KissMeData/102260/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

64 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	160825	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	-30	5	-0.76	197964785	51420	130.98	3925	3925	3810	5100	2750	3925	3849.86	2.17	-453	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1935	5.79	0.48	12	0.10	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4030	-3.35	20250225	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.77	N	102260	1000	496 억	1080021	N	N	149	N	N
3	20250228	150829	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	-110	5	-2.80	175711400	45629	116.23	3925	3925	3815	5100	2750	3925	3850.87	2.17	2723	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1896	5.67	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4030	-5.33	20250225	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
4	20250228	140831	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	-80	5	-2.04	118789375	30752	78.33	3925	3925	3840	5100	2750	3925	3862.82	2.17	2322	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1911	5.71	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4030	-4.59	20250225	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
5	20250228	130826	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3875	-50	5	-1.27	68863395	17782	45.29	3925	3925	3855	5100	2750	3925	3872.65	2.17	2123	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1925	5.76	0.48	12	0.04	673.00	8062.00	5629	20240326	-31.16	3523	20241209	9.99	4030	-3.85	20250225	3630	6.75	20250121	5680	-31.78	20240326	3555	9.00	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
6	20250228	120823	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3875	-50	5	-1.27	61980855	16005	40.77	3925	3925	3855	5100	2750	3925	3872.59	2.17	2453	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1925	5.76	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.16	3523	20241209	9.99	4030	-3.85	20250225	3630	6.75	20250121	5680	-31.78	20240326	3555	9.00	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
7	20250228	110823	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	-35	5	-0.89	59444195	15351	39.10	3925	3925	3855	5100	2750	3925	3872.33	2.17	2561	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1933	5.78	0.48	12	0.03	673.00	8062.00	5629	20240326	-30.89	3523	20241209	10.42	4030	-3.47	20250225	3630	7.16	20250121	5680	-31.51	20240326	3555	9.42	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
8	20250228	100821	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	-30	5	-0.76	32677445	8420	21.45	3925	3925	3855	5100	2750	3925	3880.93	2.17	52	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1935	5.79	0.48	12	0.02	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4030	-3.35	20250225	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
9	20250228	090825	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-25	5	-0.64	1250140	321	0.82	3925	3925	3885	5100	2750	3925	3894.52	2.17	-290	4055	3990	3955	3890	3855	3972	3872	497	1175	1000	2980	5	1	49689728	1938	5.79	0.48	12	0.00	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4030	-3.23	20250225	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.77	N	102260	1000	496 억	1080021	N	N	0	N	N
10	20250227	160817	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3925	-65	5	-1.63	154491975	39206	212.29	4020	4020	3920	5180	2795	3990	3940.52	2.19	-4663	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1950	5.83	0.49	12	0.08	673.00	8062.00	5629	20240326	-30.27	3523	20241209	11.41	4030	-2.61	20250225	3630	8.13	20250121	5680	-30.90	20240326	3555	10.41	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
11	20250227	150817	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3940	-50	5	-1.25	134995055	34239	185.40	4020	4020	3920	5180	2795	3990	3942.73	2.19	-324	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1958	5.85	0.49	12	0.07	673.00	8062.00	5629	20240326	-30.01	3523	20241209	11.84	4030	-2.23	20250225	3630	8.54	20250121	5680	-30.63	20240326	3555	10.83	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
12	20250227	140819	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-55	5	-1.38	106728530	27047	146.45	4020	4020	3925	5180	2795	3990	3946.04	2.19	1431	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1955	5.85	0.49	12	0.05	673.00	8062.00	5629	20240326	-30.09	3523	20241209	11.69	4030	-2.36	20250225	3630	8.40	20250121	5680	-30.72	20240326	3555	10.69	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
