KissMeData/094280/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160802	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-80	5	-0.67	98839840	8354	167.68	11890	11930	11800	15500	8360	11930	11831.44	0.71	-1222	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1370	10.10	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
3	20250228	150805	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-80	5	-0.67	95655680	8086	162.30	11890	11900	11800	15500	8360	11930	11829.79	0.71	-1180	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1370	10.10	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
4	20250228	140807	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11800	-130	5	-1.09	89813450	7593	152.41	11890	11900	11800	15500	8360	11930	11828.45	0.71	-1142	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1364	10.06	1.90	12	0.07	1173.00	6202.00	17000	20240627	-30.59	11770	20250204	0.25	12300	-4.07	20250102	11770	0.25	20250204	17000	-30.59	20240627	11770	0.25	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
5	20250228	130803	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11800	-130	5	-1.09	68463390	5784	116.10	11890	11900	11800	15500	8360	11930	11836.69	0.71	-859	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1364	10.06	1.90	12	0.05	1173.00	6202.00	17000	20240627	-30.59	11770	20250204	0.25	12300	-4.07	20250102	11770	0.25	20250204	17000	-30.59	20240627	11770	0.25	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
6	20250228	120800	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	-90	5	-0.75	37465830	3160	63.43	11890	11900	11830	15500	8360	11930	11856.28	0.71	-570	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1368	10.09	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
7	20250228	110801	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-60	5	-0.50	21004270	1770	35.53	11890	11900	11850	15500	8360	11930	11866.82	0.71	-121	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1372	10.12	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
8	20250228	100758	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-60	5	-0.50	16210350	1366	27.42	11890	11900	11850	15500	8360	11930	11867.02	0.71	7	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1372	10.12	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
9	20250228	090802	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-80	5	-0.67	10508490	886	17.78	11890	11890	11850	15500	8360	11930	11860.60	0.71	37	11990	11960	11920	11890	11850	11975	11905	58	3570	500	9060	10	1	11558200	1370	10.10	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.34	N	094280	500	57 억	81648	N	N	0	N	N
10	20250227	160754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-40	5	-0.33	59057990	4962	64.50	11920	11950	11880	15560	8380	11970	11902.05	0.72	-1252	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1379	10.17	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
11	20250227	150754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	-80	5	-0.67	52039660	4372	56.83	11920	11950	11880	15560	8380	11970	11902.94	0.72	-744	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1374	10.14	1.92	12	0.04	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
12	20250227	140757	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-70	5	-0.58	45799550	3847	50.01	11920	11950	11880	15560	8380	11970	11905.26	0.72	-571	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1375	10.14	1.92	12	0.03	1173.00	6202.00	17000	20240627	-30.00	11770	20250204	1.10	12300	-3.25	20250102	11770	1.10	20250204	17000	-30.00	20240627	11770	1.10	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
13	20250227	130754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-40	5	-0.33	41927860	3522	45.78	11920	11950	11880	15560	8380	11970	11904.56	0.72	-451	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1379	10.17	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
14	20250227	120751	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	-90	5	-0.75	37291220	3132	40.71	11920	11950	11880	15560	8380	11970	11906.52	0.72	-425	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1373	10.13	1.92	12	0.03	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
15	20250227	110758	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-50	5	-0.42	25560240	2145	27.88	11920	11950	11890	15560	8380	11970	11916.20	0.72	-166	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1378	10.16	1.92	12	0.02	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
16	20250227	100819	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-50	5	-0.42	11854940	994	12.92	11920	11950	11910	15560	8380	11970	11926.50	0.72	-11	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1378	10.16	1.92	12	0.01	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
17	20250227	090823	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	-20	5	-0.17	1108950	93	1.21	11920	11950	11920	15560	8380	11970	11924.19	0.72	-11	12056	12012	11936	11892	11816	12035	11915	58	3590	500	9090	10	1	11558200	1381	10.19	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.71	11770	20250204	1.53	12300	-2.85	20250102	11770	1.53	20250204	17000	-29.71	20240627	11770	1.53	20250204	0.35	N	094280	500	57 억	82705	N	N	7	N	N
18	20250226	160754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	10	2	0.08	91528700	7692	121.75	11920	11980	11860	15540	8380	11960	11899.10	0.71	1139	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1384	10.20	1.93	12	0.07	1173.00	6202.00	17000	20240627	-29.59	11770	20250204	1.70	12300	-2.68	20250102	11770	1.70	20250204	17000	-29.59	20240627	11770	1.70	20250204	0.36	N	094280	500	57 억	81566	N	N	7	N	N
19	20250226	150757	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-40	5	-0.33	88555940	7443	117.81	11920	11980	11860	15540	8380	11960	11897.88	0.71	1137	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1378	10.16	1.92	12	0.06	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
20	20250226	140756	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-20	5	-0.17	84866080	7134	112.92	11920	11970	11860	15540	8380	11960	11896.00	0.71	1147	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1380	10.18	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
