KissMeData/214320/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161030	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18370	-530	5	-2.80	1548064060	83564	194.54	18840	18840	18370	24550	13230	18900	18526.25	26.24	-40717	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7348	7.22	0.81	12	0.21	2544.00	22771.00	24300	20240503	-24.40	18050	20250203	1.77	19470	-5.65	20250102	18050	1.77	20250203	24300	-24.40	20240503	18050	1.77	20250203	0.11	N	214320	500	200 억	10497523	N	N	309	N	N
3	20250228	151035	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18420	-480	5	-2.54	1259746390	67878	158.02	18840	18840	18410	24550	13230	18900	18558.98	26.24	-32514	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7368	7.24	0.81	12	0.17	2544.00	22771.00	24300	20240503	-24.20	18050	20250203	2.05	19470	-5.39	20250102	18050	2.05	20250203	24300	-24.20	20240503	18050	2.05	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
4	20250228	141036	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18440	-460	5	-2.43	1086235400	58464	136.11	18840	18840	18410	24550	13230	18900	18579.56	26.24	-28383	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7376	7.25	0.81	12	0.15	2544.00	22771.00	24300	20240503	-24.12	18050	20250203	2.16	19470	-5.29	20250102	18050	2.16	20250203	24300	-24.12	20240503	18050	2.16	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
5	20250228	131030	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18470	-430	5	-2.28	856072040	45992	107.07	18840	18840	18460	24550	13230	18900	18613.50	26.24	-21376	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7388	7.26	0.81	12	0.11	2544.00	22771.00	24300	20240503	-23.99	18050	20250203	2.33	19470	-5.14	20250102	18050	2.33	20250203	24300	-23.99	20240503	18050	2.33	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
6	20250228	121026	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18530	-370	5	-1.96	637238180	34159	79.52	18840	18840	18520	24550	13230	18900	18655.06	26.24	-14810	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7412	7.28	0.81	12	0.09	2544.00	22771.00	24300	20240503	-23.74	18050	20250203	2.66	19470	-4.83	20250102	18050	2.66	20250203	24300	-23.74	20240503	18050	2.66	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
7	20250228	111028	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18610	-290	5	-1.53	484547970	25941	60.39	18840	18840	18600	24550	13230	18900	18678.85	26.24	-11483	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7444	7.32	0.82	12	0.06	2544.00	22771.00	24300	20240503	-23.42	18050	20250203	3.10	19470	-4.42	20250102	18050	3.10	20250203	24300	-23.42	20240503	18050	3.10	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
8	20250228	101026	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18710	-190	5	-1.01	219730630	11730	27.31	18840	18840	18680	24550	13230	18900	18732.36	26.24	-4419	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7484	7.35	0.82	12	0.03	2544.00	22771.00	24300	20240503	-23.00	18050	20250203	3.66	19470	-3.90	20250102	18050	3.66	20250203	24300	-23.00	20240503	18050	3.66	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
9	20250228	091030	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18710	-190	5	-1.01	63481620	3384	7.88	18840	18840	18710	24550	13230	18900	18759.34	26.24	-2360	19080	18990	18880	18790	18680	18935	18735	200	5650	500	14740	10	1	40000000	7484	7.35	0.82	12	0.01	2544.00	22771.00	24300	20240503	-23.00	18050	20250203	3.66	19470	-3.90	20250102	18050	3.66	20250203	24300	-23.00	20240503	18050	3.66	20250203	0.11	N	214320	500	200 억	10497523	N	N	1375	N	N
10	20250227	161019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	20	2	0.11	807900990	42926	83.66	18970	18970	18770	24500	13220	18880	18820.78	26.23	876	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7560	7.43	0.83	12	0.11	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.11	N	214320	500	200 억	10492107	N	N	1375	N	N
11	20250227	151019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18820	-60	5	-0.32	734509370	39034	76.07	18970	18970	18770	24500	13220	18880	18817.17	26.23	-910	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7528	7.40	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.55	18050	20250203	4.27	19470	-3.34	20250102	18050	4.27	20250203	24300	-22.55	20240503	18050	4.27	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
12	20250227	141022	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18790	-90	5	-0.48	581454360	30894	60.21	18970	18970	18770	24500	13220	18880	18820.95	26.23	-1734	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7516	7.39	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.67	18050	20250203	4.10	19470	-3.49	20250102	18050	4.10	20250203	24300	-22.67	20240503	18050	4.10	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
13	20250227	131019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18790	-90	5	-0.48	475073270	25232	49.17	18970	18970	18770	24500	13220	18880	18828.21	26.23	-1391	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7516	7.39	0.83	12	0.06	2544.00	22771.00	24300	20240503	-22.67	18050	20250203	4.10	19470	-3.49	20250102	18050	4.10	20250203	24300	-22.67	20240503	18050	4.10	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
14	20250227	121017	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18790	-90	5	-0.48	342642990	18182	35.43	18970	18970	18790	24500	13220	18880	18845.18	26.23	-461	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7516	7.39	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.67	18050	20250203	4.10	19470	-3.49	20250102	18050	4.10	20250203	24300	-22.67	20240503	18050	4.10	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
15	20250227	111025	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18820	-60	5	-0.32	247346440	13115	25.56	18970	18970	18820	24500	13220	18880	18859.81	26.23	317	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7528	7.40	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.55	18050	20250203	4.27	19470	-3.34	20250102	18050	4.27	20250203	24300	-22.55	20240503	18050	4.27	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
16	20250227	101051	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18840	-40	5	-0.21	143344820	7594	14.80	18970	18970	18840	24500	13220	18880	18876.06	26.23	-20	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7536	7.41	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.47	18050	20250203	4.38	19470	-3.24	20250102	18050	4.38	20250203	24300	-22.47	20240503	18050	4.38	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
17	20250227	091059	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18870	-10	5	-0.05	29168730	1543	3.01	18970	18970	18850	24500	13220	18880	18903.91	26.23	-723	19206	19042	18936	18772	18666	18990	18720	200	5620	500	14720	10	1	40000000	7548	7.42	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.35	18050	20250203	4.54	19470	-3.08	20250102	18050	4.54	20250203	24300	-22.35	20240503	18050	4.54	20250203	0.11	N	214320	500	200 억	10492107	N	N	4862	N	N
18	20250226	161019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18880	-110	5	-0.58	968383350	51171	100.73	18990	19100	18830	24650	13300	18990	18924.46	26.19	11015	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7552	7.42	0.83	12	0.13	2544.00	22771.00	24300	20240503	-22.30	18050	20250203	4.60	19470	-3.03	20250102	18050	4.60	20250203	24300	-22.30	20240503	18050	4.60	20250203	0.10	N	214320	500	200 억	10477024	N	N	4862	N	N
19	20250226	151023	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-90	5	-0.47	910319780	48097	94.68	18990	19100	18830	24650	13300	18990	18926.75	26.19	10947	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7560	7.43	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
20	20250226	141021	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18950	-40	5	-0.21	659179120	34815	68.53	18990	19100	18830	24650	13300	18990	18933.77	26.19	7565	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7580	7.45	0.83	12	0.09	2544.00	22771.00	24300	20240503	-22.02	18050	20250203	4.99	19470	-2.67	20250102	18050	4.99	20250203	24300	-22.02	20240503	18050	4.99	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
