KissMeData/095570/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

61 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	20250227	160758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-20	5	-0.51	629545830	161607	49.95	3965	3965	3860	5090	2745	3920	3895.53	0.73	-15193	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1765	10.92	0.42	12	0.36	357.00	9291.00	5180	20240319	-24.71	3765	20250203	3.59	4495	-13.24	20250102	3765	3.59	20250203	5180	-24.71	20240319	3765	3.59	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
3	20250227	150758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	-40	5	-1.02	592068335	151977	46.97	3965	3965	3860	5090	2745	3920	3895.78	0.73	-14560	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1756	10.87	0.42	12	0.34	357.00	9291.00	5180	20240319	-25.10	3765	20250203	3.05	4495	-13.68	20250102	3765	3.05	20250203	5180	-25.10	20240319	3765	3.05	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
4	20250227	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	-40	5	-1.02	535202440	137325	42.44	3965	3965	3860	5090	2745	3920	3897.34	0.73	-20338	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1756	10.87	0.42	12	0.30	357.00	9291.00	5180	20240319	-25.10	3765	20250203	3.05	4495	-13.68	20250102	3765	3.05	20250203	5180	-25.10	20240319	3765	3.05	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
5	20250227	130759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	-30	5	-0.77	484672800	124305	38.42	3965	3965	3860	5090	2745	3920	3899.06	0.73	-21550	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1760	10.90	0.42	12	0.27	357.00	9291.00	5180	20240319	-24.90	3765	20250203	3.32	4495	-13.46	20250102	3765	3.32	20250203	5180	-24.90	20240319	3765	3.32	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
6	20250227	120756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3870	-50	5	-1.28	431893720	110699	34.22	3965	3965	3860	5090	2745	3920	3901.51	0.73	-25774	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1751	10.84	0.42	12	0.24	357.00	9291.00	5180	20240319	-25.29	3765	20250203	2.79	4495	-13.90	20250102	3765	2.79	20250203	5180	-25.29	20240319	3765	2.79	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
7	20250227	110803	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3865	-55	5	-1.40	399205640	102245	31.60	3965	3965	3860	5090	2745	3920	3904.40	0.73	-26551	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1749	10.83	0.42	12	0.23	357.00	9291.00	5180	20240319	-25.39	3765	20250203	2.66	4495	-14.02	20250102	3765	2.66	20250203	5180	-25.39	20240319	3765	2.66	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
8	20250227	100823	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	-30	5	-0.77	308772405	78892	24.38	3965	3965	3880	5090	2745	3920	3913.86	0.73	-29213	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1760	10.90	0.42	12	0.17	357.00	9291.00	5180	20240319	-24.90	3765	20250203	3.32	4495	-13.46	20250102	3765	3.32	20250203	5180	-24.90	20240319	3765	3.32	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
9	20250227	090827	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	25	2	0.64	24154015	6113	1.89	3965	3965	3930	5090	2745	3920	3951.25	0.73	-3009	4103	4011	3953	3861	3803	3982	3832	468	1170	1000	2900	5	1	45252759	1785	11.05	0.42	12	0.01	357.00	9291.00	5180	20240319	-23.84	3765	20250203	4.78	4495	-12.24	20250102	3765	4.78	20250203	5180	-23.84	20240319	3765	4.78	20250203	0.75	N	095570	1000	468 억	330011	N	N	0	N	N
10	20250226	160759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-95	5	-2.37	1270756995	322609	240.93	3995	4045	3895	5210	2815	4015	3939.01	0.82	-32728	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1774	10.98	0.42	12	0.71	357.00	9291.00	5180	20240319	-24.32	3765	20250203	4.12	4495	-12.79	20250102	3765	4.12	20250203	5180	-24.32	20240319	3765	4.12	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
11	20250226	150801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-80	5	-1.99	1208828510	306805	229.12	3995	4045	3895	5210	2815	4015	3940.05	0.82	-34139	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1781	11.02	0.42	12	0.68	357.00	9291.00	5180	20240319	-24.03	3765	20250203	4.52	4495	-12.46	20250102	3765	4.52	20250203	5180	-24.03	20240319	3765	4.52	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
12	20250226	140800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-95	5	-2.37	1129589615	286580	214.02	3995	4045	3895	5210	2815	4015	3941.62	0.82	-41951	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1774	10.98	0.42	12	0.63	357.00	9291.00	5180	20240319	-24.32	3765	20250203	4.12	4495	-12.79	20250102	3765	4.12	20250203	5180	-24.32	20240319	3765	4.12	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
13	20250226	130758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-95	5	-2.37	1007446410	255352	190.70	3995	4045	3895	5210	2815	4015	3945.32	0.82	-44062	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1774	10.98	0.42	12	0.56	357.00	9291.00	5180	20240319	-24.32	3765	20250203	4.12	4495	-12.79	20250102	3765	4.12	20250203	5180	-24.32	20240319	3765	4.12	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
14	20250226	120758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	-105	5	-2.62	890309665	225396	168.33	3995	4045	3895	5210	2815	4015	3949.98	0.82	-40207	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1769	10.95	0.42	12	0.50	357.00	9291.00	5180	20240319	-24.52	3765	20250203	3.85	4495	-13.01	20250102	3765	3.85	20250203	5180	-24.52	20240319	3765	3.85	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
15	20250226	110758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-50	5	-1.25	358695960	90263	67.41	3995	4045	3960	5210	2815	4015	3973.90	0.82	-16818	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1794	11.11	0.43	12	0.20	357.00	9291.00	5180	20240319	-23.46	3765	20250203	5.31	4495	-11.79	20250102	3765	5.31	20250203	5180	-23.46	20240319	3765	5.31	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
16	20250226	100755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-50	5	-1.25	249471560	62731	46.85	3995	4045	3960	5210	2815	4015	3976.85	0.82	-15124	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1794	11.11	0.43	12	0.14	357.00	9291.00	5180	20240319	-23.46	3765	20250203	5.31	4495	-11.79	20250102	3765	5.31	20250203	5180	-23.46	20240319	3765	5.31	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
17	20250226	090804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-35	5	-0.87	122642880	30783	22.99	3995	4045	3970	5210	2815	4015	3984.11	0.82	-6839	4111	4062	4031	3982	3951	4047	3967	468	1195	1000	2970	5	1	45252759	1801	11.15	0.43	12	0.07	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.75	N	095570	1000	468 억	370032	N	N	0	N	N