21	20250226	130754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	0	3	0.00	81675470	6867	108.69	11920	11970	11860	15540	8380	11960	11893.91	0.71	1257	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1382	10.20	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.65	11770	20250204	1.61	12300	-2.76	20250102	11770	1.61	20250204	17000	-29.65	20240627	11770	1.61	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
22	20250226	120754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-20	5	-0.17	76593830	6442	101.96	11920	11960	11860	15540	8380	11960	11889.76	0.71	1257	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1380	10.18	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
23	20250226	110754	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-20	5	-0.17	70452460	5928	93.83	11920	11950	11860	15540	8380	11960	11884.69	0.71	1257	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1380	10.18	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
24	20250226	100751	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	-50	5	-0.42	36561390	3074	48.65	11920	11950	11870	15540	8380	11960	11893.75	0.71	664	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1377	10.15	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
25	20250226	090759	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	-10	5	-0.08	573510	48	0.76	11920	11950	11920	15540	8380	11960	11948.12	0.71	-35	12020	11990	11950	11920	11880	11970	11900	58	3580	500	9080	10	1	11558200	1381	10.19	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.71	11770	20250204	1.53	12300	-2.85	20250102	11770	1.53	20250204	17000	-29.71	20240627	11770	1.53	20250204	0.36	N	094280	500	57 억	81566	N	N	3	N	N
26	20250225	160748	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-10	5	-0.08	75403690	6317	108.13	11970	11980	11910	15560	8380	11970	11936.63	0.71	-449	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1382	10.20	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.65	11770	20250204	1.61	12300	-2.76	20250102	11770	1.61	20250204	17000	-29.65	20240627	11770	1.61	20250204	0.36	N	094280	500	57 억	82018	N	N	3	N	N
27	20250225	150749	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-50	5	-0.42	72718620	6092	104.28	11970	11980	11910	15560	8380	11970	11936.74	0.71	-359	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1378	10.16	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
28	20250225	140748	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	-20	5	-0.17	63837990	5347	91.53	11970	11980	11910	15560	8380	11970	11939.03	0.71	-345	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1381	10.19	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.71	11770	20250204	1.53	12300	-2.85	20250102	11770	1.53	20250204	17000	-29.71	20240627	11770	1.53	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
29	20250225	130752	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	-20	5	-0.17	52971740	4439	75.98	11970	11970	11910	15560	8380	11970	11933.26	0.71	-331	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1381	10.19	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.71	11770	20250204	1.53	12300	-2.85	20250102	11770	1.53	20250204	17000	-29.71	20240627	11770	1.53	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
30	20250225	120747	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-30	5	-0.25	42349880	3549	60.75	11970	11970	11910	15560	8380	11970	11932.91	0.71	-252	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1380	10.18	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
31	20250225	110748	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	0	3	0.00	28520030	2389	40.89	11970	11970	11910	15560	8380	11970	11938.06	0.71	-252	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1384	10.20	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.59	11770	20250204	1.70	12300	-2.68	20250102	11770	1.70	20250204	17000	-29.59	20240627	11770	1.70	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
32	20250225	100746	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-40	5	-0.33	17730980	1486	25.44	11970	11970	11910	15560	8380	11970	11932.02	0.71	16	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1379	10.17	1.92	12	0.01	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
33	20250225	090753	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-30	5	-0.25	7002750	587	10.05	11970	11970	11920	15560	8380	11970	11929.73	0.71	22	12050	12010	11930	11890	11810	12030	11910	58	3590	500	9090	10	1	11558200	1380	10.18	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.36	N	094280	500	57 억	82018	N	N	2	N	N
34	20250224	160743	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	80	2	0.67	68792010	5774	94.02	11890	11970	11850	15450	8330	11890	11913.14	0.71	156	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1384	10.20	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.59	11770	20250204	1.70	12300	-2.68	20250102	11770	1.70	20250204	17000	-29.59	20240627	11770	1.70	20250204	0.35	N	094280	500	57 억	81862	N	N	2	N	N
35	20250224	150742	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	70	2	0.59	64734800	5435	88.50	11890	11970	11850	15450	8330	11890	11910.73	0.71	153	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1382	10.20	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.65	11770	20250204	1.61	12300	-2.76	20250102	11770	1.61	20250204	17000	-29.65	20240627	11770	1.61	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
36	20250224	140741	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	70	2	0.59	61829840	5192	84.55	11890	11960	11850	15450	8330	11890	11908.67	0.71	153	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1382	10.20	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.65	11770	20250204	1.61	12300	-2.76	20250102	11770	1.61	20250204	17000	-29.65	20240627	11770	1.61	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