13	20250227	130818	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-40	5	-1.00	80476390	20368	110.29	4020	4020	3935	5180	2795	3990	3951.12	2.19	1924	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1963	5.87	0.49	12	0.04	673.00	8062.00	5629	20240326	-29.83	3523	20241209	12.12	4030	-1.99	20250225	3630	8.82	20250121	5680	-30.46	20240326	3555	11.11	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
14	20250227	120814	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-40	5	-1.00	70921930	17943	97.16	4020	4020	3940	5180	2795	3990	3952.62	2.19	3959	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1963	5.87	0.49	12	0.04	673.00	8062.00	5629	20240326	-29.83	3523	20241209	12.12	4030	-1.99	20250225	3630	8.82	20250121	5680	-30.46	20240326	3555	11.11	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
15	20250227	110821	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-30	5	-0.75	54761050	13849	74.99	4020	4020	3940	5180	2795	3990	3954.15	2.19	4355	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1968	5.88	0.49	12	0.03	673.00	8062.00	5629	20240326	-29.65	3523	20241209	12.40	4030	-1.74	20250225	3630	9.09	20250121	5680	-30.28	20240326	3555	11.39	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
16	20250227	100843	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	-40	5	-1.00	36477530	9220	49.92	4020	4020	3940	5180	2795	3990	3956.35	2.19	4217	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1963	5.87	0.49	12	0.02	673.00	8062.00	5629	20240326	-29.83	3523	20241209	12.12	4030	-1.99	20250225	3630	8.82	20250121	5680	-30.46	20240326	3555	11.11	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
17	20250227	090848	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	-10	5	-0.25	4827940	1201	6.50	4020	4020	3980	5180	2795	3990	4019.93	2.19	-115	4036	4012	3976	3952	3916	3995	3935	497	1190	1000	3030	5	1	49689728	1978	5.91	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.29	3523	20241209	12.97	4030	-1.24	20250225	3630	9.64	20250121	5680	-29.93	20240326	3555	11.95	20241209	0.75	N	102260	1000	496 억	1087424	N	N	0	N	N
18	20250226	160817	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	-5	5	-0.13	72993685	18438	32.15	3995	4000	3940	5190	2800	3995	3958.87	2.19	-3373	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1983	5.93	0.49	12	0.04	673.00	8062.00	5629	20240326	-29.12	3523	20241209	13.26	4030	-0.99	20250225	3630	9.92	20250121	5680	-29.75	20240326	3555	12.24	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
19	20250226	150820	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	-40	5	-1.00	63669365	16090	28.06	3995	4000	3940	5190	2800	3995	3957.08	2.19	-2395	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1965	5.88	0.49	12	0.03	673.00	8062.00	5629	20240326	-29.74	3523	20241209	12.26	4030	-1.86	20250225	3630	8.95	20250121	5680	-30.37	20240326	3555	11.25	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
20	20250226	140819	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	-35	5	-0.88	40127400	10126	17.66	3995	4000	3945	5190	2800	3995	3962.81	2.19	-1817	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1968	5.88	0.49	12	0.02	673.00	8062.00	5629	20240326	-29.65	3523	20241209	12.40	4030	-1.74	20250225	3630	9.09	20250121	5680	-30.28	20240326	3555	11.39	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
21	20250226	130817	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	-25	5	-0.63	25550680	6442	11.23	3995	4000	3945	5190	2800	3995	3966.27	2.19	-1592	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1973	5.90	0.49	12	0.01	673.00	8062.00	5629	20240326	-29.47	3523	20241209	12.69	4030	-1.49	20250225	3630	9.37	20250121	5680	-30.11	20240326	3555	11.67	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
22	20250226	120817	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-30	5	-0.75	23277675	5869	10.23	3995	4000	3945	5190	2800	3995	3966.21	2.19	-1285	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1970	5.89	0.49	12	0.01	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4030	-1.61	20250225	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
23	20250226	110816	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	-20	5	-0.50	18683225	4711	8.22	3995	4000	3945	5190	2800	3995	3965.87	2.19	-617	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1975	5.91	0.49	12	0.01	673.00	8062.00	5629	20240326	-29.38	3523	20241209	12.83	4030	-1.36	20250225	3630	9.50	20250121	5680	-30.02	20240326	3555	11.81	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
