100348	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81000	1000	2	1.25	5266928900	66044	54.79	79600	81200	77500	104000	56000	80000	79748.79	61.30	0	-18444	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	58777	12.68	2.22	12	0.09	6386.00	36464.00	87300	20250219	-7.22	49600	20240306	63.31	87300	-7.22	20250219	63600	27.36	20250106	87300	-7.22	20250219	49600	63.31	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
25	20250226	090351	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	-1100	5	-1.38	537997100	6783	5.63	79600	79900	78800	104000	56000	80000	79315.51	61.30	0	-3389	82533	81266	80333	79066	78133	80800	78600	407	24000	500	60800	100	1	72563745	57253	12.36	2.16	12	0.01	6386.00	36464.00	87300	20250219	-9.62	49600	20240306	59.07	87300	-9.62	20250219	63600	24.06	20250106	87300	-9.62	20250219	49600	59.07	20240306	0.02	N	021240	500	406 억	44484231	N	N	376	N	N
26	20250225	160347	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80000	-1900	5	-2.32	9571528100	119214	96.80	81100	81600	79400	106400	57400	81900	80288.69	61.25	0	4446	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	58051	12.53	2.19	12	0.16	6386.00	36464.00	87300	20250219	-8.36	49600	20240306	61.29	87300	-8.36	20250219	63600	25.79	20250106	87300	-8.36	20250219	49600	61.29	20240306	0.02	N	021240	500	406 억	44446265	N	N	376	N	N
27	20250225	150347	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80200	-1700	5	-2.08	8212420200	102236	83.01	81100	81600	79400	106400	57400	81900	80328.07	61.25	0	5098	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	58196	12.56	2.20	12	0.14	6386.00	36464.00	87300	20250219	-8.13	49600	20240306	61.69	87300	-8.13	20250219	63600	26.10	20250106	87300	-8.13	20250219	49600	61.69	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
28	20250225	140346	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79900	-2000	5	-2.44	6851943200	85235	69.21	81100	81600	79400	106400	57400	81900	80388.84	61.25	0	2862	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	57978	12.51	2.19	12	0.12	6386.00	36464.00	87300	20250219	-8.48	49600	20240306	61.09	87300	-8.48	20250219	63600	25.63	20250106	87300	-8.48	20250219	49600	61.09	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
29	20250225	130348	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79700	-2200	5	-2.69	5642879300	70070	56.89	81100	81600	79500	106400	57400	81900	80532.03	61.25	0	-228	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	57833	12.48	2.19	12	0.10	6386.00	36464.00	87300	20250219	-8.71	49600	20240306	60.69	87300	-8.71	20250219	63600	25.31	20250106	87300	-8.71	20250219	49600	60.69	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
30	20250225	120346	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80300	-1600	5	-1.95	4402529900	54552	44.29	81100	81600	79800	106400	57400	81900	80703.36	61.25	0	-2170	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	58269	12.57	2.20	12	0.08	6386.00	36464.00	87300	20250219	-8.02	49600	20240306	61.90	87300	-8.02	20250219	63600	26.26	20250106	87300	-8.02	20250219	49600	61.90	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
31	20250225	110347	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80600	-1300	5	-1.59	3300638700	40856	33.17	81100	81600	79800	106400	57400	81900	80787.12	61.25	0	-3734	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	58486	12.62	2.21	12	0.06	6386.00	36464.00	87300	20250219	-7.67	49600	20240306	62.50	87300	-7.67	20250219	63600	26.73	20250106	87300	-7.67	20250219	49600	62.50	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
32	20250225	100346	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80800	-1100	5	-1.34	2132712100	26370	21.41	81100	81600	79800	106400	57400	81900	80876.45	61.25	0	-3305	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	58632	12.65	2.22	12	0.04	6386.00	36464.00	87300	20250219	-7.45	49600	20240306	62.90	87300	-7.45	20250219	63600	27.04	20250106	87300	-7.45	20250219	49600	62.90	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
33	20250225	090347	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79900	-2000	5	-2.44	615322700	7646	6.21	81100	81100	79800	106400	57400	81900	80476.42	61.25	0	-5195	84033	82966	81733	80666	79433	82350	80050	407	24500	500	62240	100	1	72563745	57978	12.51	2.19	12	0.01	6386.00	36464.00	87300	20250219	-8.48	49600	20240306	61.09	87300	-8.48	20250219	63600	25.63	20250106	87300	-8.48	20250219	49600	61.09	20240306	0.02	N	021240	500	406 억	44446265	N	N	181	N	N
34	20250224	160344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81900	-800	5	-0.97	10013247800	122994	83.63	82600	82800	80500	107500	57900	82700	81411.43	61.21	0	-302	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	59430	12.82	2.25	12	0.17	6386.00	36464.00	87300	20250219	-6.19	49600	20240306	65.12	87300	-6.19	20250219	63600	28.77	20250106	87300	-6.19	20250219	49600	65.12	20240306	0.02	N	021240	500	406 억	44415090	N	N	181	N	N
35	20250224	150344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	80800	-1900	5	-2.30	7873350100	96710	65.76	82600	82800	80600	107500	57900	82700	81411.93	61.21	0	-1114	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	58632	12.65	2.22	12	0.13	6386.00	36464.00	87300	20250219	-7.45	49600	20240306	62.90	87300	-7.45	20250219	63600	27.04	20250106	87300	-7.45	20250219	49600	62.90	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
36	20250224	140344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81400	-1300	5	-1.57	5367082800	65798	44.74	82600	82800	80800	107500	57900	82700	81569.05	61.21	0	5409	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	59067	12.75	2.23	12	0.09	6386.00	36464.00	87300	20250219	-6.76	49600	20240306	64.11	87300	-6.76	20250219	63600	27.99	20250106	87300	-6.76	20250219	49600	64.11	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
37	20250224	130344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81000	-1700	5	-2.06	3957744800	48477	32.96	82600	82800	80800	107500	57900	82700	81641.66	61.21	0	6929	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	58777	12.68	2.22	12	0.07	6386.00	36464.00	87300	20250219	-7.22	49600	20240306	63.31	87300	-7.22	20250219	63600	27.36	20250106	87300	-7.22	20250219	49600	63.31	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
38	20250224	120343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81100	-1600	5	-1.93	3001613500	36692	24.95	82600	82800	81100	107500	57900	82700	81805.62	61.21	0	5968	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	58849	12.70	2.22	12	0.05	6386.00	36464.00	87300	20250219	-7.10	49600	20240306	63.51	87300	-7.10	20250219	63600	27.52	20250106	87300	-7.10	20250219	49600	63.51	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
39	20250224	110343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81700	-1000	5	-1.21	2096711600	25572	17.39	82600	82800	81600	107500	57900	82700	81992.42	61.21	0	5089	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	59285	12.79	2.24	12	0.04	6386.00	36464.00	87300	20250219	-6.41	49600	20240306	64.72	87300	-6.41	20250219	63600	28.46	20250106	87300	-6.41	20250219	49600	64.72	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