21	20250226	131019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18910	-80	5	-0.42	495231670	26171	51.52	18990	19040	18830	24650	13300	18990	18922.92	26.19	5838	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7564	7.43	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.18	18050	20250203	4.76	19470	-2.88	20250102	18050	4.76	20250203	24300	-22.18	20240503	18050	4.76	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
22	20250226	121020	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18910	-80	5	-0.42	398463130	21056	41.45	18990	19040	18830	24650	13300	18990	18923.97	26.19	4667	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7564	7.43	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.18	18050	20250203	4.76	19470	-2.88	20250102	18050	4.76	20250203	24300	-22.18	20240503	18050	4.76	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
23	20250226	111018	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18960	-30	5	-0.16	313443830	16564	32.61	18990	19040	18830	24650	13300	18990	18923.20	26.19	3515	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7584	7.45	0.83	12	0.04	2544.00	22771.00	24300	20240503	-21.98	18050	20250203	5.04	19470	-2.62	20250102	18050	5.04	20250203	24300	-21.98	20240503	18050	5.04	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
24	20250226	101016	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18930	-60	5	-0.32	181683010	9621	18.94	18990	18990	18830	24650	13300	18990	18884.00	26.19	254	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7572	7.44	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.10	18050	20250203	4.88	19470	-2.77	20250102	18050	4.88	20250203	24300	-22.10	20240503	18050	4.88	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
25	20250226	091026	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18860	-130	5	-0.68	25801870	1365	2.69	18990	18990	18850	24650	13300	18990	18902.47	26.19	-536	19116	19052	18926	18862	18736	19085	18895	200	5660	500	14810	10	1	40000000	7544	7.41	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.39	18050	20250203	4.49	19470	-3.13	20250102	18050	4.49	20250203	24300	-22.39	20240503	18050	4.49	20250203	0.10	N	214320	500	200 억	10477024	N	N	2	N	N
26	20250225	161012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18990	0	3	0.00	958227890	50706	126.86	18980	18990	18800	24650	13300	18990	18897.71	26.19	-3513	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7596	7.46	0.83	12	0.13	2544.00	22771.00	24300	20240503	-21.85	18050	20250203	5.21	19470	-2.47	20250102	18050	5.21	20250203	24300	-21.85	20240503	18050	5.21	20250203	0.10	N	214320	500	200 억	10474789	N	N	2	N	N
27	20250225	151012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18940	-50	5	-0.26	871972650	46159	115.48	18980	18980	18800	24650	13300	18990	18890.63	26.19	-5149	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7576	7.44	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.06	18050	20250203	4.93	19470	-2.72	20250102	18050	4.93	20250203	24300	-22.06	20240503	18050	4.93	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
28	20250225	141010	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18930	-60	5	-0.32	753826090	39919	99.87	18980	18980	18800	24650	13300	18990	18883.89	26.19	-5132	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7572	7.44	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.10	18050	20250203	4.88	19470	-2.77	20250102	18050	4.88	20250203	24300	-22.10	20240503	18050	4.88	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
29	20250225	131016	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-90	5	-0.47	616519240	32662	81.72	18980	18980	18800	24650	13300	18990	18875.73	26.19	-4803	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7560	7.43	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
30	20250225	121012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18850	-140	5	-0.74	519271110	27518	68.85	18980	18980	18800	24650	13300	18990	18870.23	26.19	-4978	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7540	7.41	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.43	18050	20250203	4.43	19470	-3.18	20250102	18050	4.43	20250203	24300	-22.43	20240503	18050	4.43	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
31	20250225	111011	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-90	5	-0.47	349623020	18539	46.38	18980	18980	18800	24650	13300	18990	18858.79	26.19	-1646	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7560	7.43	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
32	20250225	101009	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18810	-180	5	-0.95	223157910	11841	29.62	18980	18980	18800	24650	13300	18990	18846.20	26.19	-1397	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7524	7.39	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.59	18050	20250203	4.21	19470	-3.39	20250102	18050	4.21	20250203	24300	-22.59	20240503	18050	4.21	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
33	20250225	091016	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18860	-130	5	-0.68	61192950	3243	8.11	18980	18980	18800	24650	13300	18990	18869.24	26.19	-1268	19150	19070	18950	18870	18750	19010	18810	200	5660	500	14810	10	1	40000000	7544	7.41	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.39	18050	20250203	4.49	19470	-3.13	20250102	18050	4.49	20250203	24300	-22.39	20240503	18050	4.49	20250203	0.10	N	214320	500	200 억	10474789	N	N	6	N	N
34	20250224	161004	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18990	-70	5	-0.37	755315600	39943	104.97	19030	19030	18830	24750	13350	19060	18909.52	26.18	-961	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7596	7.46	0.83	12	0.10	2544.00	22771.00	24300	20240503	-21.85	18050	20250203	5.21	19470	-2.47	20250102	18050	5.21	20250203	24300	-21.85	20240503	18050	5.21	20250203	0.11	N	214320	500	200 억	10470933	N	N	6	N	N
35	20250224	151003	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18920	-140	5	-0.73	719443830	38050	99.99	19030	19030	18830	24750	13350	19060	18907.85	26.18	-1661	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7568	7.44	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.14	18050	20250203	4.82	19470	-2.82	20250102	18050	4.82	20250203	24300	-22.14	20240503	18050	4.82	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
36	20250224	141001	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-160	5	-0.84	565652480	29912	78.61	19030	19030	18830	24750	13350	19060	18910.55	26.18	-3421	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7560	7.43	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
37	20250224	131003	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18880	-180	5	-0.94	401273010	21205	55.72	19030	19030	18830	24750	13350	19060	18923.51	26.18	-2744	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7552	7.42	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.30	18050	20250203	4.60	19470	-3.03	20250102	18050	4.60	20250203	24300	-22.30	20240503	18050	4.60	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
38	20250224	121000	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18940	-120	5	-0.63	249713180	13184	34.65	19030	19030	18870	24750	13350	19060	18940.62	26.18	-3246	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7576	7.44	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.06	18050	20250203	4.93	19470	-2.72	20250102	18050	4.93	20250203	24300	-22.06	20240503	18050	4.93	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
39	20250224	110958	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18950	-110	5	-0.58	204169450	10781	28.33	19030	19030	18870	24750	13350	19060	18937.90	26.18	-2920	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7580	7.45	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.02	18050	20250203	4.99	19470	-2.67	20250102	18050	4.99	20250203	24300	-22.02	20240503	18050	4.99	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