18	20250225	160752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	-65	5	-1.59	509587645	126574	164.83	4050	4080	4000	5300	2860	4080	4026.01	0.85	-20585	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1817	11.25	0.43	12	0.28	357.00	9291.00	5180	20240319	-22.49	3765	20250203	6.64	4495	-10.68	20250102	3765	6.64	20250203	5180	-22.49	20240319	3765	6.64	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
19	20250225	150753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	-50	5	-1.23	486894675	120926	157.47	4050	4080	4000	5300	2860	4080	4026.39	0.85	-16661	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1824	11.29	0.43	12	0.27	357.00	9291.00	5180	20240319	-22.20	3765	20250203	7.04	4495	-10.34	20250102	3765	7.04	20250203	5180	-22.20	20240319	3765	7.04	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
20	20250225	140752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-60	5	-1.47	335925905	83278	108.45	4050	4080	4010	5300	2860	4080	4033.79	0.85	-12673	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1819	11.26	0.43	12	0.18	357.00	9291.00	5180	20240319	-22.39	3765	20250203	6.77	4495	-10.57	20250102	3765	6.77	20250203	5180	-22.39	20240319	3765	6.77	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
21	20250225	130757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	-40	5	-0.98	265253355	65714	85.58	4050	4080	4010	5300	2860	4080	4036.48	0.85	-10774	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1828	11.32	0.43	12	0.15	357.00	9291.00	5180	20240319	-22.01	3765	20250203	7.30	4495	-10.12	20250102	3765	7.30	20250203	5180	-22.01	20240319	3765	7.30	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
22	20250225	120751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	-35	5	-0.86	226672175	56136	73.10	4050	4080	4010	5300	2860	4080	4037.91	0.85	-11655	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1830	11.33	0.44	12	0.12	357.00	9291.00	5180	20240319	-21.91	3765	20250203	7.44	4495	-10.01	20250102	3765	7.44	20250203	5180	-21.91	20240319	3765	7.44	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
23	20250225	110752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	-40	5	-0.98	163821800	40606	52.88	4050	4080	4010	5300	2860	4080	4034.42	0.85	456	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1828	11.32	0.43	12	0.09	357.00	9291.00	5180	20240319	-22.01	3765	20250203	7.30	4495	-10.12	20250102	3765	7.30	20250203	5180	-22.01	20240319	3765	7.30	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
24	20250225	100750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	-35	5	-0.86	58221890	14395	18.75	4050	4080	4035	5300	2860	4080	4044.59	0.85	522	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1830	11.33	0.44	12	0.03	357.00	9291.00	5180	20240319	-21.91	3765	20250203	7.44	4495	-10.01	20250102	3765	7.44	20250203	5180	-21.91	20240319	3765	7.44	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
25	20250225	090757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	-35	5	-0.86	3355250	827	1.08	4050	4080	4045	5300	2860	4080	4057.13	0.85	-688	4133	4106	4053	4026	3973	4120	4040	468	1220	1000	3010	5	1	45252759	1830	11.33	0.44	12	0.00	357.00	9291.00	5180	20240319	-21.91	3765	20250203	7.44	4495	-10.01	20250102	3765	7.44	20250203	5180	-21.91	20240319	3765	7.44	20250203	0.76	N	095570	1000	468 억	385404	N	N	144	N	N
26	20250224	160747	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4080	50	2	1.24	310342940	76790	104.28	4020	4080	4000	5230	2825	4030	4040.99	0.85	-1479	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1846	11.43	0.44	12	0.17	357.00	9291.00	5180	20240319	-21.24	3765	20250203	8.37	4495	-9.23	20250102	3765	8.37	20250203	5180	-21.24	20240319	3765	8.37	20250203	0.76	N	095570	1000	468 억	386292	N	N	144	N	N
27	20250224	150746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4070	40	2	0.99	287076840	71085	96.53	4020	4080	4000	5230	2825	4030	4038.50	0.85	501	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1842	11.40	0.44	12	0.16	357.00	9291.00	5180	20240319	-21.43	3765	20250203	8.10	4495	-9.45	20250102	3765	8.10	20250203	5180	-21.43	20240319	3765	8.10	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
28	20250224	140745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4045	15	2	0.37	202710435	50269	68.27	4020	4075	4000	5230	2825	4030	4032.51	0.85	-646	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1830	11.33	0.44	12	0.11	357.00	9291.00	5180	20240319	-21.91	3765	20250203	7.44	4495	-10.01	20250102	3765	7.44	20250203	5180	-21.91	20240319	3765	7.44	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
29	20250224	130747	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4050	20	2	0.50	124481145	30890	41.95	4020	4075	4000	5230	2825	4030	4029.82	0.85	-3752	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1833	11.34	0.44	12	0.07	357.00	9291.00	5180	20240319	-21.81	3765	20250203	7.57	4495	-9.90	20250102	3765	7.57	20250203	5180	-21.81	20240319	3765	7.57	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
30	20250224	120744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	10	2	0.25	103727080	25760	34.98	4020	4075	4000	5230	2825	4030	4026.67	0.85	-3451	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1828	11.32	0.43	12	0.06	357.00	9291.00	5180	20240319	-22.01	3765	20250203	7.30	4495	-10.12	20250102	3765	7.30	20250203	5180	-22.01	20240319	3765	7.30	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
31	20250224	110742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	0	3	0.00	72664875	18070	24.54	4020	4060	4000	5230	2825	4030	4021.30	0.85	-1864	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1824	11.29	0.43	12	0.04	357.00	9291.00	5180	20240319	-22.20	3765	20250203	7.04	4495	-10.34	20250102	3765	7.04	20250203	5180	-22.20	20240319	3765	7.04	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
32	20250224	100743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	-15	5	-0.37	58395115	14524	19.72	4020	4060	4000	5230	2825	4030	4020.59	0.85	-1102	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1817	11.25	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.49	3765	20250203	6.64	4495	-10.68	20250102	3765	6.64	20250203	5180	-22.49	20240319	3765	6.64	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
33	20250224	090748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	0	3	0.00	27193980	6756	9.17	4020	4060	4000	5230	2825	4030	4025.16	0.85	-3008	4090	4060	4030	4000	3970	4075	4015	468	1200	1000	2980	5	1	45252759	1824	11.29	0.43	12	0.01	357.00	9291.00	5180	20240319	-22.20	3765	20250203	7.04	4495	-10.34	20250102	3765	7.04	20250203	5180	-22.20	20240319	3765	7.04	20250203	0.76	N	095570	1000	468 억	386292	N	N	0	N	N
34	20250221	160741	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4030	5	2	0.12	295537315	73546	69.29	4025	4060	4000	5230	2820	4025	4018.40	0.82	13290	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1824	11.29	0.43	12	0.16	357.00	9291.00	5180	20240319	-22.20	3765	20250203	7.04	4495	-10.34	20250102	3765	7.04	20250203	5180	-22.20	20240319	3765	7.04	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