24	20250226	100814	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	-25	5	-0.63	16629685	4193	7.31	3995	4000	3945	5190	2800	3995	3966.06	2.19	-478	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1973	5.90	0.49	12	0.01	673.00	8062.00	5629	20240326	-29.47	3523	20241209	12.69	4030	-1.49	20250225	3630	9.37	20250121	5680	-30.11	20240326	3555	11.67	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
25	20250226	090823	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	5	2	0.13	5011900	1257	2.19	3995	4000	3965	5190	2800	3995	3987.19	2.19	-513	4118	4056	3968	3906	3818	4087	3937	497	1195	1000	3030	5	1	49689728	1988	5.94	0.50	12	0.00	673.00	8062.00	5629	20240326	-28.94	3523	20241209	13.54	4030	-0.74	20250225	3630	10.19	20250121	5680	-29.58	20240326	3555	12.52	20241209	0.75	N	102260	1000	496 억	1088862	N	N	0	N	N
26	20250225	160810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	65	2	1.65	229110445	57344	498.25	3950	4030	3880	5100	2755	3930	3995.37	2.18	4366	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1985	5.94	0.50	12	0.12	673.00	8062.00	5629	20240326	-29.03	3523	20241209	13.40	4030	-0.87	20250225	3630	10.06	20250121	5680	-29.67	20240326	3555	12.38	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
27	20250225	150812	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3990	60	2	1.53	216454860	54176	470.73	3950	4030	3880	5100	2755	3930	3995.40	2.18	4212	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1983	5.93	0.49	12	0.11	673.00	8062.00	5629	20240326	-29.12	3523	20241209	13.26	4030	-0.99	20250225	3630	9.92	20250121	5680	-29.75	20240326	3555	12.24	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
28	20250225	140810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	50	2	1.27	189027490	47298	410.97	3950	4030	3880	5100	2755	3930	3996.52	2.18	4376	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1978	5.91	0.49	12	0.10	673.00	8062.00	5629	20240326	-29.29	3523	20241209	12.97	4030	-1.24	20250225	3630	9.64	20250121	5680	-29.93	20240326	3555	11.95	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
29	20250225	130815	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	50	2	1.27	181356255	45378	394.28	3950	4030	3880	5100	2755	3930	3996.57	2.18	4347	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1978	5.91	0.49	12	0.09	673.00	8062.00	5629	20240326	-29.29	3523	20241209	12.97	4030	-1.24	20250225	3630	9.64	20250121	5680	-29.93	20240326	3555	11.95	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
30	20250225	120810	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	50	2	1.27	180170955	45080	391.69	3950	4030	3880	5100	2755	3930	3996.69	2.18	4290	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1978	5.91	0.49	12	0.09	673.00	8062.00	5629	20240326	-29.29	3523	20241209	12.97	4030	-1.24	20250225	3630	9.64	20250121	5680	-29.93	20240326	3555	11.95	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
31	20250225	110811	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4010	80	2	2.04	159870055	39994	347.50	3950	4030	3880	5100	2755	3930	3997.35	2.18	4356	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1993	5.96	0.50	12	0.08	673.00	8062.00	5629	20240326	-28.76	3523	20241209	13.82	4030	-0.50	20250225	3630	10.47	20250121	5680	-29.40	20240326	3555	12.80	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
32	20250225	100809	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4015	85	2	2.16	134101725	33567	291.66	3950	4030	3880	5100	2755	3930	3995.05	2.18	4430	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1995	5.97	0.50	12	0.07	673.00	8062.00	5629	20240326	-28.67	3523	20241209	13.97	4030	-0.37	20250225	3630	10.61	20250121	5680	-29.31	20240326	3555	12.94	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
33	20250225	090815	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	15	2	0.38	5085435	1288	11.19	3950	3950	3915	5100	2755	3930	3948.32	2.18	-158	3963	3946	3923	3906	3883	3955	3915	497	1170	1000	2980	5	1	49689728	1960	5.86	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.92	3523	20241209	11.98	4010	-1.62	20250122	3630	8.68	20250121	5680	-30.55	20240326	3555	10.97	20241209	0.75	N	102260	1000	496 억	1084736	N	N	86	N	N
34	20250224	160805	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	10	2	0.26	45064825	11509	67.40	3920	3940	3900	5090	2745	3920	3915.62	2.18	70	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1953	5.84	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.76	N	102260	1000	496 억	1084830	N	N	86	N	N