40	20250224	100958	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18950	-110	5	-0.58	133763540	7066	18.57	19030	19030	18870	24750	13350	19060	18930.59	26.18	-2023	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7580	7.45	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.02	18050	20250203	4.99	19470	-2.67	20250102	18050	4.99	20250203	24300	-22.02	20240503	18050	4.99	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
41	20250224	091005	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18930	-130	5	-0.68	26105300	1377	3.62	19030	19030	18910	24750	13350	19060	18958.10	26.18	-280	19193	19126	19013	18946	18833	19160	18980	200	5690	500	14860	10	1	40000000	7572	7.44	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.10	18050	20250203	4.88	19470	-2.77	20250102	18050	4.88	20250203	24300	-22.10	20240503	18050	4.88	20250203	0.11	N	214320	500	200 억	10470933	N	N	0	N	N
42	20250221	160955	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19060	50	2	0.26	722102430	37996	69.16	19000	19080	18900	24700	13310	19010	19004.65	26.14	13229	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7624	7.49	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.56	18050	20250203	5.60	19470	-2.11	20250102	18050	5.60	20250203	24300	-21.56	20240503	18050	5.60	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
43	20250221	150959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19020	10	2	0.05	691621780	36395	66.25	19000	19080	18900	24700	13310	19010	19003.21	26.14	12674	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7608	7.48	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.73	18050	20250203	5.37	19470	-2.31	20250102	18050	5.37	20250203	24300	-21.73	20240503	18050	5.37	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
44	20250221	140959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19030	20	2	0.11	588452650	30976	56.38	19000	19080	18900	24700	13310	19010	18997.05	26.14	12272	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7612	7.48	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.69	18050	20250203	5.43	19470	-2.26	20250102	18050	5.43	20250203	24300	-21.69	20240503	18050	5.43	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
45	20250221	130958	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19050	40	2	0.21	465201640	24496	44.59	19000	19080	18900	24700	13310	19010	18990.92	26.14	9641	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7620	7.49	0.84	12	0.06	2544.00	22771.00	24300	20240503	-21.60	18050	20250203	5.54	19470	-2.16	20250102	18050	5.54	20250203	24300	-21.60	20240503	18050	5.54	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
46	20250221	120959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19000	-10	5	-0.05	385746180	20322	36.99	19000	19060	18900	24700	13310	19010	18981.70	26.14	9127	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7600	7.47	0.83	12	0.05	2544.00	22771.00	24300	20240503	-21.81	18050	20250203	5.26	19470	-2.41	20250102	18050	5.26	20250203	24300	-21.81	20240503	18050	5.26	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
47	20250221	110955	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19050	40	2	0.21	339751970	17905	32.59	19000	19060	18900	24700	13310	19010	18975.25	26.14	8844	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7620	7.49	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.60	18050	20250203	5.54	19470	-2.16	20250102	18050	5.54	20250203	24300	-21.60	20240503	18050	5.54	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
48	20250221	100957	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18980	-30	5	-0.16	203256390	10728	19.53	19000	19040	18900	24700	13310	19010	18946.33	26.14	3632	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7592	7.46	0.83	12	0.03	2544.00	22771.00	24300	20240503	-21.89	18050	20250203	5.15	19470	-2.52	20250102	18050	5.15	20250203	24300	-21.89	20240503	18050	5.15	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
49	20250221	090959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-110	5	-0.58	69571890	3676	6.69	19000	19010	18900	24700	13310	19010	18925.91	26.14	1451	19170	19090	18990	18910	18810	19130	18950	200	5690	500	14820	10	1	40000000	7560	7.43	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.10	N	214320	500	200 억	10454725	N	N	0	N	N
50	20250220	160952	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19010	80	2	0.42	1041131370	54930	78.31	18950	19070	18890	24600	13260	18930	18953.78	26.12	-1834	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7604	7.47	0.83	12	0.14	2544.00	22771.00	24300	20240503	-21.77	18050	20250203	5.32	19470	-2.36	20250102	18050	5.32	20250203	24300	-21.77	20240503	18050	5.32	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
51	20250220	150955	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18990	60	2	0.32	885060240	46705	66.58	18950	19070	18890	24600	13260	18930	18950.01	26.12	1666	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7596	7.46	0.83	12	0.12	2544.00	22771.00	24300	20240503	-21.85	18050	20250203	5.21	19470	-2.47	20250102	18050	5.21	20250203	24300	-21.85	20240503	18050	5.21	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
52	20250220	140955	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18960	30	2	0.16	708531590	37409	53.33	18950	19070	18890	24600	13260	18930	18940.14	26.12	-1872	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7584	7.45	0.83	12	0.09	2544.00	22771.00	24300	20240503	-21.98	18050	20250203	5.04	19470	-2.62	20250102	18050	5.04	20250203	24300	-21.98	20240503	18050	5.04	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
53	20250220	130951	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-30	5	-0.16	511087070	26980	38.46	18950	19070	18890	24600	13260	18930	18943.18	26.12	-5803	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7560	7.43	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
54	20250220	120954	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18900	-30	5	-0.16	416394170	21970	31.32	18950	19070	18890	24600	13260	18930	18952.85	26.12	-5723	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7560	7.43	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.22	18050	20250203	4.71	19470	-2.93	20250102	18050	4.71	20250203	24300	-22.22	20240503	18050	4.71	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
55	20250220	110953	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18910	-20	5	-0.11	327102010	17247	24.59	18950	19070	18890	24600	13260	18930	18965.73	26.12	-3856	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7564	7.43	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.18	18050	20250203	4.76	19470	-2.88	20250102	18050	4.76	20250203	24300	-22.18	20240503	18050	4.76	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
56	20250220	100953	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18950	20	2	0.11	234971370	12378	17.65	18950	19070	18890	24600	13260	18930	18982.98	26.12	-1977	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7580	7.45	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.02	18050	20250203	4.99	19470	-2.67	20250102	18050	4.99	20250203	24300	-22.02	20240503	18050	4.99	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
57	20250220	090956	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18910	-20	5	-0.11	29564240	1562	2.23	18950	18990	18890	24600	13260	18930	18927.17	26.12	-652	19143	19036	18853	18746	18563	19090	18800	200	5670	500	14760	10	1	40000000	7564	7.43	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.18	18050	20250203	4.76	19470	-2.88	20250102	18050	4.76	20250203	24300	-22.18	20240503	18050	4.76	20250203	0.11	N	214320	500	200 억	10449039	N	N	1	N	N
58	20250219	160948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18930	270	2	1.45	1322140950	70064	126.38	18700	18960	18670	24250	13070	18660	18870.34	26.10	-420	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7572	7.44	0.83	12	0.18	2544.00	22771.00	24300	20240503	-22.10	18050	20250203	4.88	19470	-2.77	20250102	18050	4.88	20250203	24300	-22.10	20240503	18050	4.88	20250203	0.11	N	214320	500	200 억	10439508	N	N	1	N	N