35	20250221	150744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	0	3	0.00	270257515	67267	63.37	4025	4060	4000	5230	2820	4025	4017.68	0.82	12169	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1821	11.27	0.43	12	0.15	357.00	9291.00	5180	20240319	-22.30	3765	20250203	6.91	4495	-10.46	20250102	3765	6.91	20250203	5180	-22.30	20240319	3765	6.91	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
36	20250221	140744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	-15	5	-0.37	240584260	59888	56.42	4025	4060	4000	5230	2820	4025	4017.24	0.82	7324	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1815	11.23	0.43	12	0.13	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
37	20250221	130742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	0	3	0.00	131444365	32711	30.82	4025	4040	4000	5230	2820	4025	4018.35	0.82	2173	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1821	11.27	0.43	12	0.07	357.00	9291.00	5180	20240319	-22.30	3765	20250203	6.91	4495	-10.46	20250102	3765	6.91	20250203	5180	-22.30	20240319	3765	6.91	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
38	20250221	120743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-5	5	-0.12	95823395	23842	22.46	4025	4035	4000	5230	2820	4025	4019.10	0.82	963	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1819	11.26	0.43	12	0.05	357.00	9291.00	5180	20240319	-22.39	3765	20250203	6.77	4495	-10.57	20250102	3765	6.77	20250203	5180	-22.39	20240319	3765	6.77	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
39	20250221	110740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-5	5	-0.12	69118745	17191	16.20	4025	4035	4000	5230	2820	4025	4020.64	0.82	-5	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1819	11.26	0.43	12	0.04	357.00	9291.00	5180	20240319	-22.39	3765	20250203	6.77	4495	-10.57	20250102	3765	6.77	20250203	5180	-22.39	20240319	3765	6.77	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
40	20250221	100742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-5	5	-0.12	60206235	14974	14.11	4025	4035	4000	5230	2820	4025	4020.72	0.82	-66	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1819	11.26	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.39	3765	20250203	6.77	4495	-10.57	20250102	3765	6.77	20250203	5180	-22.39	20240319	3765	6.77	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
41	20250221	090743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	0	3	0.00	9792130	2446	2.30	4025	4025	4000	5230	2820	4025	4003.32	0.82	11	4081	4052	4021	3992	3961	4067	4007	468	1205	1000	2970	5	1	45252759	1821	11.27	0.43	12	0.01	357.00	9291.00	5180	20240319	-22.30	3765	20250203	6.91	4495	-10.46	20250102	3765	6.91	20250203	5180	-22.30	20240319	3765	6.91	20250203	0.77	N	095570	1000	468 억	372359	N	N	33	N	N
42	20250220	160738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	25	2	0.62	424704530	105725	261.04	4020	4050	3990	5200	2800	4000	4017.07	0.77	22751	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1821	11.27	0.43	12	0.23	357.00	9291.00	5180	20240319	-22.30	3765	20250203	6.91	4495	-10.46	20250102	3765	6.91	20250203	5180	-22.30	20240319	3765	6.91	20250203	0.77	N	095570	1000	468 억	349720	N	N	33	N	N
43	20250220	150740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	10	2	0.25	412696515	102737	253.66	4020	4050	3990	5200	2800	4000	4017.02	0.77	22564	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1815	11.23	0.43	12	0.23	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
44	20250220	140740	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	15	2	0.38	374529940	93224	230.17	4020	4050	3990	5200	2800	4000	4017.53	0.77	20268	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1817	11.25	0.43	12	0.21	357.00	9291.00	5180	20240319	-22.49	3765	20250203	6.64	4495	-10.68	20250102	3765	6.64	20250203	5180	-22.49	20240319	3765	6.64	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
45	20250220	130738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4035	35	2	0.88	337756115	84088	207.61	4020	4050	3990	5200	2800	4000	4016.70	0.77	19418	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1826	11.30	0.43	12	0.19	357.00	9291.00	5180	20240319	-22.10	3765	20250203	7.17	4495	-10.23	20250102	3765	7.17	20250203	5180	-22.10	20240319	3765	7.17	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
46	20250220	120739	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	40	2	1.00	291811815	72692	179.48	4020	4050	3990	5200	2800	4000	4014.36	0.77	15448	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1828	11.32	0.43	12	0.16	357.00	9291.00	5180	20240319	-22.01	3765	20250203	7.30	4495	-10.12	20250102	3765	7.30	20250203	5180	-22.01	20240319	3765	7.30	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
47	20250220	110739	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	5	2	0.12	72944120	18159	44.83	4020	4040	3995	5200	2800	4000	4016.97	0.77	-4802	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1812	11.22	0.43	12	0.04	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
48	20250220	100738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	10	2	0.25	57805285	14380	35.50	4020	4040	3995	5200	2800	4000	4019.84	0.77	-4748	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1815	11.23	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
49	20250220	090742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4035	35	2	0.88	14689915	3662	9.04	4020	4035	3995	5200	2800	4000	4011.45	0.77	-1002	4053	4026	3993	3966	3933	4040	3980	468	1200	1000	2960	5	1	45252759	1826	11.30	0.43	12	0.01	357.00	9291.00	5180	20240319	-22.10	3765	20250203	7.17	4495	-10.23	20250102	3765	7.17	20250203	5180	-22.10	20240319	3765	7.17	20250203	0.77	N	095570	1000	468 억	349720	N	N	81	N	N
50	20250219	160736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	30	2	0.76	161959735	40500	120.44	3970	4020	3960	5160	2780	3970	3999.01	0.73	15424	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1810	11.20	0.43	12	0.09	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.78	N	095570	1000	468 억	331278	N	N	81	N	N
51	20250219	150738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	30	2	0.76	153027065	38267	113.80	3970	4020	3960	5160	2780	3970	3998.93	0.73	15343	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1810	11.20	0.43	12	0.08	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
52	20250219	140735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	35	2	0.88	135740230	33950	100.96	3970	4020	3960	5160	2780	3970	3998.24	0.73	13066	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1812	11.22	0.43	12	0.08	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
53	20250219	130736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	30	2	0.76	104447895	26150	77.76	3970	4015	3960	5160	2780	3970	3994.18	0.73	9135	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1810	11.20	0.43	12	0.06	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