37	20250224	130743	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	20	2	0.17	47056520	3955	64.40	11890	11920	11850	15450	8330	11890	11897.98	0.71	107	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1377	10.15	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
38	20250224	120740	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	20	2	0.17	42435660	3567	58.08	11890	11920	11850	15450	8330	11890	11896.74	0.71	122	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1377	10.15	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
39	20250224	110738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	10	2	0.08	36277620	3050	49.67	11890	11910	11850	15450	8330	11890	11894.30	0.71	73	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1375	10.14	1.92	12	0.03	1173.00	6202.00	17000	20240627	-30.00	11770	20250204	1.10	12300	-3.25	20250102	11770	1.10	20250204	17000	-30.00	20240627	11770	1.10	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
40	20250224	100738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	0	3	0.00	23477030	1974	32.14	11890	11910	11850	15450	8330	11890	11893.13	0.71	30	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1374	10.14	1.92	12	0.02	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
41	20250224	090745	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-20	5	-0.17	2447600	206	3.35	11890	11890	11850	15450	8330	11890	11881.55	0.71	0	11936	11912	11886	11862	11836	11925	11875	58	3560	500	9030	10	1	11558200	1372	10.12	1.91	12	0.00	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	81862	N	N	6	N	N
42	20250221	160737	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	20	2	0.17	71705580	6038	115.34	11880	11910	11860	15430	8310	11870	11875.72	0.70	1431	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1374	10.14	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	80444	N	N	6	N	N
43	20250221	150740	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	30	2	0.25	66909950	5635	107.64	11880	11900	11860	15430	8310	11870	11873.99	0.70	1416	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1375	10.14	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.00	11770	20250204	1.10	12300	-3.25	20250102	11770	1.10	20250204	17000	-30.00	20240627	11770	1.10	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
44	20250221	140740	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	48937010	4122	78.74	11880	11890	11860	15430	8310	11870	11872.15	0.70	727	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
45	20250221	130738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	20	2	0.17	33656500	2834	54.14	11880	11890	11860	15430	8310	11870	11875.97	0.70	127	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1374	10.14	1.92	12	0.02	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
46	20250221	120739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	10	2	0.08	24625540	2074	39.62	11880	11890	11860	15430	8310	11870	11873.45	0.70	125	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1373	10.13	1.92	12	0.02	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
47	20250221	110736	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	10	2	0.08	22118760	1863	35.59	11880	11880	11860	15430	8310	11870	11872.66	0.70	46	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1373	10.13	1.92	12	0.02	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
48	20250221	100738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	13143660	1107	21.15	11880	11880	11870	15430	8310	11870	11873.22	0.70	2	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
49	20250221	090739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	1508670	127	2.43	11880	11880	11870	15430	8310	11870	11879.29	0.70	1	11916	11892	11866	11842	11816	11880	11830	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.00	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80444	N	N	5	N	N
50	20250220	160734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	62082300	5235	78.34	11880	11890	11840	15430	8310	11870	11859.08	0.69	511	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80316	N	N	5	N	N
51	20250220	150736	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	59578760	5024	75.19	11880	11890	11840	15430	8310	11870	11858.83	0.69	483	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
52	20250220	140736	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	46425570	3914	58.58	11880	11890	11850	15430	8310	11870	11861.41	0.69	222	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
53	20250220	130734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	33676750	2839	42.49	11880	11890	11850	15430	8310	11870	11862.19	0.69	55	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
54	20250220	120735	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-20	5	-0.17	30293890	2554	38.22	11880	11890	11850	15430	8310	11870	11861.35	0.69	49	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1370	10.10	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
55	20250220	110735	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	-10	5	-0.08	22138680	1866	27.93	11880	11890	11850	15430	8310	11870	11864.24	0.69	51	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1371	10.11	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
56	20250220	100734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	0	3	0.00	12228860	1030	15.41	11880	11890	11860	15430	8310	11870	11872.68	0.69	27	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1372	10.12	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
57	20250220	090738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	10	2	0.08	2446530	206	3.08	11880	11880	11870	15430	8310	11870	11876.36	0.69	0	11923	11896	11853	11826	11783	11910	11840	58	3560	500	9020	10	1	11558200	1373	10.13	1.92	12	0.00	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	80316	N	N	10	N	N
58	20250219	160732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	40	2	0.34	79195860	6680	206.56	11810	11880	11810	15370	8290	11830	11855.67	0.69	995	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1372	10.12	1.91	12	0.06	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	79320	N	N	10	N	N