59	20250219	150952	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18920	260	2	1.39	1280107680	67843	122.37	18700	18960	18670	24250	13070	18660	18868.68	26.10	-535	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7568	7.44	0.83	12	0.17	2544.00	22771.00	24300	20240503	-22.14	18050	20250203	4.82	19470	-2.82	20250102	18050	4.82	20250203	24300	-22.14	20240503	18050	4.82	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
60	20250219	140948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18880	220	2	1.18	1159550950	61463	110.86	18700	18960	18670	24250	13070	18660	18865.84	26.10	1118	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7552	7.42	0.83	12	0.15	2544.00	22771.00	24300	20240503	-22.30	18050	20250203	4.60	19470	-3.03	20250102	18050	4.60	20250203	24300	-22.30	20240503	18050	4.60	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
61	20250219	130950	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18930	270	2	1.45	1029546720	54593	98.47	18700	18960	18670	24250	13070	18660	18858.58	26.10	2993	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7572	7.44	0.83	12	0.14	2544.00	22771.00	24300	20240503	-22.10	18050	20250203	4.88	19470	-2.77	20250102	18050	4.88	20250203	24300	-22.10	20240503	18050	4.88	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
62	20250219	120948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18940	280	2	1.50	874012580	46376	83.65	18700	18960	18670	24250	13070	18660	18846.23	26.10	3552	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7576	7.44	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.06	18050	20250203	4.93	19470	-2.72	20250102	18050	4.93	20250203	24300	-22.06	20240503	18050	4.93	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
63	20250219	110949	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18890	230	2	1.23	593071300	31531	56.87	18700	18960	18670	24250	13070	18660	18809.15	26.10	10472	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7556	7.43	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.26	18050	20250203	4.65	19470	-2.98	20250102	18050	4.65	20250203	24300	-22.26	20240503	18050	4.65	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
64	20250219	100950	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18740	80	2	0.43	221968160	11853	21.38	18700	18780	18670	24250	13070	18660	18726.75	26.10	1701	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7496	7.37	0.82	12	0.03	2544.00	22771.00	24300	20240503	-22.88	18050	20250203	3.82	19470	-3.75	20250102	18050	3.82	20250203	24300	-22.88	20240503	18050	3.82	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
65	20250219	090951	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18690	30	2	0.16	57114780	3052	5.50	18700	18760	18670	24250	13070	18660	18713.89	26.10	864	18813	18736	18623	18546	18433	18775	18585	200	5590	500	14550	10	1	40000000	7476	7.35	0.82	12	0.01	2544.00	22771.00	24300	20240503	-23.09	18050	20250203	3.55	19470	-4.01	20250102	18050	3.55	20250203	24300	-23.09	20240503	18050	3.55	20250203	0.11	N	214320	500	200 억	10439508	N	N	93	N	N
66	20250218	160946	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18660	90	2	0.48	1024128160	54945	158.87	18580	18700	18510	24100	13000	18570	18639.15	26.09	1546	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7464	7.33	0.82	12	0.14	2544.00	22771.00	24300	20240503	-23.21	18050	20250203	3.38	19470	-4.16	20250102	18050	3.38	20250203	24300	-23.21	20240503	18050	3.38	20250203	0.11	N	214320	500	200 억	10434508	N	N	93	N	N
67	20250218	150948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18640	70	2	0.38	969503320	52018	150.41	18580	18700	18510	24100	13000	18570	18637.84	26.09	1420	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7456	7.33	0.82	12	0.13	2544.00	22771.00	24300	20240503	-23.29	18050	20250203	3.27	19470	-4.26	20250102	18050	3.27	20250203	24300	-23.29	20240503	18050	3.27	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
68	20250218	140949	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18650	80	2	0.43	801869070	43033	124.43	18580	18700	18510	24100	13000	18570	18633.82	26.09	1683	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7460	7.33	0.82	12	0.11	2544.00	22771.00	24300	20240503	-23.25	18050	20250203	3.32	19470	-4.21	20250102	18050	3.32	20250203	24300	-23.25	20240503	18050	3.32	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
69	20250218	130946	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18680	110	2	0.59	610614470	32765	94.74	18580	18700	18510	24100	13000	18570	18636.18	26.09	1925	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7472	7.34	0.82	12	0.08	2544.00	22771.00	24300	20240503	-23.13	18050	20250203	3.49	19470	-4.06	20250102	18050	3.49	20250203	24300	-23.13	20240503	18050	3.49	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
70	20250218	120948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18670	100	2	0.54	509688700	27358	79.10	18580	18700	18510	24100	13000	18570	18630.33	26.09	1976	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7468	7.34	0.82	12	0.07	2544.00	22771.00	24300	20240503	-23.17	18050	20250203	3.43	19470	-4.11	20250102	18050	3.43	20250203	24300	-23.17	20240503	18050	3.43	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
71	20250218	110945	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18660	90	2	0.48	350991570	18846	54.49	18580	18700	18510	24100	13000	18570	18624.19	26.09	1808	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7464	7.33	0.82	12	0.05	2544.00	22771.00	24300	20240503	-23.21	18050	20250203	3.38	19470	-4.16	20250102	18050	3.38	20250203	24300	-23.21	20240503	18050	3.38	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
72	20250218	100946	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18690	120	2	0.65	180398330	9706	28.06	18580	18690	18510	24100	13000	18570	18586.27	26.09	267	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7476	7.35	0.82	12	0.02	2544.00	22771.00	24300	20240503	-23.09	18050	20250203	3.55	19470	-4.01	20250102	18050	3.55	20250203	24300	-23.09	20240503	18050	3.55	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
73	20250218	090949	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18530	-40	5	-0.22	42186790	2272	6.57	18580	18590	18530	24100	13000	18570	18568.13	26.09	-678	18690	18630	18540	18480	18390	18660	18510	200	5530	500	14480	10	1	40000000	7412	7.28	0.81	12	0.01	2544.00	22771.00	24300	20240503	-23.74	18050	20250203	2.66	19470	-4.83	20250102	18050	2.66	20250203	24300	-23.74	20240503	18050	2.66	20250203	0.11	N	214320	500	200 억	10434508	N	N	1	N	N
74	20250217	160946	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18570	40	2	0.22	640289890	34565	98.17	18500	18600	18450	24050	12980	18530	18524.22	26.10	-7474	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7428	7.30	0.82	12	0.09	2544.00	22771.00	24300	20240503	-23.58	18050	20250203	2.88	19470	-4.62	20250102	18050	2.88	20250203	24300	-23.58	20240503	18050	2.88	20250203	0.11	N	214320	500	200 억	10441785	N	N	1	N	N
75	20250217	150944	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	612433010	33063	93.90	18500	18600	18450	24050	12980	18530	18523.21	26.10	-7013	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.08	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
76	20250217	140942	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	534575060	28863	81.98	18500	18600	18450	24050	12980	18530	18521.12	26.10	-5427	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.07	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
77	20250217	130947	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	383335450	20689	58.76	18500	18600	18470	24050	12980	18530	18528.47	26.10	-478	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.05	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
78	20250217	120947	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18550	20	2	0.11	320592340	17306	49.15	18500	18600	18470	24050	12980	18530	18524.92	26.10	56	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7420	7.29	0.81	12	0.04	2544.00	22771.00	24300	20240503	-23.66	18050	20250203	2.77	19470	-4.73	20250102	18050	2.77	20250203	24300	-23.66	20240503	18050	2.77	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