54	20250219	120735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	25	2	0.63	82061225	20553	61.12	3970	4015	3960	5160	2780	3970	3992.66	0.73	5652	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1808	11.19	0.43	12	0.05	357.00	9291.00	5180	20240319	-22.88	3765	20250203	6.11	4495	-11.12	20250102	3765	6.11	20250203	5180	-22.88	20240319	3765	6.11	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
55	20250219	110736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	20	2	0.50	62889080	15747	46.83	3970	4015	3960	5160	2780	3970	3993.72	0.73	3309	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1806	11.18	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
56	20250219	100736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	40	2	1.01	54008040	13525	40.22	3970	4015	3960	5160	2780	3970	3993.20	0.73	3407	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1815	11.23	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
57	20250219	090737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	10	2	0.25	2583320	650	1.93	3970	4000	3970	5160	2780	3970	3974.34	0.73	332	4003	3986	3968	3951	3933	3987	3952	468	1190	1000	2930	5	1	45252759	1801	11.15	0.43	12	0.00	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.78	N	095570	1000	468 억	331278	N	N	0	N	N
58	20250218	160734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	0	3	0.00	132859475	33506	66.65	3970	3985	3950	5160	2780	3970	3965.24	0.72	3880	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1797	11.12	0.43	12	0.07	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
59	20250218	150735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	5	2	0.13	124238845	31335	62.34	3970	3985	3950	5160	2780	3970	3964.86	0.72	3657	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1799	11.13	0.43	12	0.07	357.00	9291.00	5180	20240319	-23.26	3765	20250203	5.58	4495	-11.57	20250102	3765	5.58	20250203	5180	-23.26	20240319	3765	5.58	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
60	20250218	140736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	98708900	24895	49.52	3970	3985	3950	5160	2780	3970	3965.01	0.72	1365	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1794	11.11	0.43	12	0.06	357.00	9291.00	5180	20240319	-23.46	3765	20250203	5.31	4495	-11.79	20250102	3765	5.31	20250203	5180	-23.46	20240319	3765	5.31	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
61	20250218	130733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	0	3	0.00	87901185	22175	44.11	3970	3985	3950	5160	2780	3970	3963.98	0.72	749	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1797	11.12	0.43	12	0.05	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
62	20250218	120735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-5	5	-0.13	80251275	20251	40.29	3970	3985	3950	5160	2780	3970	3962.83	0.72	1300	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1794	11.11	0.43	12	0.04	357.00	9291.00	5180	20240319	-23.46	3765	20250203	5.31	4495	-11.79	20250102	3765	5.31	20250203	5180	-23.46	20240319	3765	5.31	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
63	20250218	110733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-10	5	-0.25	48949970	12352	24.57	3970	3975	3955	5160	2780	3970	3962.92	0.72	787	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1792	11.09	0.43	12	0.03	357.00	9291.00	5180	20240319	-23.55	3765	20250203	5.18	4495	-11.90	20250102	3765	5.18	20250203	5180	-23.55	20240319	3765	5.18	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
64	20250218	100733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	0	3	0.00	15018380	3786	7.53	3970	3975	3965	5160	2780	3970	3966.82	0.72	221	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1797	11.12	0.43	12	0.01	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
65	20250218	090735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	0	3	0.00	928470	234	0.47	3970	3970	3965	5160	2780	3970	3967.82	0.72	1	4003	3986	3958	3941	3913	3992	3947	468	1190	1000	2930	5	1	45252759	1797	11.12	0.43	12	0.00	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.75	N	095570	1000	468 억	327435	N	N	0	N	N
66	20250217	160733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	20	2	0.51	197969025	50142	35.58	3970	3975	3930	5130	2765	3950	3948.16	0.71	6151	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1797	11.12	0.43	12	0.11	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
67	20250217	150732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	10	2	0.25	188000045	47629	33.79	3970	3975	3930	5130	2765	3950	3947.18	0.71	6482	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1792	11.09	0.43	12	0.11	357.00	9291.00	5180	20240319	-23.55	3765	20250203	5.18	4495	-11.90	20250102	3765	5.18	20250203	5180	-23.55	20240319	3765	5.18	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
68	20250217	140731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	-5	5	-0.13	139153140	35267	25.02	3970	3975	3930	5130	2765	3950	3945.70	0.71	1178	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1785	11.05	0.42	12	0.08	357.00	9291.00	5180	20240319	-23.84	3765	20250203	4.78	4495	-12.24	20250102	3765	4.78	20250203	5180	-23.84	20240319	3765	4.78	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
69	20250217	130733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	0	3	0.00	100591290	25499	18.09	3970	3975	3930	5130	2765	3950	3944.91	0.71	481	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1787	11.06	0.43	12	0.06	357.00	9291.00	5180	20240319	-23.75	3765	20250203	4.91	4495	-12.12	20250102	3765	4.91	20250203	5180	-23.75	20240319	3765	4.91	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
70	20250217	120734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	-20	5	-0.51	91710160	23245	16.49	3970	3975	3930	5130	2765	3950	3945.37	0.71	-130	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1778	11.01	0.42	12	0.05	357.00	9291.00	5180	20240319	-24.13	3765	20250203	4.38	4495	-12.57	20250102	3765	4.38	20250203	5180	-24.13	20240319	3765	4.38	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
71	20250217	110733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	0	3	0.00	29100900	7354	5.22	3970	3975	3950	5130	2765	3950	3957.15	0.71	-658	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1787	11.06	0.43	12	0.02	357.00	9291.00	5180	20240319	-23.75	3765	20250203	4.91	4495	-12.12	20250102	3765	4.91	20250203	5180	-23.75	20240319	3765	4.91	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
72	20250217	100730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	10	2	0.25	16167655	4083	2.90	3970	3975	3950	5130	2765	3950	3959.75	0.71	-171	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1792	11.09	0.43	12	0.01	357.00	9291.00	5180	20240319	-23.55	3765	20250203	5.18	4495	-11.90	20250102	3765	5.18	20250203	5180	-23.55	20240319	3765	5.18	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