59	20250219	150734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	40	2	0.34	77534010	6540	202.23	11810	11880	11810	15370	8290	11830	11855.35	0.69	996	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1372	10.12	1.91	12	0.06	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
60	20250219	140731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	50	2	0.42	73002090	6158	190.41	11810	11880	11810	15370	8290	11830	11854.84	0.69	889	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1373	10.13	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
61	20250219	130732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	30	2	0.25	51891510	4378	135.37	11810	11880	11810	15370	8290	11830	11852.79	0.69	16	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1371	10.11	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
62	20250219	120731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	20	2	0.17	39918390	3369	104.17	11810	11870	11810	15370	8290	11830	11848.74	0.69	16	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1370	10.10	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
63	20250219	110732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	30	2	0.25	29739010	2511	77.64	11810	11870	11810	15370	8290	11830	11843.49	0.69	16	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1371	10.11	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
64	20250219	100732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	20	2	0.17	12965210	1096	33.89	11810	11850	11810	15370	8290	11830	11829.57	0.69	18	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1370	10.10	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
65	20250219	090733	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11810	-20	5	-0.17	1865990	158	4.89	11810	11820	11810	15370	8290	11830	11810.06	0.69	-22	11863	11846	11823	11806	11783	11835	11795	58	3540	500	8990	10	1	11558200	1365	10.07	1.90	12	0.00	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.35	N	094280	500	57 억	79320	N	N	0	N	N
66	20250218	160730	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	38032970	3218	78.01	11840	11840	11800	15390	8290	11840	11818.79	0.69	-350	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
67	20250218	150731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	36117120	3056	74.08	11840	11840	11800	15390	8290	11840	11818.43	0.69	-289	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
68	20250218	140732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	32901040	2784	67.49	11840	11840	11800	15390	8290	11840	11817.90	0.69	-89	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
69	20250218	130729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11810	-30	5	-0.25	29565490	2502	60.65	11840	11840	11800	15390	8290	11840	11816.74	0.69	-89	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1365	10.07	1.90	12	0.02	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
70	20250218	120731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	-20	5	-0.17	16623160	1407	34.11	11840	11840	11800	15390	8290	11840	11814.61	0.69	-89	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1366	10.08	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
71	20250218	110729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	14898110	1261	30.57	11840	11840	11800	15390	8290	11840	11814.52	0.69	-89	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
72	20250218	100729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	10842710	918	22.25	11840	11840	11800	15390	8290	11840	11811.23	0.69	-82	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
73	20250218	090731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	1219410	103	2.50	11840	11840	11830	15390	8290	11840	11838.93	0.69	-22	11866	11852	11826	11812	11786	11860	11820	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.00	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	79417	N	N	5	N	N
74	20250217	160729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	40	2	0.34	48658190	4117	46.29	11800	11840	11800	15340	8260	11800	11818.89	0.68	470	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1368	10.09	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	78905	N	N	5	N	N
75	20250217	150728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	20	2	0.17	41961330	3551	39.93	11800	11840	11800	15340	8260	11800	11816.81	0.68	89	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
76	20250217	140728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	30	2	0.25	34928210	2956	33.24	11800	11840	11800	15340	8260	11800	11816.09	0.68	99	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1367	10.09	1.91	12	0.03	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
77	20250217	130729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	20	2	0.17	28682190	2428	27.30	11800	11840	11800	15340	8260	11800	11813.15	0.68	102	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
78	20250217	120730	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	20	2	0.17	22280760	1886	21.21	11800	11840	11800	15340	8260	11800	11813.84	0.68	105	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
79	20250217	110729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	30	2	0.25	12891800	1091	12.27	11800	11840	11800	15340	8260	11800	11816.65	0.68	108	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1367	10.09	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
80	20250217	100726	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	20	2	0.17	8574380	726	8.16	11800	11840	11800	15340	8260	11800	11810.59	0.68	108	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
81	20250217	090728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11810	10	2	0.08	3492950	296	3.33	11800	11810	11800	15340	8260	11800	11800.52	0.68	108	11886	11842	11806	11762	11726	11825	11745	58	3540	500	8960	10	1	11558200	1365	10.07	1.90	12	0.00	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.34	N	094280	500	57 억	78905	N	N	8	N	N
82	20250214	160724	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11800	0	3	0.00	104500590	8853	67.11	11810	11850	11770	15340	8260	11800	11803.97	0.68	-1435	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1364	10.06	1.90	12	0.08	1173.00	6202.00	17000	20240627	-30.59	11770	20250214	0.25	12300	-4.07	20250102	11770	0.25	20250214	17000	-30.59	20240627	11770	0.25	20250214	0.34	N	094280	500	57 억	79120	N	N	8	N	N