79	20250217	110945	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18580	50	2	0.27	238379160	12871	36.56	18500	18600	18470	24050	12980	18530	18520.64	26.10	453	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7432	7.30	0.82	12	0.03	2544.00	22771.00	24300	20240503	-23.54	18050	20250203	2.94	19470	-4.57	20250102	18050	2.94	20250203	24300	-23.54	20240503	18050	2.94	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
80	20250217	100942	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	98160560	5298	15.05	18500	18570	18470	24050	12980	18530	18527.85	26.10	-1010	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.01	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
81	20250217	090945	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18570	40	2	0.22	23889920	1289	3.66	18500	18570	18500	24050	12980	18530	18533.69	26.10	-331	18670	18600	18480	18410	18290	18635	18445	200	5520	500	14450	10	1	40000000	7428	7.30	0.82	12	0.00	2544.00	22771.00	24300	20240503	-23.58	18050	20250203	2.88	19470	-4.62	20250102	18050	2.88	20250203	24300	-23.58	20240503	18050	2.88	20250203	0.11	N	214320	500	200 억	10441785	N	N	5	N	N
82	20250214	160939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18530	180	2	0.98	650475700	35206	50.94	18380	18550	18360	23850	12850	18350	18476.22	26.07	5138	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7412	7.28	0.81	12	0.09	2544.00	22771.00	24300	20240503	-23.74	18050	20250203	2.66	19470	-4.83	20250102	18050	2.66	20250203	24300	-23.74	20240503	18050	2.66	20250203	0.11	N	214320	500	200 억	10429060	N	N	5	N	N
83	20250214	150938	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18480	130	2	0.71	619748220	33545	48.54	18380	18550	18360	23850	12850	18350	18475.13	26.07	5076	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7392	7.26	0.81	12	0.08	2544.00	22771.00	24300	20240503	-23.95	18050	20250203	2.38	19470	-5.08	20250102	18050	2.38	20250203	24300	-23.95	20240503	18050	2.38	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
84	20250214	140939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18480	130	2	0.71	488054300	26423	38.23	18380	18550	18360	23850	12850	18350	18470.81	26.07	4581	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7392	7.26	0.81	12	0.07	2544.00	22771.00	24300	20240503	-23.95	18050	20250203	2.38	19470	-5.08	20250102	18050	2.38	20250203	24300	-23.95	20240503	18050	2.38	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
85	20250214	130942	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18510	160	2	0.87	379435580	20544	29.73	18380	18550	18360	23850	12850	18350	18469.41	26.07	4272	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7404	7.28	0.81	12	0.05	2544.00	22771.00	24300	20240503	-23.83	18050	20250203	2.55	19470	-4.93	20250102	18050	2.55	20250203	24300	-23.83	20240503	18050	2.55	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
86	20250214	120938	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18510	160	2	0.87	310830930	16840	24.37	18380	18540	18360	23850	12850	18350	18457.89	26.07	4460	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7404	7.28	0.81	12	0.04	2544.00	22771.00	24300	20240503	-23.83	18050	20250203	2.55	19470	-4.93	20250102	18050	2.55	20250203	24300	-23.83	20240503	18050	2.55	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
87	20250214	110935	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18480	130	2	0.71	209159180	11346	16.42	18380	18500	18360	23850	12850	18350	18434.62	26.07	4218	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7392	7.26	0.81	12	0.03	2544.00	22771.00	24300	20240503	-23.95	18050	20250203	2.38	19470	-5.08	20250102	18050	2.38	20250203	24300	-23.95	20240503	18050	2.38	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
88	20250214	100936	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18420	70	2	0.38	100818010	5477	7.93	18380	18460	18360	23850	12850	18350	18407.52	26.07	1747	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7368	7.24	0.81	12	0.01	2544.00	22771.00	24300	20240503	-24.20	18050	20250203	2.05	19470	-5.39	20250102	18050	2.05	20250203	24300	-24.20	20240503	18050	2.05	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
89	20250214	090940	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18380	30	2	0.16	12372810	673	0.97	18380	18410	18360	23850	12850	18350	18384.56	26.07	-127	18690	18520	18410	18240	18130	18465	18185	200	5500	500	14310	10	1	40000000	7352	7.22	0.81	12	0.00	2544.00	22771.00	24300	20240503	-24.36	18050	20250203	1.83	19470	-5.60	20250102	18050	1.83	20250203	24300	-24.36	20240503	18050	1.83	20250203	0.11	N	214320	500	200 억	10429060	N	N	3	N	N
90	20250213	160931	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18350	-90	5	-0.49	1269481790	69102	141.25	18570	18580	18300	23950	12910	18440	18371.13	26.08	-9617	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7340	7.21	0.81	12	0.17	2544.00	22771.00	24300	20240503	-24.49	18050	20250203	1.66	19470	-5.75	20250102	18050	1.66	20250203	24300	-24.49	20240503	18050	1.66	20250203	0.10	N	214320	500	200 억	10430561	N	N	3	N	N
91	20250213	150931	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18350	-90	5	-0.49	1225712320	66717	136.37	18570	18580	18300	23950	12910	18440	18371.81	26.08	-8927	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7340	7.21	0.81	12	0.17	2544.00	22771.00	24300	20240503	-24.49	18050	20250203	1.66	19470	-5.75	20250102	18050	1.66	20250203	24300	-24.49	20240503	18050	1.66	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
92	20250213	140929	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18360	-80	5	-0.43	1031960760	56166	114.81	18570	18580	18300	23950	12910	18440	18373.41	26.08	-11999	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7344	7.22	0.81	12	0.14	2544.00	22771.00	24300	20240503	-24.44	18050	20250203	1.72	19470	-5.70	20250102	18050	1.72	20250203	24300	-24.44	20240503	18050	1.72	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
93	20250213	130930	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18390	-50	5	-0.27	769382140	41901	85.65	18570	18580	18300	23950	12910	18440	18361.90	26.08	-14071	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7356	7.23	0.81	12	0.10	2544.00	22771.00	24300	20240503	-24.32	18050	20250203	1.88	19470	-5.55	20250102	18050	1.88	20250203	24300	-24.32	20240503	18050	1.88	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
94	20250213	120928	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18330	-110	5	-0.60	640257430	34865	71.27	18570	18580	18300	23950	12910	18440	18363.90	26.08	-13098	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7332	7.21	0.80	12	0.09	2544.00	22771.00	24300	20240503	-24.57	18050	20250203	1.55	19470	-5.86	20250102	18050	1.55	20250203	24300	-24.57	20240503	18050	1.55	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
95	20250213	110928	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18360	-80	5	-0.43	414115570	22546	46.09	18570	18580	18300	23950	12910	18440	18367.58	26.08	-9397	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7344	7.22	0.81	12	0.06	2544.00	22771.00	24300	20240503	-24.44	18050	20250203	1.72	19470	-5.70	20250102	18050	1.72	20250203	24300	-24.44	20240503	18050	1.72	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
96	20250213	100929	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18340	-100	5	-0.54	266855260	14525	29.69	18570	18580	18300	23950	12910	18440	18372.13	26.08	-7089	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7336	7.21	0.81	12	0.04	2544.00	22771.00	24300	20240503	-24.53	18050	20250203	1.61	19470	-5.80	20250102	18050	1.61	20250203	24300	-24.53	20240503	18050	1.61	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
97	20250213	090925	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18360	-80	5	-0.43	60591080	3291	6.73	18570	18570	18350	23950	12910	18440	18411.15	26.08	-2871	18693	18566	18503	18376	18313	18535	18345	200	5510	500	14380	10	1	40000000	7344	7.22	0.81	12	0.01	2544.00	22771.00	24300	20240503	-24.44	18050	20250203	1.72	19470	-5.70	20250102	18050	1.72	20250203	24300	-24.44	20240503	18050	1.72	20250203	0.10	N	214320	500	200 억	10430561	N	N	383	N	N