40	20250224	100342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82000	-700	5	-0.85	1259904000	15349	10.44	82600	82800	81600	107500	57900	82700	82083.70	61.21	0	3215	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	59502	12.84	2.25	12	0.02	6386.00	36464.00	87300	20250219	-6.07	49600	20240306	65.32	87300	-6.07	20250219	63600	28.93	20250106	87300	-6.07	20250219	49600	65.32	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
41	20250224	090344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82100	-600	5	-0.73	69789600	845	0.57	82600	82600	82100	107500	57900	82700	82590.98	61.21	0	362	87700	85200	83300	80800	78900	84250	79850	407	24800	500	62850	100	1	72563745	59575	12.86	2.25	12	0.00	6386.00	36464.00	87300	20250219	-5.96	49600	20240306	65.52	87300	-5.96	20250219	63600	29.09	20250106	87300	-5.96	20250219	49600	65.52	20240306	0.02	N	021240	500	406 억	44415090	N	N	1	N	N
42	20250221	160342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82700	-2000	5	-2.36	10401747000	126005	55.27	85800	85800	81400	110100	59300	84700	82550.23	61.19	0	-19269	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	60010	12.95	2.27	12	0.17	6386.00	36464.00	87300	20250219	-5.27	49600	20240306	66.73	87300	-5.27	20250219	63600	30.03	20250106	87300	-5.27	20250219	49600	66.73	20240306	0.02	N	021240	500	406 억	44401908	N	N	1	N	N
43	20250221	150344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82000	-2700	5	-3.19	8133913900	98494	43.20	85800	85800	81400	110100	59300	84700	82582.84	61.19	0	-12574	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	59502	12.84	2.25	12	0.14	6386.00	36464.00	87300	20250219	-6.07	49600	20240306	65.32	87300	-6.07	20250219	63600	28.93	20250106	87300	-6.07	20250219	49600	65.32	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
44	20250221	140342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82400	-2300	5	-2.72	6233229700	75290	33.03	85800	85800	81400	110100	59300	84700	82789.61	61.19	0	-9297	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	59793	12.90	2.26	12	0.10	6386.00	36464.00	87300	20250219	-5.61	49600	20240306	66.13	87300	-5.61	20250219	63600	29.56	20250106	87300	-5.61	20250219	49600	66.13	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
45	20250221	130342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	81700	-3000	5	-3.54	5288181100	63760	27.97	85800	85800	81400	110100	59300	84700	82938.85	61.19	0	-8275	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	59285	12.79	2.24	12	0.09	6386.00	36464.00	87300	20250219	-6.41	49600	20240306	64.72	87300	-6.41	20250219	63600	28.46	20250106	87300	-6.41	20250219	49600	64.72	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
46	20250221	120343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82400	-2300	5	-2.72	4381476100	52692	23.11	85800	85800	81800	110100	59300	84700	83152.59	61.19	0	-7570	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	59793	12.90	2.26	12	0.07	6386.00	36464.00	87300	20250219	-5.61	49600	20240306	66.13	87300	-5.61	20250219	63600	29.56	20250106	87300	-5.61	20250219	49600	66.13	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
47	20250221	110341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82000	-2700	5	-3.19	3519398400	42197	18.51	85800	85800	82000	110100	59300	84700	83404.00	61.19	0	-8151	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	59502	12.84	2.25	12	0.06	6386.00	36464.00	87300	20250219	-6.07	49600	20240306	65.32	87300	-6.07	20250219	63600	28.93	20250106	87300	-6.07	20250219	49600	65.32	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
48	20250221	100342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83500	-1200	5	-1.42	2451624900	29306	12.86	85800	85800	82300	110100	59300	84700	83656.07	61.19	0	-6096	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	60591	13.08	2.29	12	0.04	6386.00	36464.00	87300	20250219	-4.35	49600	20240306	68.35	87300	-4.35	20250219	63600	31.29	20250106	87300	-4.35	20250219	49600	68.35	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
49	20250221	090342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84700	0	3	0.00	282923100	3322	1.46	85800	85800	84300	110100	59300	84700	85166.50	61.19	0	-547	87366	86032	84166	82832	80966	85100	81900	407	25400	500	64370	100	1	72563745	61461	13.26	2.32	12	0.00	6386.00	36464.00	87300	20250219	-2.98	49600	20240306	70.77	87300	-2.98	20250219	63600	33.18	20250106	87300	-2.98	20250219	49600	70.77	20240306	0.02	N	021240	500	406 억	44401908	N	N	32	N	N
50	20250220	160341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84700	-1700	5	-1.97	13024763500	155551	88.34	85000	85500	82300	112300	60500	86400	83729.08	61.14	0	-17397	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	61461	13.26	2.32	12	0.21	6386.00	36464.00	87300	20250219	-2.98	49600	20240306	70.77	87300	-2.98	20250219	63600	33.18	20250106	87300	-2.98	20250219	49600	70.77	20240306	0.02	N	021240	500	406 억	44368146	N	N	31	N	N
51	20250220	150341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83800	-2600	5	-3.01	10510900600	125767	71.43	85000	85500	82300	112300	60500	86400	83574.39	61.14	0	-8807	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60808	13.12	2.30	12	0.17	6386.00	36464.00	87300	20250219	-4.01	49600	20240306	68.95	87300	-4.01	20250219	63600	31.76	20250106	87300	-4.01	20250219	49600	68.95	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
52	20250220	140342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83800	-2600	5	-3.01	8597695600	102921	58.45	85000	85500	82300	112300	60500	86400	83536.84	61.14	0	-6629	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60808	13.12	2.30	12	0.14	6386.00	36464.00	87300	20250219	-4.01	49600	20240306	68.95	87300	-4.01	20250219	63600	31.76	20250106	87300	-4.01	20250219	49600	68.95	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
53	20250220	130341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83600	-2800	5	-3.24	6973745700	83491	47.42	85000	85500	82300	112300	60500	86400	83526.92	61.14	0	-8053	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60663	13.09	2.29	12	0.12	6386.00	36464.00	87300	20250219	-4.24	49600	20240306	68.55	87300	-4.24	20250219	63600	31.45	20250106	87300	-4.24	20250219	49600	68.55	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
54	20250220	120341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83500	-2900	5	-3.36	5633896900	67452	38.31	85000	85500	82300	112300	60500	86400	83524.53	61.14	0	-8207	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60591	13.08	2.29	12	0.09	6386.00	36464.00	87300	20250219	-4.35	49600	20240306	68.35	87300	-4.35	20250219	63600	31.29	20250106	87300	-4.35	20250219	49600	68.35	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
55	20250220	110341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83500	-2900	5	-3.36	4406430400	52760	29.96	85000	85500	82300	112300	60500	86400	83518.39	61.14	0	-8717	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60591	13.08	2.29	12	0.07	6386.00	36464.00	87300	20250219	-4.35	49600	20240306	68.35	87300	-4.35	20250219	63600	31.29	20250106	87300	-4.35	20250219	49600	68.35	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