73	20250217	090732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	20	2	0.51	297385	75	0.05	3970	3970	3960	5130	2765	3950	3965.13	0.71	-16	4103	4026	3973	3896	3843	4000	3870	468	1180	1000	2920	5	1	45252759	1797	11.12	0.43	12	0.00	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.77	N	095570	1000	468 억	321014	N	N	139	N	N
74	20250214	160728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-60	5	-1.50	558433935	140903	245.23	4015	4050	3920	5210	2810	4010	3963.25	0.75	-20543	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1787	11.06	0.43	12	0.31	357.00	9291.00	5180	20240319	-23.75	3765	20250203	4.91	4495	-12.12	20250102	3765	4.91	20250203	5180	-23.75	20240319	3765	4.91	20250203	0.75	N	095570	1000	468 억	340973	N	N	139	N	N
75	20250214	150727	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	-65	5	-1.62	547434410	138117	240.38	4015	4050	3920	5210	2810	4010	3963.56	0.75	-18790	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1785	11.05	0.42	12	0.31	357.00	9291.00	5180	20240319	-23.84	3765	20250203	4.78	4495	-12.24	20250102	3765	4.78	20250203	5180	-23.84	20240319	3765	4.78	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
76	20250214	140728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-60	5	-1.50	444495215	111963	194.86	4015	4050	3935	5210	2810	4010	3970.02	0.75	-15291	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1787	11.06	0.43	12	0.25	357.00	9291.00	5180	20240319	-23.75	3765	20250203	4.91	4495	-12.12	20250102	3765	4.91	20250203	5180	-23.75	20240319	3765	4.91	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
77	20250214	130731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-60	5	-1.50	332854715	83636	145.56	4015	4050	3950	5210	2810	4010	3979.80	0.75	-13049	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1787	11.06	0.43	12	0.18	357.00	9291.00	5180	20240319	-23.75	3765	20250203	4.91	4495	-12.12	20250102	3765	4.91	20250203	5180	-23.75	20240319	3765	4.91	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
78	20250214	120728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	-35	5	-0.87	256671065	64387	112.06	4015	4050	3960	5210	2810	4010	3986.38	0.75	-10614	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1799	11.13	0.43	12	0.14	357.00	9291.00	5180	20240319	-23.26	3765	20250203	5.58	4495	-11.57	20250102	3765	5.58	20250203	5180	-23.26	20240319	3765	5.58	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
79	20250214	110724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-30	5	-0.75	170774305	42754	74.41	4015	4050	3980	5210	2810	4010	3994.35	0.75	-6095	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1801	11.15	0.43	12	0.09	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
80	20250214	100726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-30	5	-0.75	151531505	37923	66.00	4015	4050	3980	5210	2810	4010	3995.77	0.75	-5489	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1801	11.15	0.43	12	0.08	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
81	20250214	090730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	0	3	0.00	7973960	1988	3.46	4015	4020	4005	5210	2810	4010	4011.05	0.75	-1865	4050	4030	4000	3980	3950	4040	3990	468	1200	1000	2960	5	1	45252759	1815	11.23	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.75	N	095570	1000	468 억	340973	N	N	43	N	N
82	20250213	160721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	5	2	0.12	229259250	57438	50.99	4005	4020	3970	5200	2805	4005	3991.42	0.73	8705	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1815	11.23	0.43	12	0.13	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.74	N	095570	1000	468 억	331459	N	N	43	N	N
83	20250213	150722	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-15	5	-0.37	219805455	55076	48.89	4005	4020	3970	5200	2805	4005	3990.95	0.73	9201	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1806	11.18	0.43	12	0.12	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
84	20250213	140721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-15	5	-0.37	183880060	46079	40.90	4005	4020	3970	5200	2805	4005	3990.54	0.73	8264	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1806	11.18	0.43	12	0.10	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
85	20250213	130721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	-10	5	-0.25	166485450	41726	37.04	4005	4020	3970	5200	2805	4005	3989.97	0.73	6339	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1808	11.19	0.43	12	0.09	357.00	9291.00	5180	20240319	-22.88	3765	20250203	6.11	4495	-11.12	20250102	3765	6.11	20250203	5180	-22.88	20240319	3765	6.11	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
86	20250213	120721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	-10	5	-0.25	116436310	29212	25.93	4005	4015	3970	5200	2805	4005	3985.91	0.73	2719	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1808	11.19	0.43	12	0.06	357.00	9291.00	5180	20240319	-22.88	3765	20250203	6.11	4495	-11.12	20250102	3765	6.11	20250203	5180	-22.88	20240319	3765	6.11	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
87	20250213	110717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-15	5	-0.37	95079105	23868	21.19	4005	4015	3970	5200	2805	4005	3983.54	0.73	1523	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1806	11.18	0.43	12	0.05	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
88	20250213	100721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-15	5	-0.37	38054220	9551	8.48	4005	4015	3975	5200	2805	4005	3984.32	0.73	-1138	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1806	11.18	0.43	12	0.02	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
89	20250213	090717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	0	3	0.00	1266320	317	0.28	4005	4005	3985	5200	2805	4005	3994.70	0.73	10	4141	4072	4031	3962	3921	4052	3942	468	1195	1000	2960	5	1	45252759	1812	11.22	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.74	N	095570	1000	468 억	331459	N	N	396	N	N
90	20250212	160716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	-110	5	-2.67	452416750	112652	142.79	4100	4100	3990	5340	2885	4115	4016.06	0.75	-9647	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1812	11.22	0.43	12	0.25	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.78	N	095570	1000	468 억	340715	N	N	396	N	N
91	20250212	150716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-125	5	-3.04	430866260	107261	135.96	4100	4100	3990	5340	2885	4115	4016.99	0.75	-8303	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1806	11.18	0.43	12	0.24	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
92	20250212	140717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-125	5	-3.04	386478225	96140	121.86	4100	4100	3990	5340	2885	4115	4019.95	0.75	-8058	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1806	11.18	0.43	12	0.21	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