98	20250212	160923	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18440	-90	5	-0.49	899555170	48651	61.30	18570	18630	18440	24050	12980	18530	18489.96	26.04	5977	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7376	7.25	0.81	12	0.12	2544.00	22771.00	24300	20240503	-24.12	18050	20250203	2.16	19470	-5.29	20250102	18050	2.16	20250203	24300	-24.12	20240503	18050	2.16	20250203	0.10	N	214320	500	200 억	10416875	N	N	383	N	N
99	20250212	150920	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18480	-50	5	-0.27	681426210	36838	46.41	18570	18630	18450	24050	12980	18530	18497.92	26.04	8250	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7392	7.26	0.81	12	0.09	2544.00	22771.00	24300	20240503	-23.95	18050	20250203	2.38	19470	-5.08	20250102	18050	2.38	20250203	24300	-23.95	20240503	18050	2.38	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
100	20250212	140922	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18460	-70	5	-0.38	465230750	25138	31.67	18570	18630	18450	24050	12980	18530	18507.07	26.04	3320	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7384	7.26	0.81	12	0.06	2544.00	22771.00	24300	20240503	-24.03	18050	20250203	2.27	19470	-5.19	20250102	18050	2.27	20250203	24300	-24.03	20240503	18050	2.27	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
101	20250212	130925	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	273706570	14774	18.61	18570	18630	18460	24050	12980	18530	18526.23	26.04	2701	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.04	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
102	20250212	120920	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18500	-30	5	-0.16	187979400	10139	12.77	18570	18630	18480	24050	12980	18530	18540.23	26.04	1954	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7400	7.27	0.81	12	0.03	2544.00	22771.00	24300	20240503	-23.87	18050	20250203	2.49	19470	-4.98	20250102	18050	2.49	20250203	24300	-23.87	20240503	18050	2.49	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
103	20250212	110920	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	146055760	7874	9.92	18570	18630	18480	24050	12980	18530	18549.12	26.04	2277	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.02	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
104	20250212	100914	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18580	50	2	0.27	96654110	5209	6.56	18570	18630	18480	24050	12980	18530	18555.21	26.04	1818	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7432	7.30	0.82	12	0.01	2544.00	22771.00	24300	20240503	-23.54	18050	20250203	2.94	19470	-4.57	20250102	18050	2.94	20250203	24300	-23.54	20240503	18050	2.94	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
105	20250212	090857	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18510	-20	5	-0.11	13206680	713	0.90	18570	18570	18480	24050	12980	18530	18522.69	26.04	-46	18783	18656	18533	18406	18283	18595	18345	200	5520	500	14450	10	1	40000000	7404	7.28	0.81	12	0.00	2544.00	22771.00	24300	20240503	-23.83	18050	20250203	2.55	19470	-4.93	20250102	18050	2.55	20250203	24300	-23.83	20240503	18050	2.55	20250203	0.10	N	214320	500	200 억	10416875	N	N	5321	N	N
106	20250211	160925	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18530	0	3	0.00	1469443880	79367	161.09	18660	18660	18410	24050	12980	18530	18514.54	26.03	3964	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7412	7.28	0.81	12	0.20	2544.00	22771.00	24300	20240503	-23.74	18050	20250203	2.66	19470	-4.83	20250102	18050	2.66	20250203	24300	-23.74	20240503	18050	2.66	20250203	0.11	N	214320	500	200 억	10410151	N	N	5321	N	N
107	20250211	150924	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	1327688530	71711	145.55	18660	18660	18410	24050	12980	18530	18514.43	26.03	2655	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.18	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
108	20250211	140924	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18550	20	2	0.11	1033394540	55841	113.34	18660	18660	18410	24050	12980	18530	18506.02	26.03	-1117	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7420	7.29	0.81	12	0.14	2544.00	22771.00	24300	20240503	-23.66	18050	20250203	2.77	19470	-4.73	20250102	18050	2.77	20250203	24300	-23.66	20240503	18050	2.77	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
109	20250211	130923	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18460	-70	5	-0.38	745425480	40296	81.79	18660	18660	18410	24050	12980	18530	18498.75	26.03	-3992	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7384	7.26	0.81	12	0.10	2544.00	22771.00	24300	20240503	-24.03	18050	20250203	2.27	19470	-5.19	20250102	18050	2.27	20250203	24300	-24.03	20240503	18050	2.27	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
110	20250211	120923	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18420	-110	5	-0.59	538094920	29068	59.00	18660	18660	18420	24050	12980	18530	18511.59	26.03	-4786	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7368	7.24	0.81	12	0.07	2544.00	22771.00	24300	20240503	-24.20	18050	20250203	2.05	19470	-5.39	20250102	18050	2.05	20250203	24300	-24.20	20240503	18050	2.05	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
111	20250211	110924	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18520	-10	5	-0.05	323527550	17457	35.43	18660	18660	18450	24050	12980	18530	18532.83	26.03	-1182	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7408	7.28	0.81	12	0.04	2544.00	22771.00	24300	20240503	-23.79	18050	20250203	2.60	19470	-4.88	20250102	18050	2.60	20250203	24300	-23.79	20240503	18050	2.60	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
112	20250211	100924	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18570	40	2	0.22	207418020	11194	22.72	18660	18660	18450	24050	12980	18530	18529.39	26.03	-1079	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7428	7.30	0.82	12	0.03	2544.00	22771.00	24300	20240503	-23.58	18050	20250203	2.88	19470	-4.62	20250102	18050	2.88	20250203	24300	-23.58	20240503	18050	2.88	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
113	20250211	090927	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18470	-60	5	-0.32	30361720	1636	3.32	18660	18660	18470	24050	12980	18530	18558.51	26.03	-442	18816	18672	18536	18392	18256	18745	18465	200	5520	500	14450	10	1	40000000	7388	7.26	0.81	12	0.00	2544.00	22771.00	24300	20240503	-23.99	18050	20250203	2.33	19470	-5.14	20250102	18050	2.33	20250203	24300	-23.99	20240503	18050	2.33	20250203	0.11	N	214320	500	200 억	10410151	N	N	2	N	N
114	20250210	160918	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18530	60	2	0.32	914084160	49226	75.61	18450	18680	18400	24000	12930	18470	18569.14	26.00	9524	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7412	7.28	0.81	12	0.12	2544.00	22771.00	24300	20240503	-23.74	18050	20250203	2.66	19470	-4.83	20250102	18050	2.66	20250203	24300	-23.74	20240503	18050	2.66	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
115	20250210	150918	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18600	130	2	0.70	849131820	45727	70.23	18450	18680	18400	24000	12930	18470	18569.60	26.00	10183	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7440	7.31	0.82	12	0.11	2544.00	22771.00	24300	20240503	-23.46	18050	20250203	3.05	19470	-4.47	20250102	18050	3.05	20250203	24300	-23.46	20240503	18050	3.05	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
116	20250210	140916	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18630	160	2	0.87	706199260	38065	58.47	18450	18640	18400	24000	12930	18470	18552.46	26.00	8997	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7452	7.32	0.82	12	0.10	2544.00	22771.00	24300	20240503	-23.33	18050	20250203	3.21	19470	-4.31	20250102	18050	3.21	20250203	24300	-23.33	20240503	18050	3.21	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