56	20250220	100340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83300	-3100	5	-3.59	2478079400	29530	16.77	85000	85500	83000	112300	60500	86400	83917.35	61.14	0	-2832	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	60446	13.04	2.28	12	0.04	6386.00	36464.00	87300	20250219	-4.58	49600	20240306	67.94	87300	-4.58	20250219	63600	30.97	20250106	87300	-4.58	20250219	49600	67.94	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
57	20250220	090342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84900	-1500	5	-1.74	645194400	7606	4.32	85000	85500	84100	112300	60500	86400	84827.03	61.14	0	197	89933	88166	85533	83766	81133	89050	84650	407	25900	500	65660	100	1	72563745	61607	13.29	2.33	12	0.01	6386.00	36464.00	87300	20250219	-2.75	49600	20240306	71.17	87300	-2.75	20250219	63600	33.49	20250106	87300	-2.75	20250219	49600	71.17	20240306	0.02	N	021240	500	406 억	44368146	N	N	396	N	N
58	20250219	160339	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	86400	2000	2	2.37	12555387300	146021	126.40	83000	87300	82900	109700	59100	84400	85983.09	61.12	0	-10091	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62695	13.53	2.37	12	0.20	6386.00	36464.00	87300	20250219	-1.03	49600	20240306	74.19	87300	-1.03	20250219	63600	35.85	20250106	87300	-1.03	20250219	49600	74.19	20240306	0.03	N	021240	500	406 억	44353903	N	N	396	N	N
59	20250219	150341	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	86400	2000	2	2.37	10982093100	127812	110.64	83000	87300	82900	109700	59100	84400	85923.80	61.12	0	-5740	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62695	13.53	2.37	12	0.18	6386.00	36464.00	87300	20250219	-1.03	49600	20240306	74.19	87300	-1.03	20250219	63600	35.85	20250106	87300	-1.03	20250219	49600	74.19	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
60	20250219	140339	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	86200	1800	2	2.13	9434350400	109830	95.07	83000	87300	82900	109700	59100	84400	85899.58	61.12	0	-5060	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62550	13.50	2.36	12	0.15	6386.00	36464.00	87300	20250219	-1.26	49600	20240306	73.79	87300	-1.26	20250219	63600	35.53	20250106	87300	-1.26	20250219	49600	73.79	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
61	20250219	130340	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	86600	2200	2	2.61	8157925700	95045	82.27	83000	87300	82900	109700	59100	84400	85832.24	61.12	0	-4924	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62840	13.56	2.37	12	0.13	6386.00	36464.00	87300	20250219	-0.80	49600	20240306	74.60	87300	-0.80	20250219	63600	36.16	20250106	87300	-0.80	20250219	49600	74.60	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
62	20250219	120340	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	87100	2700	2	3.20	6908512200	80678	69.84	83000	87200	82900	109700	59100	84400	85630.68	61.12	0	-4558	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	63203	13.64	2.39	12	0.11	6386.00	36464.00	87200	20250219	-0.11	49600	20240306	75.60	87200	-0.11	20250219	63600	36.95	20250106	87200	-0.11	20250219	49600	75.60	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
63	20250219	110340	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85900	1500	2	1.78	4831251100	56639	49.03	83000	86600	82900	109700	59100	84400	85299.02	61.12	0	-4366	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62332	13.45	2.36	12	0.08	6386.00	36464.00	86600	20250219	-0.81	49600	20240306	73.19	86600	-0.81	20250219	63600	35.06	20250106	86600	-0.81	20250219	49600	73.19	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
64	20250219	100339	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85800	1400	2	1.66	3328977700	39076	33.83	83000	86600	82900	109700	59100	84400	85192.39	61.12	0	-613	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	62260	13.44	2.35	12	0.05	6386.00	36464.00	86600	20250219	-0.92	49600	20240306	72.98	86600	-0.92	20250219	63600	34.91	20250106	86600	-0.92	20250219	49600	72.98	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
65	20250219	090340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84500	100	2	0.12	532079200	6354	5.50	83000	84900	82900	109700	59100	84400	83739.25	61.12	0	-163	87333	85866	84133	82666	80933	85000	81800	407	25300	500	64140	100	1	72563745	61316	13.23	2.32	12	0.01	6386.00	36464.00	86000	20250217	-1.74	49600	20240306	70.36	86000	-1.74	20250217	63600	32.86	20250106	86000	-1.74	20250217	49600	70.36	20240306	0.03	N	021240	500	406 억	44353903	N	N	66	N	N
66	20250218	160338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84400	-1100	5	-1.29	9677067300	115408	65.97	84700	85600	82400	111100	59900	85500	83850.24	61.07	0	-16224	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	61244	13.22	2.31	12	0.16	6386.00	36464.00	86000	20250217	-1.86	49600	20240306	70.16	86000	-1.86	20250217	63600	32.70	20250106	86000	-1.86	20250217	49600	70.16	20240306	0.03	N	021240	500	406 억	44316559	N	N	66	N	N
67	20250218	150339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84000	-1500	5	-1.75	7551059500	90188	51.56	84700	85600	82400	111100	59900	85500	83724.96	61.07	0	-12411	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	60954	13.15	2.30	12	0.12	6386.00	36464.00	86000	20250217	-2.33	49600	20240306	69.35	86000	-2.33	20250217	63600	32.08	20250106	86000	-2.33	20250217	49600	69.35	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
68	20250218	140339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83900	-1600	5	-1.87	6190315600	73981	42.29	84700	85600	82400	111100	59900	85500	83673.39	61.07	0	-9693	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	60881	13.14	2.30	12	0.10	6386.00	36464.00	86000	20250217	-2.44	49600	20240306	69.15	86000	-2.44	20250217	63600	31.92	20250106	86000	-2.44	20250217	49600	69.15	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
69	20250218	130339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83800	-1700	5	-1.99	4993701200	59717	34.14	84700	85600	82400	111100	59900	85500	83621.48	61.07	0	-11320	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	60808	13.12	2.30	12	0.08	6386.00	36464.00	86000	20250217	-2.56	49600	20240306	68.95	86000	-2.56	20250217	63600	31.76	20250106	86000	-2.56	20250217	49600	68.95	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
70	20250218	120339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	83000	-2500	5	-2.92	3961326300	47345	27.06	84700	85600	82400	111100	59900	85500	83667.78	61.07	0	-12003	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	60228	13.00	2.28	12	0.07	6386.00	36464.00	86000	20250217	-3.49	49600	20240306	67.34	86000	-3.49	20250217	63600	30.50	20250106	86000	-3.49	20250217	49600	67.34	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
71	20250218	110339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	82600	-2900	5	-3.39	2719918900	32348	18.49	84700	85600	82600	111100	59900	85500	84081.26	61.07	0	-7150	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	59938	12.93	2.27	12	0.04	6386.00	36464.00	86000	20250217	-3.95	49600	20240306	66.53	86000	-3.95	20250217	63600	29.87	20250106	86000	-3.95	20250217	49600	66.53	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