35	20250224	150804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3940	20	2	0.51	42017320	10735	62.87	3920	3940	3900	5090	2745	3920	3914.05	2.18	-20	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1958	5.85	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.01	3523	20241209	11.84	4010	-1.75	20250122	3630	8.54	20250121	5680	-30.63	20240326	3555	10.83	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
36	20250224	140803	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	10	2	0.26	38701820	9892	57.93	3920	3930	3900	5090	2745	3920	3912.44	2.18	-307	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1953	5.84	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
37	20250224	130805	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	0	3	0.00	36118065	9233	54.07	3920	3920	3900	5090	2745	3920	3911.85	2.18	-846	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1948	5.82	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
38	20250224	120802	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	0	3	0.00	23337230	5964	34.93	3920	3920	3900	5090	2745	3920	3913.02	2.18	-846	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1948	5.82	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
39	20250224	110800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	0	3	0.00	19317110	4936	28.91	3920	3920	3900	5090	2745	3920	3913.51	2.18	-846	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1948	5.82	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
40	20250224	100801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	0	3	0.00	11401820	2910	17.04	3920	3920	3910	5090	2745	3920	3918.15	2.18	-804	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1948	5.82	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
41	20250224	090807	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3915	-5	5	-0.13	2783170	710	4.16	3920	3920	3915	5090	2745	3920	3919.96	2.18	-1	3963	3941	3918	3896	3873	3952	3907	497	1170	1000	2970	5	1	49689728	1945	5.82	0.49	12	0.00	673.00	8062.00	5629	20240326	-30.45	3523	20241209	11.13	4010	-2.37	20250122	3630	7.85	20250121	5680	-31.07	20240326	3555	10.13	20241209	0.76	N	102260	1000	496 억	1084830	N	N	23	N	N
42	20250221	160759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-10	5	-0.25	66750275	17075	49.24	3905	3940	3895	5100	2755	3930	3909.24	2.19	-3042	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1948	5.82	0.49	12	0.03	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1087687	N	N	23	N	N
43	20250221	150802	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	-10	5	-0.25	63814195	16326	47.08	3905	3940	3895	5100	2755	3930	3908.75	2.19	-2958	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1948	5.82	0.49	12	0.03	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
44	20250221	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-30	5	-0.76	55472850	14188	40.91	3905	3940	3895	5100	2755	3930	3909.84	2.19	-3066	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1938	5.79	0.48	12	0.03	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
45	20250221	130800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3925	-5	5	-0.13	34299575	8774	25.30	3905	3940	3895	5100	2755	3930	3909.23	2.19	-1685	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1950	5.83	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.27	3523	20241209	11.41	4010	-2.12	20250122	3630	8.13	20250121	5680	-30.90	20240326	3555	10.41	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
46	20250221	120801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	0	3	0.00	32228965	8246	23.78	3905	3940	3895	5100	2755	3930	3908.44	2.19	-1257	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1953	5.84	0.49	12	0.02	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
47	20250221	110757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3915	-15	5	-0.38	26373100	6750	19.47	3905	3940	3895	5100	2755	3930	3907.13	2.19	-886	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1945	5.82	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.45	3523	20241209	11.13	4010	-2.37	20250122	3630	7.85	20250121	5680	-31.07	20240326	3555	10.13	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
48	20250221	100759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	0	3	0.00	25605205	6554	18.90	3905	3940	3895	5100	2755	3930	3906.81	2.19	-896	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1953	5.84	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