117	20250210	130919	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18600	130	2	0.70	534604390	28844	44.30	18450	18620	18400	24000	12930	18470	18534.34	26.00	6149	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7440	7.31	0.82	12	0.07	2544.00	22771.00	24300	20240503	-23.46	18050	20250203	3.05	19470	-4.47	20250102	18050	3.05	20250203	24300	-23.46	20240503	18050	3.05	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
118	20250210	120915	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18600	130	2	0.70	416592200	22495	34.55	18450	18610	18400	24000	12930	18470	18519.33	26.00	4265	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7440	7.31	0.82	12	0.06	2544.00	22771.00	24300	20240503	-23.46	18050	20250203	3.05	19470	-4.47	20250102	18050	3.05	20250203	24300	-23.46	20240503	18050	3.05	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
119	20250210	110911	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18570	100	2	0.54	296806280	16051	24.65	18450	18570	18400	24000	12930	18470	18491.45	26.00	2917	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7428	7.30	0.82	12	0.04	2544.00	22771.00	24300	20240503	-23.58	18050	20250203	2.88	19470	-4.62	20250102	18050	2.88	20250203	24300	-23.58	20240503	18050	2.88	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
120	20250210	100911	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18470	0	3	0.00	168956890	9147	14.05	18450	18550	18400	24000	12930	18470	18471.29	26.00	1213	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7388	7.26	0.81	12	0.02	2544.00	22771.00	24300	20240503	-23.99	18050	20250203	2.33	19470	-5.14	20250102	18050	2.33	20250203	24300	-23.99	20240503	18050	2.33	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
121	20250210	090909	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18490	20	2	0.11	30840050	1671	2.57	18450	18500	18400	24000	12930	18470	18456.04	26.00	860	18663	18566	18373	18276	18083	18615	18325	200	5530	500	14400	10	1	40000000	7396	7.27	0.81	12	0.00	2544.00	22771.00	24300	20240503	-23.91	18050	20250203	2.44	19470	-5.03	20250102	18050	2.44	20250203	24300	-23.91	20240503	18050	2.44	20250203	0.10	N	214320	500	200 억	10401032	N	N	0	N	N
122	20250207	160901	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18470	250	2	1.37	1194564130	65088	63.66	18180	18470	18180	23650	12760	18220	18353.05	25.97	20937	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7388	7.26	0.81	12	0.16	2544.00	22771.00	24300	20240503	-23.99	18050	20250203	2.33	19470	-5.14	20250102	18050	2.33	20250203	24300	-23.99	20240503	18050	2.33	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
123	20250207	150903	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18410	190	2	1.04	1066952890	58162	56.88	18180	18420	18180	23650	12760	18220	18344.50	25.97	21267	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7364	7.24	0.81	12	0.15	2544.00	22771.00	24300	20240503	-24.24	18050	20250203	1.99	19470	-5.44	20250102	18050	1.99	20250203	24300	-24.24	20240503	18050	1.99	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
124	20250207	140903	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18360	140	2	0.77	741835430	40471	39.58	18180	18400	18180	23650	12760	18220	18330.05	25.97	19056	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7344	7.22	0.81	12	0.10	2544.00	22771.00	24300	20240503	-24.44	18050	20250203	1.72	19470	-5.70	20250102	18050	1.72	20250203	24300	-24.44	20240503	18050	1.72	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
125	20250207	130900	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18340	120	2	0.66	586660100	32018	31.31	18180	18400	18180	23650	12760	18220	18322.82	25.97	14922	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7336	7.21	0.81	12	0.08	2544.00	22771.00	24300	20240503	-24.53	18050	20250203	1.61	19470	-5.80	20250102	18050	1.61	20250203	24300	-24.53	20240503	18050	1.61	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
126	20250207	120900	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18390	170	2	0.93	433967170	23702	23.18	18180	18400	18180	23650	12760	18220	18309.31	25.97	10923	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7356	7.23	0.81	12	0.06	2544.00	22771.00	24300	20240503	-24.32	18050	20250203	1.88	19470	-5.55	20250102	18050	1.88	20250203	24300	-24.32	20240503	18050	1.88	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
127	20250207	110858	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18380	160	2	0.88	227378350	12456	12.18	18180	18380	18180	23650	12760	18220	18254.52	25.97	4634	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7352	7.22	0.81	12	0.03	2544.00	22771.00	24300	20240503	-24.36	18050	20250203	1.83	19470	-5.60	20250102	18050	1.83	20250203	24300	-24.36	20240503	18050	1.83	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
128	20250207	100901	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18220	0	3	0.00	86980400	4769	4.66	18180	18280	18180	23650	12760	18220	18238.71	25.97	1992	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7288	7.16	0.80	12	0.01	2544.00	22771.00	24300	20240503	-25.02	18050	20250203	0.94	19470	-6.42	20250102	18050	0.94	20250203	24300	-25.02	20240503	18050	0.94	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
129	20250207	090906	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18210	-10	5	-0.05	4237540	233	0.23	18180	18210	18180	23650	12760	18220	18186.87	25.97	-12	18553	18386	18243	18076	17933	18315	18005	200	5430	500	14210	10	1	40000000	7284	7.16	0.80	12	0.00	2544.00	22771.00	24300	20240503	-25.06	18050	20250203	0.89	19470	-6.47	20250102	18050	0.89	20250203	24300	-25.06	20240503	18050	0.89	20250203	0.11	N	214320	500	200 억	10386220	N	N	992	N	N
130	20250206	160839	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18220	-60	5	-0.33	1861893620	102242	155.09	18280	18410	18100	23750	12800	18280	18210.54	25.99	-9362	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7288	7.16	0.80	12	0.26	2544.00	22771.00	24300	20240503	-25.02	18050	20250203	0.94	19470	-6.42	20250102	18050	0.94	20250203	24300	-25.02	20240503	18050	0.94	20250203	0.10	N	214320	500	200 억	10394084	N	N	986	N	N
131	20250206	150843	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18150	-130	5	-0.71	1743922820	95758	145.25	18280	18410	18100	23750	12800	18280	18211.77	25.99	-9339	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7260	7.13	0.80	12	0.24	2544.00	22771.00	24300	20240503	-25.31	18050	20250203	0.55	19470	-6.78	20250102	18050	0.55	20250203	24300	-25.31	20240503	18050	0.55	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
132	20250206	140844	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18170	-110	5	-0.60	1462488520	80264	121.75	18280	18410	18100	23750	12800	18280	18220.98	25.99	-6660	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7268	7.14	0.80	12	0.20	2544.00	22771.00	24300	20240503	-25.23	18050	20250203	0.66	19470	-6.68	20250102	18050	0.66	20250203	24300	-25.23	20240503	18050	0.66	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
133	20250206	130840	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18160	-120	5	-0.66	1231645960	67562	102.48	18280	18410	18100	23750	12800	18280	18229.86	25.99	-4980	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7264	7.14	0.80	12	0.17	2544.00	22771.00	24300	20240503	-25.27	18050	20250203	0.61	19470	-6.73	20250102	18050	0.61	20250203	24300	-25.27	20240503	18050	0.61	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
134	20250206	120838	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18160	-120	5	-0.66	947663950	51935	78.78	18280	18410	18100	23750	12800	18280	18247.12	25.99	-2389	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7264	7.14	0.80	12	0.13	2544.00	22771.00	24300	20240503	-25.27	18050	20250203	0.61	19470	-6.73	20250102	18050	0.61	20250203	24300	-25.27	20240503	18050	0.61	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
135	20250206	110832	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18270	-10	5	-0.05	707567100	38745	58.77	18280	18410	18100	23750	12800	18280	18262.15	25.99	1338	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7308	7.18	0.80	12	0.10	2544.00	22771.00	24300	20240503	-24.81	18050	20250203	1.22	19470	-6.16	20250102	18050	1.22	20250203	24300	-24.81	20240503	18050	1.22	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