72	20250218	100339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	84100	-1400	5	-1.64	1415800700	16744	9.57	84700	85600	83900	111100	59900	85500	84553.39	61.07	0	-4041	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	61026	13.17	2.31	12	0.02	6386.00	36464.00	86000	20250217	-2.21	49600	20240306	69.56	86000	-2.21	20250217	63600	32.23	20250106	86000	-2.21	20250217	49600	69.56	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
73	20250218	090339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	85500	0	3	0.00	300876500	3548	2.03	84700	85500	84000	111100	59900	85500	84793.56	61.07	0	-1513	88233	86866	84633	83266	81033	87550	83950	407	25600	500	64980	100	1	72563745	62042	13.39	2.34	12	0.00	6386.00	36464.00	86000	20250217	-0.58	49600	20240306	72.38	86000	-0.58	20250217	63600	34.43	20250106	86000	-0.58	20250217	49600	72.38	20240306	0.03	N	021240	500	406 억	44316559	N	N	31	N	N
74	20250217	160338	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85500	3700	2	4.52	11785633200	138798	88.06	82500	86000	82400	106300	57300	81800	84911.55	61.04	0	-10079	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	62042	13.39	2.34	12	0.19	6386.00	36464.00	86000	20250217	-0.58	49600	20240306	72.38	86000	-0.58	20250217	63600	34.43	20250106	86000	-0.58	20250217	49600	72.38	20240306	0.03	N	021240	500	406 억	44291273	N	N	31	N	N
75	20250217	150338	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	84900	3100	2	3.79	10568641400	124537	79.01	82500	86000	82400	106300	57300	81800	84863.47	61.04	0	-10702	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61607	13.29	2.33	12	0.17	6386.00	36464.00	86000	20250217	-1.28	49600	20240306	71.17	86000	-1.28	20250217	63600	33.49	20250106	86000	-1.28	20250217	49600	71.17	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
76	20250217	140338	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85000	3200	2	3.91	9495358400	111906	71.00	82500	86000	82400	106300	57300	81800	84851.20	61.04	0	-10890	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61679	13.31	2.33	12	0.15	6386.00	36464.00	86000	20250217	-1.16	49600	20240306	71.37	86000	-1.16	20250217	63600	33.65	20250106	86000	-1.16	20250217	49600	71.37	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
77	20250217	130339	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85400	3600	2	4.40	8659852300	102092	64.77	82500	86000	82400	106300	57300	81800	84824.00	61.04	0	-8573	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61969	13.37	2.34	12	0.14	6386.00	36464.00	86000	20250217	-0.70	49600	20240306	72.18	86000	-0.70	20250217	63600	34.28	20250106	86000	-0.70	20250217	49600	72.18	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
78	20250217	120340	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85400	3600	2	4.40	7868775400	92831	58.89	82500	86000	82400	106300	57300	81800	84764.52	61.04	0	-5465	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61969	13.37	2.34	12	0.13	6386.00	36464.00	86000	20250217	-0.70	49600	20240306	72.18	86000	-0.70	20250217	63600	34.28	20250106	86000	-0.70	20250217	49600	72.18	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
79	20250217	110338	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	85200	3400	2	4.16	6936884700	81913	51.97	82500	86000	82400	106300	57300	81800	84686.00	61.04	0	-2992	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61824	13.34	2.34	12	0.11	6386.00	36464.00	86000	20250217	-0.93	49600	20240306	71.77	86000	-0.93	20250217	63600	33.96	20250106	86000	-0.93	20250217	49600	71.77	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
80	20250217	100337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	84700	2900	2	3.55	5319058700	62869	39.89	82500	86000	82400	106300	57300	81800	84605.43	61.04	0	-534	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	61461	13.26	2.32	12	0.09	6386.00	36464.00	86000	20250217	-1.51	49600	20240306	70.77	86000	-1.51	20250217	63600	33.18	20250106	86000	-1.51	20250217	49600	70.77	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
81	20250217	090337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	83000	1200	2	1.47	640286400	7700	4.89	82500	84000	82400	106300	57300	81800	83154.08	61.04	0	837	85066	83432	80866	79232	76666	84250	80050	407	24500	500	62160	100	1	72563745	60228	13.00	2.28	12	0.01	6386.00	36464.00	84000	20250217	-1.19	49600	20240306	67.34	84000	-1.19	20250217	63600	30.50	20250106	84000	-1.19	20250217	49600	67.34	20240306	0.03	N	021240	500	406 억	44291273	N	N	1503	N	N
82	20250214	160336	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	81800	2900	2	3.68	12807046300	157387	87.92	79900	82500	78300	102500	55300	78900	81376.65	61.06	0	-39767	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	59357	12.81	2.24	12	0.22	6386.00	36464.00	82500	20250214	-0.85	49600	20240306	64.92	82500	-0.85	20250214	63600	28.62	20250106	82500	-0.85	20250214	49600	64.92	20240306	0.03	N	021240	500	406 억	44310061	N	N	1503	N	N
83	20250214	150336	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	81900	3000	2	3.80	10765879900	132449	73.99	79900	82500	78300	102500	55300	78900	81288.13	61.06	0	-33363	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	59430	12.82	2.25	12	0.18	6386.00	36464.00	82500	20250214	-0.73	49600	20240306	65.12	82500	-0.73	20250214	63600	28.77	20250106	82500	-0.73	20250214	49600	65.12	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
84	20250214	140337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	82300	3400	2	4.31	7983758900	98462	55.00	79900	82500	78300	102500	55300	78900	81090.75	61.06	0	-17491	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	59720	12.89	2.26	12	0.14	6386.00	36464.00	82500	20250214	-0.24	49600	20240306	65.93	82500	-0.24	20250214	63600	29.40	20250106	82500	-0.24	20250214	49600	65.93	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
85	20250214	130337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	80000	1100	2	1.39	5721517800	70711	39.50	79900	82500	78300	102500	55300	78900	80921.92	61.06	0	-14822	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	58051	12.53	2.19	12	0.10	6386.00	36464.00	82500	20250214	-3.03	49600	20240306	61.29	82500	-3.03	20250214	63600	25.79	20250106	82500	-3.03	20250214	49600	61.29	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
86	20250214	120337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	81000	2100	2	2.66	4776175800	58954	32.93	79900	82500	78300	102500	55300	78900	81025.14	61.06	0	-13520	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	58777	12.68	2.22	12	0.08	6386.00	36464.00	82500	20250214	-1.82	49600	20240306	63.31	82500	-1.82	20250214	63600	27.36	20250106	82500	-1.82	20250214	49600	63.31	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
87	20250214	110335	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	81200	2300	2	2.92	3762741000	46459	25.95	79900	82500	78300	102500	55300	78900	81002.93	61.06	0	-8153	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	58922	12.72	2.23	12	0.06	6386.00	36464.00	82500	20250214	-1.58	49600	20240306	63.71	82500	-1.58	20250214	63600	27.67	20250106	82500	-1.58	20250214	49600	63.71	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