83	20250214	150723	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	20	2	0.17	89032660	7541	57.16	11810	11850	11770	15340	8260	11800	11806.48	0.68	-1220	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.47	11770	20250214	0.42	12300	-3.90	20250102	11770	0.42	20250214	17000	-30.47	20240627	11770	0.42	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
84	20250214	140724	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	20	2	0.17	81380520	6893	52.25	11810	11850	11770	15340	8260	11800	11806.26	0.68	-1158	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.06	1173.00	6202.00	17000	20240627	-30.47	11770	20250214	0.42	12300	-3.90	20250102	11770	0.42	20250214	17000	-30.47	20240627	11770	0.42	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
85	20250214	130727	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11800	0	3	0.00	70456900	5968	45.24	11810	11850	11770	15340	8260	11800	11805.78	0.68	-893	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1364	10.06	1.90	12	0.05	1173.00	6202.00	17000	20240627	-30.59	11770	20250214	0.25	12300	-4.07	20250102	11770	0.25	20250214	17000	-30.59	20240627	11770	0.25	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
86	20250214	120724	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11830	30	2	0.25	56191830	4762	36.10	11810	11850	11770	15340	8260	11800	11800.05	0.68	-710	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1367	10.09	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.41	11770	20250214	0.51	12300	-3.82	20250102	11770	0.51	20250214	17000	-30.41	20240627	11770	0.51	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
87	20250214	110720	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11810	10	2	0.08	47638660	4038	30.61	11810	11850	11770	15340	8260	11800	11797.59	0.68	-635	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1365	10.07	1.90	12	0.03	1173.00	6202.00	17000	20240627	-30.53	11770	20250214	0.34	12300	-3.98	20250102	11770	0.34	20250214	17000	-30.53	20240627	11770	0.34	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
88	20250214	100722	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	20	2	0.17	33098330	2807	21.28	11810	11850	11770	15340	8260	11800	11791.35	0.68	-308	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1366	10.08	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.47	11770	20250214	0.42	12300	-3.90	20250102	11770	0.42	20250214	17000	-30.47	20240627	11770	0.42	20250214	0.34	N	094280	500	57 억	79120	N	N	12	N	N
89	20250214	090726	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11810	10	2	0.08	3342300	283	2.15	11810	11850	11800	15340	8260	11800	11810.25	0.68	-39	11873	11836	11813	11776	11753	11825	11765	58	3540	500	8960	10	1	11558200	1365	10.07	1.90	12	0.00	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.34	N	094280	500	57 억	79120	N	N	12	N	N
90	20250213	160717	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11800	-40	5	-0.34	155789240	13187	156.45	11840	11850	11790	15390	8290	11840	11813.85	0.68	-162	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1364	10.06	1.90	12	0.11	1173.00	6202.00	17000	20240627	-30.59	11770	20250204	0.25	12300	-4.07	20250102	11770	0.25	20250204	17000	-30.59	20240627	11770	0.25	20250204	0.34	N	094280	500	57 억	78664	N	N	12	N	N
91	20250213	150718	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11790	-50	5	-0.42	146573040	12406	147.18	11840	11850	11790	15390	8290	11840	11814.69	0.68	-71	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1363	10.05	1.90	12	0.11	1173.00	6202.00	17000	20240627	-30.65	11770	20250204	0.17	12300	-4.15	20250102	11770	0.17	20250204	17000	-30.65	20240627	11770	0.17	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
92	20250213	140717	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	-20	5	-0.17	135325920	11454	135.89	11840	11850	11790	15390	8290	11840	11814.73	0.68	124	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1366	10.08	1.91	12	0.10	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
93	20250213	130717	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11790	-50	5	-0.42	128367490	10865	128.90	11840	11850	11790	15390	8290	11840	11814.77	0.68	475	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1363	10.05	1.90	12	0.09	1173.00	6202.00	17000	20240627	-30.65	11770	20250204	0.17	12300	-4.15	20250102	11770	0.17	20250204	17000	-30.65	20240627	11770	0.17	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
94	20250213	120717	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	90637910	7669	90.98	11840	11850	11790	15390	8290	11840	11818.74	0.68	417	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
95	20250213	110714	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11820	-20	5	-0.17	84458220	7147	84.79	11840	11850	11790	15390	8290	11840	11817.30	0.68	485	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1366	10.08	1.91	12	0.06	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
96	20250213	100718	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-10	5	-0.08	55169530	4671	55.42	11840	11840	11790	15390	8290	11840	11811.07	0.68	711	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1367	10.09	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
97	20250213	090713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11800	-40	5	-0.34	8132170	688	8.16	11840	11840	11800	15390	8290	11840	11820.01	0.68	-125	11946	11892	11856	11802	11766	11875	11785	58	3550	500	8990	10	1	11558200	1364	10.06	1.90	12	0.01	1173.00	6202.00	17000	20240627	-30.59	11770	20250204	0.25	12300	-4.07	20250102	11770	0.25	20250204	17000	-30.59	20240627	11770	0.25	20250204	0.34	N	094280	500	57 억	78664	N	N	47	N	N
98	20250212	160712	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	-50	5	-0.42	99797010	8428	103.88	11890	11910	11820	15450	8330	11890	11841.13	0.69	-626	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1368	10.09	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	79297	N	N	47	N	N