93	20250212	130718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	-115	5	-2.79	348194145	86557	109.72	4100	4100	3995	5340	2885	4115	4022.72	0.75	-4370	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1810	11.20	0.43	12	0.19	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
94	20250212	120715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	-115	5	-2.79	294464840	73123	92.69	4100	4100	3995	5340	2885	4115	4026.98	0.75	-2958	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1810	11.20	0.43	12	0.16	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
95	20250212	110714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4040	-75	5	-1.82	164664865	40731	51.63	4100	4100	4015	5340	2885	4115	4042.74	0.75	-5474	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1828	11.32	0.43	12	0.09	357.00	9291.00	5180	20240319	-22.01	3765	20250203	7.30	4495	-10.12	20250102	3765	7.30	20250203	5180	-22.01	20240319	3765	7.30	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
96	20250212	100709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4020	-95	5	-2.31	120214770	29704	37.65	4100	4100	4015	5340	2885	4115	4047.09	0.75	-447	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1819	11.26	0.43	12	0.07	357.00	9291.00	5180	20240319	-22.39	3765	20250203	6.77	4495	-10.57	20250102	3765	6.77	20250203	5180	-22.39	20240319	3765	6.77	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
97	20250212	090717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4075	-40	5	-0.97	4477035	1096	1.39	4100	4100	4070	5340	2885	4115	4084.89	0.75	-433	4211	4162	4126	4077	4041	4187	4102	468	1225	1000	3040	5	1	45252759	1844	11.41	0.44	12	0.00	357.00	9291.00	5180	20240319	-21.33	3765	20250203	8.23	4495	-9.34	20250102	3765	8.23	20250203	5180	-21.33	20240319	3765	8.23	20250203	0.78	N	095570	1000	468 억	340715	N	N	1198	N	N
98	20250211	160717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4115	-10	5	-0.24	323042280	78554	61.48	4100	4175	4090	5360	2890	4125	4112.36	0.74	9251	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1862	11.53	0.44	12	0.17	357.00	9291.00	5180	20240319	-20.56	3765	20250203	9.30	4495	-8.45	20250102	3765	9.30	20250203	5180	-20.56	20240319	3765	9.30	20250203	0.79	N	095570	1000	468 억	333927	N	N	1198	N	N
99	20250211	150717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4110	-15	5	-0.36	310016950	75389	59.01	4100	4175	4090	5360	2890	4125	4112.23	0.74	10549	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1860	11.51	0.44	12	0.17	357.00	9291.00	5180	20240319	-20.66	3765	20250203	9.16	4495	-8.57	20250102	3765	9.16	20250203	5180	-20.66	20240319	3765	9.16	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
100	20250211	140718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	0	3	0.00	267814760	65133	50.98	4100	4175	4090	5360	2890	4125	4111.81	0.74	11553	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1867	11.55	0.44	12	0.14	357.00	9291.00	5180	20240319	-20.37	3765	20250203	9.56	4495	-8.23	20250102	3765	9.56	20250203	5180	-20.37	20240319	3765	9.56	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
101	20250211	130717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	0	3	0.00	237930390	57887	45.31	4100	4175	4090	5360	2890	4125	4110.26	0.74	14730	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1867	11.55	0.44	12	0.13	357.00	9291.00	5180	20240319	-20.37	3765	20250203	9.56	4495	-8.23	20250102	3765	9.56	20250203	5180	-20.37	20240319	3765	9.56	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
102	20250211	120715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4115	-10	5	-0.24	208654235	50777	39.74	4100	4175	4090	5360	2890	4125	4109.23	0.74	15851	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1862	11.53	0.44	12	0.11	357.00	9291.00	5180	20240319	-20.56	3765	20250203	9.30	4495	-8.45	20250102	3765	9.30	20250203	5180	-20.56	20240319	3765	9.30	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
103	20250211	110717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	0	3	0.00	157845175	38435	30.08	4100	4175	4090	5360	2890	4125	4106.81	0.74	13431	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1867	11.55	0.44	12	0.08	357.00	9291.00	5180	20240319	-20.37	3765	20250203	9.56	4495	-8.23	20250102	3765	9.56	20250203	5180	-20.37	20240319	3765	9.56	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
104	20250211	100717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4110	-15	5	-0.36	126863415	30919	24.20	4100	4175	4090	5360	2890	4125	4103.09	0.74	14912	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1860	11.51	0.44	12	0.07	357.00	9291.00	5180	20240319	-20.66	3765	20250203	9.16	4495	-8.57	20250102	3765	9.16	20250203	5180	-20.66	20240319	3765	9.16	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
105	20250211	090719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	-5	5	-0.12	9012990	2187	1.71	4100	4175	4100	5360	2890	4125	4121.17	0.74	-1556	4301	4212	4096	4007	3891	4257	4052	468	1235	1000	3050	5	1	45252759	1864	11.54	0.44	12	0.00	357.00	9291.00	5180	20240319	-20.46	3765	20250203	9.43	4495	-8.34	20250102	3765	9.43	20250203	5180	-20.46	20240319	3765	9.43	20250203	0.79	N	095570	1000	468 억	333927	N	N	1846	N	N
106	20250210	160713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	125	2	3.12	525511040	127767	401.18	3980	4185	3980	5200	2800	4000	4113.04	0.70	19436	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1867	11.55	0.44	12	0.28	357.00	9291.00	5180	20240319	-20.37	3765	20250203	9.56	4495	-8.23	20250102	3765	9.56	20250203	5180	-20.37	20240319	3765	9.56	20250203	0.79	N	095570	1000	468 억	316998	N	N	1846	N	N
107	20250210	150712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4125	125	2	3.12	495591050	120498	378.35	3980	4185	3980	5200	2800	4000	4112.86	0.70	18522	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1867	11.55	0.44	12	0.27	357.00	9291.00	5180	20240319	-20.37	3765	20250203	9.56	4495	-8.23	20250102	3765	9.56	20250203	5180	-20.37	20240319	3765	9.56	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
108	20250210	140711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	120	2	3.00	456508085	111027	348.62	3980	4185	3980	5200	2800	4000	4111.69	0.70	18297	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1864	11.54	0.44	12	0.25	357.00	9291.00	5180	20240319	-20.46	3765	20250203	9.43	4495	-8.34	20250102	3765	9.43	20250203	5180	-20.46	20240319	3765	9.43	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
109	20250210	130713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4110	110	2	2.75	411177850	100009	314.02	3980	4185	3980	5200	2800	4000	4111.41	0.70	16517	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1860	11.51	0.44	12	0.22	357.00	9291.00	5180	20240319	-20.66	3765	20250203	9.16	4495	-8.57	20250102	3765	9.16	20250203	5180	-20.66	20240319	3765	9.16	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