88	20250214	100337	55	30.00	KOSPI200	신고가	일반서비스	N	N	N	Y	40	N	81500	2600	2	3.30	2895830400	35806	20.00	79900	82500	78300	102500	55300	78900	80890.74	61.06	0	-4855	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	59139	12.76	2.24	12	0.05	6386.00	36464.00	82500	20250214	-1.21	49600	20240306	64.31	82500	-1.21	20250214	63600	28.14	20250106	82500	-1.21	20250214	49600	64.31	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
89	20250214	090337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79300	400	2	0.51	297723400	3768	2.10	79900	79900	78300	102500	55300	78900	79022.52	61.06	0	210	80966	79932	79366	78332	77766	79650	78050	407	23600	500	59960	100	1	72563745	57543	12.42	2.17	12	0.01	6386.00	36464.00	81900	20250117	-3.17	49600	20240306	59.88	81900	-3.17	20250117	63600	24.69	20250106	81900	-3.17	20250117	49600	59.88	20240306	0.03	N	021240	500	406 억	44310061	N	N	149	N	N
90	20250213	160334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	-900	5	-1.13	11414268700	143899	113.04	79200	80400	78800	103700	55900	79800	79321.52	61.05	-2720	-20705	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57253	12.36	2.16	12	0.20	6386.00	36464.00	81900	20250117	-3.66	49600	20240306	59.07	81900	-3.66	20250117	63600	24.06	20250106	81900	-3.66	20250117	49600	59.07	20240306	0.03	N	021240	500	406 억	44298682	N	N	146	N	N
91	20250213	150334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79600	-200	5	-0.25	5814343100	72940	57.30	79200	80400	79100	103700	55900	79800	79714.05	61.05	-2720	-17311	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57761	12.46	2.18	12	0.10	6386.00	36464.00	81900	20250117	-2.81	49600	20240306	60.48	81900	-2.81	20250117	63600	25.16	20250106	81900	-2.81	20250117	49600	60.48	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
92	20250213	140333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79700	-100	5	-0.13	4711061100	59117	46.44	79200	80400	79100	103700	55900	79800	79690.46	61.05	-2720	-13183	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57833	12.48	2.19	12	0.08	6386.00	36464.00	81900	20250117	-2.69	49600	20240306	60.69	81900	-2.69	20250117	63600	25.31	20250106	81900	-2.69	20250117	49600	60.69	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
93	20250213	130334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79800	0	3	0.00	3507788300	44058	34.61	79200	80400	79100	103700	55900	79800	79617.51	61.05	-2720	-11471	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57906	12.50	2.19	12	0.06	6386.00	36464.00	81900	20250117	-2.56	49600	20240306	60.89	81900	-2.56	20250117	63600	25.47	20250106	81900	-2.56	20250117	49600	60.89	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
94	20250213	120334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79600	-200	5	-0.25	2864226600	35982	28.27	79200	80400	79100	103700	55900	79800	79601.65	61.05	-2720	-9896	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57761	12.46	2.18	12	0.05	6386.00	36464.00	81900	20250117	-2.81	49600	20240306	60.48	81900	-2.81	20250117	63600	25.16	20250106	81900	-2.81	20250117	49600	60.48	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
95	20250213	110332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79800	0	3	0.00	2299352200	28884	22.69	79200	80400	79100	103700	55900	79800	79606.43	61.05	-2720	-9082	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57906	12.50	2.19	12	0.04	6386.00	36464.00	81900	20250117	-2.56	49600	20240306	60.89	81900	-2.56	20250117	63600	25.47	20250106	81900	-2.56	20250117	49600	60.89	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
96	20250213	100334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79300	-500	5	-0.63	1475286400	18533	14.56	79200	80400	79100	103700	55900	79800	79603.21	61.05	-2720	-6207	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57543	12.42	2.17	12	0.03	6386.00	36464.00	81900	20250117	-3.17	49600	20240306	59.88	81900	-3.17	20250117	63600	24.69	20250106	81900	-3.17	20250117	49600	59.88	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
97	20250213	090333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79900	100	2	0.13	227082500	2854	2.24	79200	79900	79200	103700	55900	79800	79566.32	61.05	-2720	-258	81333	80566	79233	78466	77133	80950	78850	407	23900	500	60640	100	1	72563745	57978	12.51	2.19	12	0.00	6386.00	36464.00	81900	20250117	-2.44	49600	20240306	61.09	81900	-2.44	20250117	63600	25.63	20250106	81900	-2.44	20250117	49600	61.09	20240306	0.03	N	021240	500	406 억	44298682	N	N	240	N	N
98	20250212	160332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79800	1800	2	2.31	8087993200	102258	96.20	78600	80000	77900	101400	54600	78000	79093.42	61.06	0	1389	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57906	12.50	2.19	12	0.14	6386.00	36464.00	81900	20250117	-2.56	49600	20240306	60.89	81900	-2.56	20250117	63600	25.47	20250106	81900	-2.56	20250117	49600	60.89	20240306	0.03	N	021240	500	406 억	44304540	N	N	240	N	N
99	20250212	150332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79500	1500	2	1.92	5708905200	72440	68.15	78600	79800	77900	101400	54600	78000	78808.74	61.06	0	4724	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57688	12.45	2.18	12	0.10	6386.00	36464.00	81900	20250117	-2.93	49600	20240306	60.28	81900	-2.93	20250117	63600	25.00	20250106	81900	-2.93	20250117	49600	60.28	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
100	20250212	140332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79200	1200	2	1.54	4289858600	54570	51.33	78600	79500	77900	101400	54600	78000	78612.03	61.06	0	6931	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57470	12.40	2.17	12	0.08	6386.00	36464.00	81900	20250117	-3.30	49600	20240306	59.68	81900	-3.30	20250117	63600	24.53	20250106	81900	-3.30	20250117	49600	59.68	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
101	20250212	130332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	900	2	1.15	3265853900	41596	39.13	78600	79200	77900	101400	54600	78000	78513.65	61.06	0	5908	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57253	12.36	2.16	12	0.06	6386.00	36464.00	81900	20250117	-3.66	49600	20240306	59.07	81900	-3.66	20250117	63600	24.06	20250106	81900	-3.66	20250117	49600	59.07	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
102	20250212	120332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	500	2	0.64	2492543300	31766	29.88	78600	79200	77900	101400	54600	78000	78465.76	61.06	0	4270	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	56963	12.29	2.15	12	0.04	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
103	20250212	110332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78600	600	2	0.77	1950498500	24850	23.38	78600	79200	77900	101400	54600	78000	78490.89	61.06	0	4461	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57035	12.31	2.16	12	0.03	6386.00	36464.00	81900	20250117	-4.03	49600	20240306	58.47	81900	-4.03	20250117	63600	23.58	20250106	81900	-4.03	20250117	49600	58.47	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
104	20250212	100332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	900	2	1.15	1282086500	16359	15.39	78600	79000	77900	101400	54600	78000	78371.94	61.06	0	3934	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	57253	12.36	2.16	12	0.02	6386.00	36464.00	81900	20250117	-3.66	49600	20240306	59.07	81900	-3.66	20250117	63600	24.06	20250106	81900	-3.66	20250117	49600	59.07	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