99	20250212	150712	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-60	5	-0.50	98139350	8288	102.16	11890	11910	11820	15450	8330	11890	11841.14	0.69	-557	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1367	10.09	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
100	20250212	140713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	-30	5	-0.25	73593200	6212	76.57	11890	11910	11820	15450	8330	11890	11846.94	0.69	-507	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1371	10.11	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
101	20250212	130715	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11830	-60	5	-0.50	68016880	5741	70.76	11890	11910	11820	15450	8330	11890	11847.57	0.69	-372	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1367	10.09	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
102	20250212	120712	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-20	5	-0.17	25453700	2147	26.46	11890	11910	11830	15450	8330	11890	11855.47	0.69	-548	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1372	10.12	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
103	20250212	110710	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	0	3	0.00	24231390	2044	25.19	11890	11910	11830	15450	8330	11890	11854.89	0.69	-473	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1374	10.14	1.92	12	0.02	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
104	20250212	100706	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-20	5	-0.17	20005500	1688	20.81	11890	11910	11830	15450	8330	11890	11851.60	0.69	-426	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1372	10.12	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
105	20250212	090714	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	20	2	0.17	1365880	115	1.42	11890	11910	11870	15450	8330	11890	11877.22	0.69	-96	11996	11942	11896	11842	11796	11940	11840	58	3560	500	9030	10	1	11558200	1377	10.15	1.92	12	0.00	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.34	N	094280	500	57 억	79297	N	N	0	N	N
106	20250211	160713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	0	3	0.00	96265940	8108	90.96	11890	11950	11850	15450	8330	11890	11872.96	0.69	-1608	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1374	10.14	1.92	12	0.07	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
107	20250211	150713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-40	5	-0.34	91474250	7704	86.43	11890	11950	11850	15450	8330	11890	11873.60	0.69	-1395	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1370	10.10	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
108	20250211	140714	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	-30	5	-0.25	82482540	6946	77.92	11890	11950	11850	15450	8330	11890	11874.83	0.69	-1189	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1371	10.11	1.91	12	0.06	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
109	20250211	130713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-20	5	-0.17	55505270	4671	52.40	11890	11950	11870	15450	8330	11890	11882.95	0.69	-1011	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1372	10.12	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
110	20250211	120712	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-20	5	-0.17	50792150	4274	47.95	11890	11950	11870	15450	8330	11890	11883.98	0.69	-844	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1372	10.12	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
111	20250211	110713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	0	3	0.00	15101770	1270	14.25	11890	11950	11870	15450	8330	11890	11891.16	0.69	-418	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1374	10.14	1.92	12	0.01	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
112	20250211	100713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	20	2	0.17	8027540	675	7.57	11890	11950	11870	15450	8330	11890	11892.65	0.69	-211	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1377	10.15	1.92	12	0.01	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
113	20250211	090716	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	10	2	0.08	3735260	314	3.52	11890	11950	11870	15450	8330	11890	11895.73	0.69	-46	12043	11966	11923	11846	11803	11945	11825	58	3560	500	9030	10	1	11558200	1375	10.14	1.92	12	0.00	1173.00	6202.00	17000	20240627	-30.00	11770	20250204	1.10	12300	-3.25	20250102	11770	1.10	20250204	17000	-30.00	20240627	11770	1.10	20250204	0.34	N	094280	500	57 억	79898	N	N	0	N	N
114	20250210	160709	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	-130	5	-1.08	106196980	8914	93.43	11930	12000	11880	15620	8420	12020	11913.50	0.69	-993	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1374	10.14	1.92	12	0.08	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
115	20250210	150708	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	-140	5	-1.16	99755130	8373	87.76	11930	12000	11880	15620	8420	12020	11913.91	0.69	-678	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1373	10.13	1.92	12	0.07	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
116	20250210	140708	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-90	5	-0.75	66820250	5605	58.75	11930	12000	11890	15620	8420	12020	11921.54	0.69	-727	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1379	10.17	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
117	20250210	130710	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-100	5	-0.83	61516050	5160	54.08	11930	12000	11890	15620	8420	12020	11921.72	0.69	-631	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1378	10.16	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
118	20250210	120706	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	-110	5	-0.92	48428420	4061	42.56	11930	12000	11890	15620	8420	12020	11925.25	0.69	-538	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1377	10.15	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
119	20250210	110704	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-90	5	-0.75	40308500	3380	35.43	11930	12000	11890	15620	8420	12020	11925.59	0.69	-64	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1379	10.17	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