136	20250206	100834	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18340	60	2	0.33	385673320	21192	32.15	18280	18360	18100	23750	12800	18280	18199.01	25.99	-4218	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7336	7.21	0.81	12	0.05	2544.00	22771.00	24300	20240503	-24.53	18050	20250203	1.61	19470	-5.80	20250102	18050	1.61	20250203	24300	-24.53	20240503	18050	1.61	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
137	20250206	090844	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18150	-130	5	-0.71	87817650	4833	7.33	18280	18280	18110	23750	12800	18280	18170.42	25.99	-3467	18473	18376	18223	18126	17973	18425	18175	200	5470	500	14250	10	1	40000000	7260	7.13	0.80	12	0.01	2544.00	22771.00	24300	20240503	-25.31	18050	20250203	0.55	19470	-6.78	20250102	18050	0.55	20250203	24300	-25.31	20240503	18050	0.55	20250203	0.10	N	214320	500	200 억	10394084	N	N	1	N	N
138	20250205	160830	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18280	180	2	0.99	1200029450	65853	90.08	18080	18320	18070	23500	12670	18100	18222.85	25.96	2948	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7312	7.19	0.80	12	0.16	2544.00	22771.00	24300	20240503	-24.77	18050	20250203	1.27	19470	-6.11	20250102	18050	1.27	20250203	24300	-24.77	20240503	18050	1.27	20250203	0.10	N	214320	500	200 억	10382932	N	N	1	N	N
139	20250205	150833	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18200	100	2	0.55	1145791550	62880	86.02	18080	18320	18070	23500	12670	18100	18221.88	25.96	3017	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7280	7.15	0.80	12	0.16	2544.00	22771.00	24300	20240503	-25.10	18050	20250203	0.83	19470	-6.52	20250102	18050	0.83	20250203	24300	-25.10	20240503	18050	0.83	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
140	20250205	140832	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18230	130	2	0.72	976831290	53605	73.33	18080	18320	18070	23500	12670	18100	18222.76	25.96	3031	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7292	7.17	0.80	12	0.13	2544.00	22771.00	24300	20240503	-24.98	18050	20250203	1.00	19470	-6.37	20250102	18050	1.00	20250203	24300	-24.98	20240503	18050	1.00	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
141	20250205	130831	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18280	180	2	0.99	840990490	46158	63.14	18080	18320	18070	23500	12670	18100	18219.82	25.96	4381	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7312	7.19	0.80	12	0.12	2544.00	22771.00	24300	20240503	-24.77	18050	20250203	1.27	19470	-6.11	20250102	18050	1.27	20250203	24300	-24.77	20240503	18050	1.27	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
142	20250205	120835	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18210	110	2	0.61	654229060	35901	49.11	18080	18320	18070	23500	12670	18100	18223.14	25.96	6756	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7284	7.16	0.80	12	0.09	2544.00	22771.00	24300	20240503	-25.06	18050	20250203	0.89	19470	-6.47	20250102	18050	0.89	20250203	24300	-25.06	20240503	18050	0.89	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
143	20250205	110831	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18230	130	2	0.72	489586130	26872	36.76	18080	18320	18070	23500	12670	18100	18219.19	25.96	8856	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7292	7.17	0.80	12	0.07	2544.00	22771.00	24300	20240503	-24.98	18050	20250203	1.00	19470	-6.37	20250102	18050	1.00	20250203	24300	-24.98	20240503	18050	1.00	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
144	20250205	100841	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18220	120	2	0.66	261781480	14407	19.71	18080	18270	18070	23500	12670	18100	18170.44	25.96	5464	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7288	7.16	0.80	12	0.04	2544.00	22771.00	24300	20240503	-25.02	18050	20250203	0.94	19470	-6.42	20250102	18050	0.94	20250203	24300	-25.02	20240503	18050	0.94	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
145	20250205	090845	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18100	0	3	0.00	23316350	1287	1.76	18080	18180	18070	23500	12670	18100	18116.82	25.96	-396	18246	18172	18116	18042	17986	18145	18015	200	5400	500	14110	10	1	40000000	7240	7.11	0.79	12	0.00	2544.00	22771.00	24300	20240503	-25.51	18050	20250203	0.28	19470	-7.04	20250102	18050	0.28	20250203	24300	-25.51	20240503	18050	0.28	20250203	0.10	N	214320	500	200 억	10382932	N	N	295	N	N
146	20250204	160812	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18100	0	3	0.00	1323305740	73081	78.48	18160	18190	18060	23500	12670	18100	18107.38	25.94	-2215	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7240	7.11	0.79	12	0.18	2544.00	22771.00	24300	20240503	-25.51	18050	20250203	0.28	19470	-7.04	20250102	18050	0.28	20250203	24300	-25.51	20240503	18050	0.28	20250203	0.10	N	214320	500	200 억	10376161	N	N	295	N	N
147	20250204	150824	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18110	10	2	0.06	1250926820	69084	74.18	18160	18190	18060	23500	12670	18100	18107.33	25.94	-3257	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7244	7.12	0.80	12	0.17	2544.00	22771.00	24300	20240503	-25.47	18050	20250203	0.33	19470	-6.99	20250102	18050	0.33	20250203	24300	-25.47	20240503	18050	0.33	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
148	20250204	140824	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18100	0	3	0.00	989969460	54670	58.71	18160	18190	18060	23500	12670	18100	18108.09	25.94	-7113	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7240	7.11	0.79	12	0.14	2544.00	22771.00	24300	20240503	-25.51	18050	20250203	0.28	19470	-7.04	20250102	18050	0.28	20250203	24300	-25.51	20240503	18050	0.28	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
149	20250204	130826	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18090	-10	5	-0.06	748290480	41309	44.36	18160	18190	18060	23500	12670	18100	18114.47	25.94	-6261	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7236	7.11	0.79	12	0.10	2544.00	22771.00	24300	20240503	-25.56	18050	20250203	0.22	19470	-7.09	20250102	18050	0.22	20250203	24300	-25.56	20240503	18050	0.22	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
150	20250204	120834	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18090	-10	5	-0.06	565201690	31195	33.50	18160	18190	18060	23500	12670	18100	18118.34	25.94	-5575	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7236	7.11	0.79	12	0.08	2544.00	22771.00	24300	20240503	-25.56	18050	20250203	0.22	19470	-7.09	20250102	18050	0.22	20250203	24300	-25.56	20240503	18050	0.22	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
151	20250204	110816	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18120	20	2	0.11	373202200	20587	22.11	18160	18190	18060	23500	12670	18100	18128.05	25.94	-2926	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7248	7.12	0.80	12	0.05	2544.00	22771.00	24300	20240503	-25.43	18050	20250203	0.39	19470	-6.93	20250102	18050	0.39	20250203	24300	-25.43	20240503	18050	0.39	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
152	20250204	100821	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18150	50	2	0.28	198118760	10930	11.74	18160	18180	18060	23500	12670	18100	18126.14	25.94	-2271	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7260	7.13	0.80	12	0.03	2544.00	22771.00	24300	20240503	-25.31	18050	20250203	0.55	19470	-6.78	20250102	18050	0.55	20250203	24300	-25.31	20240503	18050	0.55	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N
153	20250204	090823	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	18130	30	2	0.17	26284260	1450	1.56	18160	18160	18090	23500	12670	18100	18127.08	25.94	134	18586	18342	18196	17952	17806	18270	17880	200	5400	500	14110	10	1	40000000	7252	7.13	0.80	12	0.00	2544.00	22771.00	24300	20240503	-25.39	18050	20250203	0.44	19470	-6.88	20250102	18050	0.44	20250203	24300	-25.39	20240503	18050	0.44	20250203	0.10	N	214320	500	200 억	10376161	N	N	3084	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History