105	20250212	090334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78100	100	2	0.13	99330000	1265	1.19	78600	78600	78100	101400	54600	78000	78521.74	61.06	0	36	81266	79632	78366	76732	75466	80450	77550	407	23400	500	59280	100	1	72563745	56672	12.23	2.14	12	0.00	6386.00	36464.00	81900	20250117	-4.64	49600	20240306	57.46	81900	-4.64	20250117	63600	22.80	20250106	81900	-4.64	20250117	49600	57.46	20240306	0.03	N	021240	500	406 억	44304540	N	N	3	N	N
106	20250211	160332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78000	300	2	0.39	8317977600	106299	83.23	77900	80000	77100	101000	54400	77700	78250.76	61.06	0	-3191	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56600	12.21	2.14	12	0.15	6386.00	36464.00	81900	20250117	-4.76	49600	20240306	57.26	81900	-4.76	20250117	63600	22.64	20250106	81900	-4.76	20250117	49600	57.26	20240306	0.03	N	021240	500	406 억	44310064	N	N	3	N	N
107	20250211	150331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	800	2	1.03	5449604900	69586	54.48	77900	80000	77100	101000	54400	77700	78314.67	61.06	0	-4510	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56963	12.29	2.15	12	0.10	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
108	20250211	140333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78000	300	2	0.39	4014473900	51222	40.10	77900	80000	77100	101000	54400	77700	78374.02	61.06	0	-3245	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56600	12.21	2.14	12	0.07	6386.00	36464.00	81900	20250117	-4.76	49600	20240306	57.26	81900	-4.76	20250117	63600	22.64	20250106	81900	-4.76	20250117	49600	57.26	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
109	20250211	130329	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78100	400	2	0.51	3328362700	42448	33.24	77900	80000	77100	101000	54400	77700	78410.35	61.06	0	-2486	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56672	12.23	2.14	12	0.06	6386.00	36464.00	81900	20250117	-4.64	49600	20240306	57.46	81900	-4.64	20250117	63600	22.80	20250106	81900	-4.64	20250117	49600	57.46	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
110	20250211	120331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77600	-100	5	-0.13	2935835500	37417	29.30	77900	80000	77100	101000	54400	77700	78462.61	61.06	0	-3087	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56309	12.15	2.13	12	0.05	6386.00	36464.00	81900	20250117	-5.25	49600	20240306	56.45	81900	-5.25	20250117	63600	22.01	20250106	81900	-5.25	20250117	49600	56.45	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
111	20250211	110332	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77900	200	2	0.26	2623112600	33399	26.15	77900	80000	77100	101000	54400	77700	78538.66	61.06	0	-3255	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56527	12.20	2.14	12	0.05	6386.00	36464.00	81900	20250117	-4.88	49600	20240306	57.06	81900	-4.88	20250117	63600	22.48	20250106	81900	-4.88	20250117	49600	57.06	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
112	20250211	100331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	800	2	1.03	1695172500	21541	16.87	77900	80000	77100	101000	54400	77700	78695.16	61.06	0	-904	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56963	12.29	2.15	12	0.03	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
113	20250211	090333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77800	100	2	0.13	173840200	2241	1.75	77900	78000	77100	101000	54400	77700	77572.60	61.06	0	-379	80300	79000	78300	77000	76300	78650	76650	407	23300	500	59050	100	1	72563745	56455	12.18	2.13	12	0.00	6386.00	36464.00	81900	20250117	-5.01	49600	20240306	56.85	81900	-5.01	20250117	63600	22.33	20250106	81900	-5.01	20250117	49600	56.85	20240306	0.03	N	021240	500	406 억	44310064	N	N	73	N	N
114	20250210	160330	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77700	-100	5	-0.13	10006091000	127589	80.96	77900	79600	77600	101100	54500	77800	78426.31	61.07	0	-21976	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	56382	12.17	2.13	12	0.18	6386.00	36464.00	81900	20250117	-5.13	49600	20240306	56.65	81900	-5.13	20250117	63600	22.17	20250106	81900	-5.13	20250117	49600	56.65	20240306	0.02	N	021240	500	406 억	44312843	N	N	3	N	N
115	20250210	150330	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77800	0	3	0.00	7995062100	101719	64.54	77900	79600	77600	101100	54500	77800	78599.50	61.07	0	-16944	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	56455	12.18	2.13	12	0.14	6386.00	36464.00	81900	20250117	-5.01	49600	20240306	56.85	81900	-5.01	20250117	63600	22.33	20250106	81900	-5.01	20250117	49600	56.85	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
116	20250210	140331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77800	0	3	0.00	6368539500	80897	51.33	77900	79600	77800	101100	54500	77800	78724.05	61.07	0	-14767	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	56455	12.18	2.13	12	0.11	6386.00	36464.00	81900	20250117	-5.01	49600	20240306	56.85	81900	-5.01	20250117	63600	22.33	20250106	81900	-5.01	20250117	49600	56.85	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
117	20250210	130330	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79300	1500	2	1.93	5439017600	69066	43.82	77900	79600	77900	101100	54500	77800	78751.01	61.07	0	-9171	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	57543	12.42	2.17	12	0.10	6386.00	36464.00	81900	20250117	-3.17	49600	20240306	59.88	81900	-3.17	20250117	63600	24.69	20250106	81900	-3.17	20250117	49600	59.88	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
118	20250210	120328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79100	1300	2	1.67	4320034900	54943	34.86	77900	79500	77900	101100	54500	77800	78627.58	61.07	0	-2940	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	57398	12.39	2.17	12	0.08	6386.00	36464.00	81900	20250117	-3.42	49600	20240306	59.48	81900	-3.42	20250117	63600	24.37	20250106	81900	-3.42	20250117	49600	59.48	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
119	20250210	110328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78600	800	2	1.03	3257143700	41506	26.34	77900	79400	77900	101100	54500	77800	78474.04	61.07	0	-1567	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	57035	12.31	2.16	12	0.06	6386.00	36464.00	81900	20250117	-4.03	49600	20240306	58.47	81900	-4.03	20250117	63600	23.58	20250106	81900	-4.03	20250117	49600	58.47	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
120	20250210	100328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78600	800	2	1.03	2075225400	26459	16.79	77900	79400	77900	101100	54500	77800	78431.74	61.07	0	1747	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	57035	12.31	2.16	12	0.04	6386.00	36464.00	81900	20250117	-4.03	49600	20240306	58.47	81900	-4.03	20250117	63600	23.58	20250106	81900	-4.03	20250117	49600	58.47	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
121	20250210	090328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78800	1000	2	1.29	458157200	5829	3.70	77900	79400	77900	101100	54500	77800	78599.62	61.07	0	3179	80800	79300	78200	76700	75600	78750	76150	407	23300	500	59120	100	1	72563745	57180	12.34	2.16	12	0.01	6386.00	36464.00	81900	20250117	-3.79	49600	20240306	58.87	81900	-3.79	20250117	63600	23.90	20250106	81900	-3.79	20250117	49600	58.87	20240306	0.02	N	021240	500	406 억	44312843	N	N	515	N	N