120	20250210	100704	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-80	5	-0.67	21775600	1828	19.16	11930	11950	11890	15620	8420	12020	11912.25	0.69	-224	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1380	10.18	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
121	20250210	090701	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	-130	5	-1.08	2800490	235	2.46	11930	11930	11890	15620	8420	12020	11916.98	0.69	-141	12153	12086	11953	11886	11753	12120	11920	58	3600	500	9130	10	1	11558200	1374	10.14	1.92	12	0.00	1173.00	6202.00	17000	20240627	-30.06	11770	20250204	1.02	12300	-3.33	20250102	11770	1.02	20250204	17000	-30.06	20240627	11770	1.02	20250204	0.35	N	094280	500	57 억	79983	N	N	1	N	N
122	20250207	160656	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12020	80	2	0.67	113223870	9540	148.46	11820	12020	11820	15520	8360	11940	11868.33	0.69	105	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1389	10.25	1.94	12	0.08	1173.00	6202.00	17000	20240627	-29.29	11770	20250204	2.12	12300	-2.28	20250102	11770	2.12	20250204	17000	-29.29	20240627	11770	2.12	20250204	0.34	N	094280	500	57 억	79701	N	N	1	N	N
123	20250207	150658	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	-100	5	-0.84	103082510	8690	135.23	11820	11950	11820	15520	8360	11940	11862.20	0.69	137	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1368	10.09	1.91	12	0.08	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
124	20250207	140657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	-100	5	-0.84	73163650	6166	95.95	11820	11950	11820	15520	8360	11940	11865.66	0.69	738	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1368	10.09	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
125	20250207	130656	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11850	-90	5	-0.75	65499510	5519	85.89	11820	11950	11820	15520	8360	11940	11868.00	0.69	686	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1370	10.10	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.29	11770	20250204	0.68	12300	-3.66	20250102	11770	0.68	20250204	17000	-30.29	20240627	11770	0.68	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
126	20250207	120657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11860	-80	5	-0.67	48897760	4118	64.08	11820	11950	11820	15520	8360	11940	11874.15	0.69	457	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1371	10.11	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.24	11770	20250204	0.76	12300	-3.58	20250102	11770	0.76	20250204	17000	-30.24	20240627	11770	0.76	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
127	20250207	110654	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-70	5	-0.59	32947480	2773	43.15	11820	11950	11820	15520	8360	11940	11881.53	0.69	378	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1372	10.12	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
128	20250207	100656	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-20	5	-0.17	17967310	1513	23.54	11820	11950	11820	15520	8360	11940	11875.29	0.69	168	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1378	10.16	1.92	12	0.01	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
129	20250207	090700	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11840	-100	5	-0.84	7613020	644	10.02	11820	11840	11820	15520	8360	11940	11821.46	0.69	-66	12026	11982	11926	11882	11826	12005	11905	58	3580	500	9070	10	1	11558200	1368	10.09	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.35	11770	20250204	0.59	12300	-3.74	20250102	11770	0.59	20250204	17000	-30.35	20240627	11770	0.59	20250204	0.34	N	094280	500	57 억	79701	N	N	5	N	N
130	20250206	160640	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	10	2	0.08	76624530	6424	89.90	11870	11970	11870	15500	8360	11930	11927.85	0.68	416	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1380	10.18	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.35	N	094280	500	57 억	79173	N	N	5	N	N
131	20250206	150643	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	10	2	0.08	66733050	5595	78.30	11870	11970	11870	15500	8360	11930	11927.27	0.68	475	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1380	10.18	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
132	20250206	140645	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	0	3	0.00	57724410	4840	67.73	11870	11970	11870	15500	8360	11930	11926.53	0.68	460	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1379	10.17	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
133	20250206	130641	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	10	2	0.08	52043070	4364	61.07	11870	11970	11870	15500	8360	11930	11925.54	0.68	314	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1380	10.18	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
134	20250206	120639	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	0	3	0.00	40990380	3438	48.11	11870	11970	11870	15500	8360	11930	11922.74	0.68	102	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1379	10.17	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
135	20250206	110634	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-10	5	-0.08	35149630	2948	41.25	11870	11970	11870	15500	8360	11930	11923.21	0.68	29	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1378	10.16	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
136	20250206	100636	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	10	2	0.08	12876530	1081	15.13	11870	11970	11870	15500	8360	11930	11911.68	0.68	29	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1380	10.18	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.76	11770	20250204	1.44	12300	-2.93	20250102	11770	1.44	20250204	17000	-29.76	20240627	11770	1.44	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
137	20250206	090644	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	-50	5	-0.42	2908160	245	3.43	11870	11880	11870	15500	8360	11930	11870.04	0.68	-41	12063	11996	11913	11846	11763	12030	11880	58	3570	500	9060	10	1	11558200	1373	10.13	1.92	12	0.00	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	79173	N	N	4	N	N