110	20250210	120710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4120	120	2	3.00	380127655	92462	290.32	3980	4185	3980	5200	2800	4000	4111.18	0.70	13118	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1864	11.54	0.44	12	0.20	357.00	9291.00	5180	20240319	-20.46	3765	20250203	9.43	4495	-8.34	20250102	3765	9.43	20250203	5180	-20.46	20240319	3765	9.43	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
111	20250210	110708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4055	55	2	1.38	78472805	19549	61.38	3980	4065	3980	5200	2800	4000	4014.16	0.70	194	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1835	11.36	0.44	12	0.04	357.00	9291.00	5180	20240319	-21.72	3765	20250203	7.70	4495	-9.79	20250102	3765	7.70	20250203	5180	-21.72	20240319	3765	7.70	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
112	20250210	100708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	15	2	0.38	46390155	11573	36.34	3980	4025	3980	5200	2800	4000	4008.48	0.70	-296	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1817	11.25	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.49	3765	20250203	6.64	4495	-10.68	20250102	3765	6.64	20250203	5180	-22.49	20240319	3765	6.64	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
113	20250210	090705	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4025	25	2	0.62	4009020	1005	3.16	3980	4025	3980	5200	2800	4000	3989.07	0.70	633	4043	4021	3993	3971	3943	4032	3982	468	1200	1000	2960	5	1	45252759	1821	11.27	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.30	3765	20250203	6.91	4495	-10.46	20250102	3765	6.91	20250203	5180	-22.30	20240319	3765	6.91	20250203	0.79	N	095570	1000	468 억	316998	N	N	0	N	N
114	20250207	160700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	20	2	0.50	126793655	31792	51.67	3970	4015	3965	5170	2790	3980	3988.23	0.71	-6201	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1810	11.20	0.43	12	0.07	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
115	20250207	150702	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	30	2	0.75	115870180	29061	47.23	3970	4015	3965	5170	2790	3980	3987.14	0.71	-6065	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1815	11.23	0.43	12	0.06	357.00	9291.00	5180	20240319	-22.59	3765	20250203	6.51	4495	-10.79	20250102	3765	6.51	20250203	5180	-22.59	20240319	3765	6.51	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
116	20250207	140701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	15	2	0.38	94555425	23728	38.57	3970	4015	3965	5170	2790	3980	3984.97	0.71	-2826	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1808	11.19	0.43	12	0.05	357.00	9291.00	5180	20240319	-22.88	3765	20250203	6.11	4495	-11.12	20250102	3765	6.11	20250203	5180	-22.88	20240319	3765	6.11	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
117	20250207	130659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	10	2	0.25	75476530	18957	30.81	3970	4015	3965	5170	2790	3980	3981.46	0.71	-439	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1806	11.18	0.43	12	0.04	357.00	9291.00	5180	20240319	-22.97	3765	20250203	5.98	4495	-11.23	20250102	3765	5.98	20250203	5180	-22.97	20240319	3765	5.98	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
118	20250207	120700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	5	2	0.13	57378220	14428	23.45	3970	4000	3965	5170	2790	3980	3976.87	0.71	843	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1803	11.16	0.43	12	0.03	357.00	9291.00	5180	20240319	-23.07	3765	20250203	5.84	4495	-11.35	20250102	3765	5.84	20250203	5180	-23.07	20240319	3765	5.84	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
119	20250207	110658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	5	2	0.13	23689470	5950	9.67	3970	4000	3970	5170	2790	3980	3981.42	0.71	-1073	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1803	11.16	0.43	12	0.01	357.00	9291.00	5180	20240319	-23.07	3765	20250203	5.84	4495	-11.35	20250102	3765	5.84	20250203	5180	-23.07	20240319	3765	5.84	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
120	20250207	100700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	0	3	0.00	21980535	5521	8.97	3970	4000	3970	5170	2790	3980	3981.26	0.71	-988	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1801	11.15	0.43	12	0.01	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
121	20250207	090704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	20	2	0.50	4578190	1153	1.87	3970	4000	3970	5170	2790	3980	3970.68	0.71	-436	4140	4060	4015	3935	3890	4037	3912	468	1190	1000	2940	5	1	45252759	1810	11.20	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.78	3765	20250203	6.24	4495	-11.01	20250102	3765	6.24	20250203	5180	-22.78	20240319	3765	6.24	20250203	0.82	N	095570	1000	468 억	322617	N	N	0	N	N
122	20250206	160643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	245857170	61518	57.90	4095	4095	3970	5260	2835	4050	3996.51	0.71	4442	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1801	11.15	0.43	12	0.14	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
123	20250206	150646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	233522490	58419	54.99	4095	4095	3970	5260	2835	4050	3997.37	0.71	5512	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1801	11.15	0.43	12	0.13	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
124	20250206	140648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	221801055	55472	52.21	4095	4095	3970	5260	2835	4050	3998.43	0.71	4722	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1801	11.15	0.43	12	0.12	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
125	20250206	130645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	157298950	39261	36.96	4095	4095	3975	5260	2835	4050	4006.49	0.71	2795	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1801	11.15	0.43	12	0.09	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
126	20250206	120642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-70	5	-1.73	148372920	37019	34.84	4095	4095	3980	5260	2835	4050	4008.02	0.71	2387	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1801	11.15	0.43	12	0.08	357.00	9291.00	5180	20240319	-23.17	3765	20250203	5.71	4495	-11.46	20250102	3765	5.71	20250203	5180	-23.17	20240319	3765	5.71	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
127	20250206	110638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	-45	5	-1.11	86817440	21618	20.35	4095	4095	3995	5260	2835	4050	4015.98	0.71	-1316	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1812	11.22	0.43	12	0.05	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
128	20250206	100639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	-45	5	-1.11	47529270	11807	11.11	4095	4095	3995	5260	2835	4050	4025.52	0.71	-841	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1812	11.22	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.68	3765	20250203	6.37	4495	-10.90	20250102	3765	6.37	20250203	5180	-22.68	20240319	3765	6.37	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