122	20250207	160326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77800	-1000	5	-1.27	12332516200	157543	127.77	78000	79700	77100	102400	55200	78800	78280.35	61.08	0	-42936	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	56455	12.18	2.13	12	0.22	6386.00	36464.00	81900	20250117	-5.01	49600	20240306	56.85	81900	-5.01	20250117	63600	22.33	20250106	81900	-5.01	20250117	49600	56.85	20240306	0.03	N	021240	500	406 억	44321245	N	N	515	N	N
123	20250207	150327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77900	-900	5	-1.14	10071301500	128482	104.20	78000	79700	77100	102400	55200	78800	78386.87	61.08	0	-36103	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	56527	12.20	2.14	12	0.18	6386.00	36464.00	81900	20250117	-4.88	49600	20240306	57.06	81900	-4.88	20250117	63600	22.48	20250106	81900	-4.88	20250117	49600	57.06	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
124	20250207	140326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78200	-600	5	-0.76	8032355400	102315	82.98	78000	79700	77100	102400	55200	78800	78506.14	61.08	0	-27944	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	56745	12.25	2.14	12	0.14	6386.00	36464.00	81900	20250117	-4.52	49600	20240306	57.66	81900	-4.52	20250117	63600	22.96	20250106	81900	-4.52	20250117	49600	57.66	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
125	20250207	130325	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78000	-800	5	-1.02	6602045200	83962	68.10	78000	79700	77100	102400	55200	78800	78631.35	61.08	0	-23184	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	56600	12.21	2.14	12	0.12	6386.00	36464.00	81900	20250117	-4.76	49600	20240306	57.26	81900	-4.76	20250117	63600	22.64	20250106	81900	-4.76	20250117	49600	57.26	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
126	20250207	120325	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78800	0	3	0.00	5244598800	66644	54.05	78000	79700	77100	102400	55200	78800	78695.74	61.08	0	-16748	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	57180	12.34	2.16	12	0.09	6386.00	36464.00	81900	20250117	-3.79	49600	20240306	58.87	81900	-3.79	20250117	63600	23.90	20250106	81900	-3.79	20250117	49600	58.87	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
127	20250207	110324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79400	600	2	0.76	4214426400	53576	43.45	78000	79700	77100	102400	55200	78800	78662.58	61.08	0	-10740	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	57616	12.43	2.18	12	0.07	6386.00	36464.00	81900	20250117	-3.05	49600	20240306	60.08	81900	-3.05	20250117	63600	24.84	20250106	81900	-3.05	20250117	49600	60.08	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
128	20250207	100325	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78300	-500	5	-0.63	2594920500	33124	26.86	78000	79100	77100	102400	55200	78800	78339.59	61.08	0	-8138	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	56817	12.26	2.15	12	0.05	6386.00	36464.00	81900	20250117	-4.40	49600	20240306	57.86	81900	-4.40	20250117	63600	23.11	20250106	81900	-4.40	20250117	49600	57.86	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
129	20250207	090326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78700	-100	5	-0.13	840196700	10780	8.74	78000	78700	77100	102400	55200	78800	77940.32	61.08	0	-937	81933	80366	78533	76966	75133	81150	77750	407	23600	500	59880	100	1	72563745	57108	12.32	2.16	12	0.01	6386.00	36464.00	81900	20250117	-3.91	49600	20240306	58.67	81900	-3.91	20250117	63600	23.74	20250106	81900	-3.91	20250117	49600	58.67	20240306	0.03	N	021240	500	406 억	44321245	N	N	97	N	N
130	20250206	160319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78800	-400	5	-0.51	7959308600	100952	48.32	78000	80100	76700	102900	55500	79200	78842.51	60.09	0	-15158	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58154	12.34	2.16	12	0.14	6386.00	36464.00	81900	20250117	-3.79	49600	20240306	58.87	81900	-3.79	20250117	63600	23.90	20250106	81900	-3.79	20250117	49600	58.87	20240306	0.04	N	021240	500	406 억	44349784	N	N	97	N	N
131	20250206	150320	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	-700	5	-0.88	6091865600	77237	36.97	78000	80100	76700	102900	55500	79200	78872.37	60.09	0	-12674	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	57933	12.29	2.15	12	0.10	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
132	20250206	140322	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78700	-500	5	-0.63	4893213700	61973	29.67	78000	80100	76700	102900	55500	79200	78957.19	60.09	0	-11364	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58080	12.32	2.16	12	0.08	6386.00	36464.00	81900	20250117	-3.91	49600	20240306	58.67	81900	-3.91	20250117	63600	23.74	20250106	81900	-3.91	20250117	49600	58.67	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
133	20250206	130319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	-300	5	-0.38	4045514900	51216	24.52	78000	80100	76700	102900	55500	79200	78989.28	60.09	0	-9898	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58228	12.36	2.16	12	0.07	6386.00	36464.00	81900	20250117	-3.66	49600	20240306	59.07	81900	-3.66	20250117	63600	24.06	20250106	81900	-3.66	20250117	49600	59.07	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
134	20250206	120318	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79200	0	3	0.00	3441939600	43559	20.85	78000	80100	76700	102900	55500	79200	79017.87	60.09	0	-7979	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58449	12.40	2.17	12	0.06	6386.00	36464.00	81900	20250117	-3.30	49600	20240306	59.68	81900	-3.30	20250117	63600	24.53	20250106	81900	-3.30	20250117	49600	59.68	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
135	20250206	110312	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79300	100	2	0.13	2947017000	37316	17.86	78000	80100	76700	102900	55500	79200	78974.62	60.09	0	-6317	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58523	12.42	2.17	12	0.05	6386.00	36464.00	81900	20250117	-3.17	49600	20240306	59.88	81900	-3.17	20250117	63600	24.69	20250106	81900	-3.17	20250117	49600	59.88	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
136	20250206	100319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79300	100	2	0.13	1802151100	22909	10.97	78000	79800	76700	102900	55500	79200	78665.64	60.09	0	-3001	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	58523	12.42	2.17	12	0.03	6386.00	36464.00	81900	20250117	-3.17	49600	20240306	59.88	81900	-3.17	20250117	63600	24.69	20250106	81900	-3.17	20250117	49600	59.88	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
137	20250206	090320	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	-700	5	-0.88	638023400	8171	3.91	78000	79000	76700	102900	55500	79200	78083.88	60.09	0	-3674	82066	80632	79066	77632	76066	81350	78350	407	23700	500	60190	100	1	73799619	57933	12.29	2.15	12	0.01	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.04	N	021240	500	406 억	44349784	N	N	15	N	N