138	20250205	160633	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	110	2	0.93	85008090	7136	48.89	11900	11980	11830	15360	8280	11820	11912.57	0.68	730	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1379	10.17	1.92	12	0.06	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	78401	N	N	4	N	N
139	20250205	150636	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	100	2	0.85	77395240	6498	44.52	11900	11980	11830	15360	8280	11820	11910.62	0.68	668	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1378	10.16	1.92	12	0.06	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
140	20250205	140635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	100	2	0.85	71522570	6005	41.14	11900	11980	11830	15360	8280	11820	11910.50	0.68	440	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1378	10.16	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
141	20250205	130634	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	110	2	0.93	67372960	5657	38.76	11900	11980	11830	15360	8280	11820	11909.66	0.68	297	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1379	10.17	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.82	11770	20250204	1.36	12300	-3.01	20250102	11770	1.36	20250204	17000	-29.82	20240627	11770	1.36	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
142	20250205	120636	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	90	2	0.76	46151030	3872	26.53	11900	11980	11830	15360	8280	11820	11919.17	0.68	-455	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1377	10.15	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
143	20250205	110635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	90	2	0.76	43412510	3642	24.95	11900	11980	11830	15360	8280	11820	11919.96	0.68	-564	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1377	10.15	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.94	11770	20250204	1.19	12300	-3.17	20250102	11770	1.19	20250204	17000	-29.94	20240627	11770	1.19	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
144	20250205	100641	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	100	2	0.85	33826220	2837	19.44	11900	11980	11830	15360	8280	11820	11923.24	0.68	-738	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1378	10.16	1.92	12	0.02	1173.00	6202.00	17000	20240627	-29.88	11770	20250204	1.27	12300	-3.09	20250102	11770	1.27	20250204	17000	-29.88	20240627	11770	1.27	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
145	20250205	090645	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11880	60	2	0.51	1034210	87	0.60	11900	11900	11830	15360	8280	11820	11887.47	0.68	-33	11946	11882	11826	11762	11706	11915	11795	58	3540	500	8980	10	1	11558200	1373	10.13	1.92	12	0.00	1173.00	6202.00	17000	20240627	-30.12	11770	20250204	0.93	12300	-3.41	20250102	11770	0.93	20250204	17000	-30.12	20240627	11770	0.93	20250204	0.35	N	094280	500	57 억	78401	N	N	5	N	N
146	20250204	160621	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	-30	5	-0.25	170879050	14478	220.87	11770	11890	11770	15400	8300	11850	11802.58	0.68	-2859	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1366	10.08	1.91	12	0.13	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.35	N	094280	500	57 억	78064	N	N	5	N	N
147	20250204	150630	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11810	-40	5	-0.34	164938760	13975	213.20	11770	11890	11770	15400	8300	11850	11802.42	0.68	-2680	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1365	10.07	1.90	12	0.12	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
148	20250204	140628	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	-30	5	-0.25	142434520	12068	184.10	11770	11890	11770	15400	8300	11850	11802.66	0.68	-2235	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1366	10.08	1.91	12	0.10	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
149	20250204	130630	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	-30	5	-0.25	133604160	11321	172.71	11770	11890	11770	15400	8300	11850	11801.45	0.68	-1803	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1366	10.08	1.91	12	0.10	1173.00	6202.00	17000	20240627	-30.47	11770	20250204	0.42	12300	-3.90	20250102	11770	0.42	20250204	17000	-30.47	20240627	11770	0.42	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
150	20250204	120635	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11810	-40	5	-0.34	119224470	10103	154.13	11770	11890	11770	15400	8300	11850	11800.90	0.68	-1375	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1365	10.07	1.90	12	0.09	1173.00	6202.00	17000	20240627	-30.53	11770	20250204	0.34	12300	-3.98	20250102	11770	0.34	20250204	17000	-30.53	20240627	11770	0.34	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
151	20250204	110621	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11800	-50	5	-0.42	108304060	9178	140.02	11770	11890	11770	15400	8300	11850	11800.40	0.68	-906	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1364	10.06	1.90	12	0.08	1173.00	6202.00	17000	20240627	-30.59	11770	20250204	0.25	12300	-4.07	20250102	11770	0.25	20250204	17000	-30.59	20240627	11770	0.25	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
152	20250204	100627	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11830	-20	5	-0.17	30262300	2565	39.13	11770	11890	11770	15400	8300	11850	11798.17	0.68	-545	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1367	10.09	1.91	12	0.02	1173.00	6202.00	17000	20240627	-30.41	11770	20250204	0.51	12300	-3.82	20250102	11770	0.51	20250204	17000	-30.41	20240627	11770	0.51	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N
153	20250204	090627	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11870	20	2	0.17	17210070	1462	22.30	11770	11870	11770	15400	8300	11850	11771.59	0.68	242	11936	11892	11866	11822	11796	11880	11810	58	3550	500	9000	10	1	11558200	1372	10.12	1.91	12	0.01	1173.00	6202.00	17000	20240627	-30.18	11770	20250204	0.85	12300	-3.50	20250102	11770	0.85	20250204	17000	-30.18	20240627	11770	0.85	20250204	0.35	N	094280	500	57 억	78064	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History