129	20250206	090647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4075	25	2	0.62	6194235	1528	1.44	4095	4095	4045	5260	2835	4050	4053.82	0.71	-1224	4216	4132	4016	3932	3816	4175	3975	468	1210	1000	2990	5	1	45252759	1844	11.41	0.44	12	0.00	357.00	9291.00	5180	20240319	-21.33	3765	20250203	8.23	4495	-9.34	20250102	3765	8.23	20250203	5180	-21.33	20240319	3765	8.23	20250203	0.83	N	095570	1000	468 억	320963	N	N	60	N	N
130	20250205	160636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4050	195	2	5.06	426022375	106030	100.99	3900	4100	3900	5010	2700	3855	4017.94	0.68	17569	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1833	11.34	0.44	12	0.23	357.00	9291.00	5180	20240319	-21.81	3765	20250203	7.57	4495	-9.90	20250102	3765	7.57	20250203	5180	-21.81	20240319	3765	7.57	20250203	0.86	N	095570	1000	468 억	306891	N	N	60	N	N
131	20250205	150640	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4035	180	2	4.67	414686205	103230	98.32	3900	4100	3900	5010	2700	3855	4017.11	0.68	17020	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1826	11.30	0.43	12	0.23	357.00	9291.00	5180	20240319	-22.10	3765	20250203	7.17	4495	-10.23	20250102	3765	7.17	20250203	5180	-22.10	20240319	3765	7.17	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
132	20250205	140638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	120	2	3.11	150250800	37887	36.09	3900	4005	3900	5010	2700	3855	3965.76	0.68	6172	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1799	11.13	0.43	12	0.08	357.00	9291.00	5180	20240319	-23.26	3765	20250203	5.58	4495	-11.57	20250102	3765	5.58	20250203	5180	-23.26	20240319	3765	5.58	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
133	20250205	130638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	115	2	2.98	122986305	31038	29.56	3900	4005	3900	5010	2700	3855	3962.44	0.68	6007	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1797	11.12	0.43	12	0.07	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
134	20250205	120639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	115	2	2.98	119022225	30040	28.61	3900	4005	3900	5010	2700	3855	3962.12	0.68	5852	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1797	11.12	0.43	12	0.07	357.00	9291.00	5180	20240319	-23.36	3765	20250203	5.44	4495	-11.68	20250102	3765	5.44	20250203	5180	-23.36	20240319	3765	5.44	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
135	20250205	110639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	130	2	3.37	109537385	27654	26.34	3900	4005	3900	5010	2700	3855	3961.00	0.68	4795	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1803	11.16	0.43	12	0.06	357.00	9291.00	5180	20240319	-23.07	3765	20250203	5.84	4495	-11.35	20250102	3765	5.84	20250203	5180	-23.07	20240319	3765	5.84	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
136	20250205	100644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	110	2	2.85	92337545	23327	22.22	3900	4005	3900	5010	2700	3855	3958.40	0.68	3105	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1794	11.11	0.43	12	0.05	357.00	9291.00	5180	20240319	-23.46	3765	20250203	5.31	4495	-11.79	20250102	3765	5.31	20250203	5180	-23.46	20240319	3765	5.31	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
137	20250205	090649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	50	2	1.30	5141010	1318	1.26	3900	3915	3900	5010	2700	3855	3900.61	0.68	-27	4008	3931	3868	3791	3728	3970	3830	468	1155	1000	2850	5	1	45252759	1767	10.94	0.42	12	0.00	357.00	9291.00	5180	20240319	-24.61	3765	20250203	3.72	4495	-13.13	20250102	3765	3.72	20250203	5180	-24.61	20240319	3765	3.72	20250203	0.86	N	095570	1000	468 억	306891	N	N	0	N	N
138	20250204	160624	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3855	70	2	1.85	406596675	104652	66.48	3805	3945	3805	4920	2650	3785	3885.23	0.69	-7311	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1744	10.80	0.41	12	0.23	357.00	9291.00	5180	20240319	-25.58	3765	20250203	2.39	4495	-14.24	20250102	3765	2.39	20250203	5180	-25.58	20240319	3765	2.39	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
139	20250204	150633	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3865	80	2	2.11	393285770	101204	64.29	3805	3945	3805	4920	2650	3785	3886.07	0.69	-5295	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1749	10.83	0.42	12	0.22	357.00	9291.00	5180	20240319	-25.39	3765	20250203	2.66	4495	-14.02	20250102	3765	2.66	20250203	5180	-25.39	20240319	3765	2.66	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
140	20250204	140632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3875	90	2	2.38	376699795	96919	61.57	3805	3945	3805	4920	2650	3785	3886.75	0.69	-5077	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1754	10.85	0.42	12	0.21	357.00	9291.00	5180	20240319	-25.19	3765	20250203	2.92	4495	-13.79	20250102	3765	2.92	20250203	5180	-25.19	20240319	3765	2.92	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
141	20250204	130633	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	75	2	1.98	286622960	73667	46.80	3805	3945	3805	4920	2650	3785	3890.80	0.69	-3863	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1747	10.81	0.42	12	0.16	357.00	9291.00	5180	20240319	-25.48	3765	20250203	2.52	4495	-14.13	20250102	3765	2.52	20250203	5180	-25.48	20240319	3765	2.52	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
142	20250204	120639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	65	2	1.72	276500565	71043	45.13	3805	3945	3805	4920	2650	3785	3892.02	0.69	-2181	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1742	10.78	0.41	12	0.16	357.00	9291.00	5180	20240319	-25.68	3765	20250203	2.26	4495	-14.35	20250102	3765	2.26	20250203	5180	-25.68	20240319	3765	2.26	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
143	20250204	110625	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	75	2	1.98	249692685	64089	40.71	3805	3945	3805	4920	2650	3785	3896.04	0.69	-2077	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1747	10.81	0.42	12	0.14	357.00	9291.00	5180	20240319	-25.48	3765	20250203	2.52	4495	-14.13	20250102	3765	2.52	20250203	5180	-25.48	20240319	3765	2.52	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
144	20250204	100630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	125	2	3.30	206557680	52977	33.66	3805	3945	3805	4920	2650	3785	3899.02	0.69	-863	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1769	10.95	0.42	12	0.12	357.00	9291.00	5180	20240319	-24.52	3765	20250203	3.85	4495	-13.01	20250102	3765	3.85	20250203	5180	-24.52	20240319	3765	3.85	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N
145	20250204	090630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	60	2	1.59	15265340	3994	2.54	3805	3845	3805	4920	2650	3785	3822.11	0.69	-2192	3978	3881	3823	3726	3668	3852	3697	468	1135	1000	2800	5	1	45252759	1740	10.77	0.41	12	0.01	357.00	9291.00	5180	20240319	-25.77	3765	20250203	2.12	4495	-14.46	20250102	3765	2.12	20250203	5180	-25.77	20240319	3765	2.12	20250203	0.86	N	095570	1000	468 억	311982	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History