138	20250205	160316	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79200	1000	2	1.28	16512072700	208826	144.84	78900	80500	77500	101600	54800	78200	79070.96	60.11	-4930	-41020	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58449	12.40	2.17	12	0.28	6386.00	36464.00	81900	20250117	-3.30	49600	20240306	59.68	81900	-3.30	20250117	63600	24.53	20250106	81900	-3.30	20250117	49600	59.68	20240306	0.03	N	021240	500	406 억	44362008	N	N	15	N	N
139	20250205	150317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79100	900	2	1.15	12237217100	154842	107.40	78900	80500	77500	101600	54800	78200	79030.35	60.11	-4930	-28124	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58375	12.39	2.17	12	0.21	6386.00	36464.00	81900	20250117	-3.42	49600	20240306	59.48	81900	-3.42	20250117	63600	24.37	20250106	81900	-3.42	20250117	49600	59.48	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
140	20250205	140317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79000	800	2	1.02	10406524100	131612	91.29	78900	80500	77500	101600	54800	78200	79069.72	60.11	-4930	-23072	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58302	12.37	2.17	12	0.18	6386.00	36464.00	81900	20250117	-3.54	49600	20240306	59.27	81900	-3.54	20250117	63600	24.21	20250106	81900	-3.54	20250117	49600	59.27	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
141	20250205	130317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78300	100	2	0.13	8997609000	113708	78.87	78900	80500	77500	101600	54800	78200	79129.08	60.11	-4930	-17319	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	57785	12.26	2.15	12	0.15	6386.00	36464.00	81900	20250117	-4.40	49600	20240306	57.86	81900	-4.40	20250117	63600	23.11	20250106	81900	-4.40	20250117	49600	57.86	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
142	20250205	120317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78600	400	2	0.51	7898887600	99693	69.15	78900	80500	77500	101600	54800	78200	79232.12	60.11	-4930	-15125	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58007	12.31	2.16	12	0.14	6386.00	36464.00	81900	20250117	-4.03	49600	20240306	58.47	81900	-4.03	20250117	63600	23.58	20250106	81900	-4.03	20250117	49600	58.47	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
143	20250205	110316	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	79000	800	2	1.02	6606526400	83322	57.79	78900	80500	77500	101600	54800	78200	79289.10	60.11	-4930	-10628	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58302	12.37	2.17	12	0.11	6386.00	36464.00	81900	20250117	-3.54	49600	20240306	59.27	81900	-3.54	20250117	63600	24.21	20250106	81900	-3.54	20250117	49600	59.27	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
144	20250205	100318	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78900	700	2	0.90	4833330900	60917	42.25	78900	80500	77500	101600	54800	78200	79342.89	60.11	-4930	-4496	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58228	12.36	2.16	12	0.08	6386.00	36464.00	81900	20250117	-3.66	49600	20240306	59.07	81900	-3.66	20250117	63600	24.06	20250106	81900	-3.66	20250117	49600	59.07	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
145	20250205	090322	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78700	500	2	0.64	731375900	9279	6.44	78900	80000	77900	101600	54800	78200	78820.55	60.11	-4930	-369	81200	79700	77400	75900	73600	80450	76650	407	23400	500	59430	100	1	73799619	58080	12.32	2.16	12	0.01	6386.00	36464.00	81900	20250117	-3.91	49600	20240306	58.67	81900	-3.91	20250117	63600	23.74	20250106	81900	-3.91	20250117	49600	58.67	20240306	0.03	N	021240	500	406 억	44362008	N	N	529	N	N
146	20250204	160314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78200	3500	2	4.69	11214615600	144042	67.57	75900	78900	75100	97100	52300	74700	77856.62	60.14	0	-26634	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57711	12.25	2.14	12	0.20	6386.00	36464.00	81900	20250117	-4.52	49600	20240306	57.66	81900	-4.52	20250117	63600	22.96	20250106	81900	-4.52	20250117	49600	57.66	20240306	0.02	N	021240	500	406 억	44382786	N	N	529	N	N
147	20250204	150314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78400	3700	2	4.95	9917847100	127476	59.80	75900	78900	75100	97100	52300	74700	77801.83	60.14	0	-18929	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57859	12.28	2.15	12	0.17	6386.00	36464.00	81900	20250117	-4.27	49600	20240306	58.06	81900	-4.27	20250117	63600	23.27	20250106	81900	-4.27	20250117	49600	58.06	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
148	20250204	140314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78400	3700	2	4.95	8251160300	106208	49.82	75900	78900	75100	97100	52300	74700	77688.86	60.14	0	-12846	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57859	12.28	2.15	12	0.14	6386.00	36464.00	81900	20250117	-4.27	49600	20240306	58.06	81900	-4.27	20250117	63600	23.27	20250106	81900	-4.27	20250117	49600	58.06	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
149	20250204	130314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78500	3800	2	5.09	7016526200	90512	42.46	75900	78600	75100	97100	52300	74700	77520.58	60.14	0	-10177	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57933	12.29	2.15	12	0.12	6386.00	36464.00	81900	20250117	-4.15	49600	20240306	58.27	81900	-4.15	20250117	63600	23.43	20250106	81900	-4.15	20250117	49600	58.27	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
150	20250204	120317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78000	3300	2	4.42	6036217800	77984	36.58	75900	78500	75100	97100	52300	74700	77403.49	60.14	0	-5778	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57564	12.21	2.14	12	0.11	6386.00	36464.00	81900	20250117	-4.76	49600	20240306	57.26	81900	-4.76	20250117	63600	22.64	20250106	81900	-4.76	20250117	49600	57.26	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
151	20250204	110311	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	77600	2900	2	3.88	3851299900	49851	23.38	75900	78500	75100	97100	52300	74700	77256.53	60.14	0	-9424	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57269	12.15	2.13	12	0.07	6386.00	36464.00	81900	20250117	-5.25	49600	20240306	56.45	81900	-5.25	20250117	63600	22.01	20250106	81900	-5.25	20250117	49600	56.45	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
152	20250204	100314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	78000	3300	2	4.42	2461675300	32033	15.03	75900	78100	75100	97100	52300	74700	76848.51	60.14	0	-5174	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	57564	12.21	2.14	12	0.04	6386.00	36464.00	81900	20250117	-4.76	49600	20240306	57.26	81900	-4.76	20250117	63600	22.64	20250106	81900	-4.76	20250117	49600	57.26	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N
153	20250204	090313	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	N	75800	1100	2	1.47	448280700	5877	2.76	75900	77200	75700	97100	52300	74700	76278.74	60.14	0	-1702	77500	76100	74400	73000	71300	76800	73700	407	22400	500	56770	100	1	73799619	55940	11.87	2.08	12	0.01	6386.00	36464.00	81900	20250117	-7.45	49600	20240306	52.82	81900	-7.45	20250117	63600	19.18	20250106	81900	-7.45	20250117	49600	52.82	20240306	0.02	N	021240	500	406 억	44382786	N	N	3771	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History