49	20250221	090801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-30	5	-0.76	11710	3	0.01	3905	3905	3900	5100	2755	3930	3903.33	2.19	0	4030	3980	3915	3865	3800	3947	3832	497	1170	1000	2980	5	1	49689728	1938	5.79	0.48	12	0.00	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.76	N	102260	1000	496 억	1087687	N	N	26	N	N
50	20250220	160756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	-35	5	-0.88	135255570	34619	62.45	3955	3965	3850	5150	2780	3965	3906.98	2.18	2558	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1953	5.84	0.49	12	0.07	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.76	N	102260	1000	496 억	1084613	N	N	26	N	N
51	20250220	150758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	-70	5	-1.77	128888515	32993	59.51	3955	3965	3850	5150	2780	3965	3906.54	2.18	2813	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1935	5.79	0.48	12	0.07	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4010	-2.87	20250122	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
52	20250220	140758	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	-70	5	-1.77	121863885	31194	56.27	3955	3965	3850	5150	2780	3965	3906.65	2.18	2852	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1935	5.79	0.48	12	0.06	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4010	-2.87	20250122	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
53	20250220	130756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-65	5	-1.64	113334460	29007	52.32	3955	3965	3850	5150	2780	3965	3907.14	2.18	1324	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1938	5.79	0.48	12	0.06	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
54	20250220	120757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	-65	5	-1.64	76885415	19649	35.44	3955	3965	3850	5150	2780	3965	3912.94	2.18	-1989	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1938	5.79	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
55	20250220	110757	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	-75	5	-1.89	60784995	15527	28.01	3955	3965	3850	5150	2780	3965	3914.79	2.18	-2128	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1933	5.78	0.48	12	0.03	673.00	8062.00	5629	20240326	-30.89	3523	20241209	10.42	4010	-2.99	20250122	3630	7.16	20250121	5680	-31.51	20240326	3555	9.42	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
56	20250220	100756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	-105	5	-2.65	51204890	13065	23.57	3955	3965	3850	5150	2780	3965	3919.24	2.18	-2595	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1918	5.74	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4010	-3.74	20250122	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
57	20250220	090800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	-10	5	-0.25	3851910	974	1.76	3955	3965	3950	5150	2780	3965	3954.73	2.18	-86	4021	3992	3971	3942	3921	4007	3957	497	1185	1000	3010	5	1	49689728	1965	5.88	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.74	3523	20241209	12.26	4010	-1.37	20250122	3630	8.95	20250121	5680	-30.37	20240326	3555	11.25	20241209	0.76	N	102260	1000	496 억	1084613	N	N	299	N	N
58	20250219	160754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	10	2	0.25	220110300	55425	68.34	3955	4000	3950	5140	2770	3955	3971.32	2.20	-4974	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1970	5.89	0.49	12	0.11	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.79	N	102260	1000	496 억	1094042	N	N	299	N	N
59	20250219	150756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	5	2	0.13	215998085	54387	67.06	3955	4000	3950	5140	2770	3955	3971.50	2.20	-4900	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1968	5.88	0.49	12	0.11	673.00	8062.00	5629	20240326	-29.65	3523	20241209	12.40	4010	-1.25	20250122	3630	9.09	20250121	5680	-30.28	20240326	3555	11.39	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
60	20250219	140753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	10	2	0.25	170543205	42912	52.91	3955	4000	3950	5140	2770	3955	3974.25	2.20	-3672	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1970	5.89	0.49	12	0.09	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
61	20250219	130754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	20	2	0.51	161027335	40511	49.95	3955	4000	3950	5140	2770	3955	3974.90	2.20	-3413	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1975	5.91	0.49	12	0.08	673.00	8062.00	5629	20240326	-29.38	3523	20241209	12.83	4010	-0.87	20250122	3630	9.50	20250121	5680	-30.02	20240326	3555	11.81	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
62	20250219	120752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3970	15	2	0.38	112907855	28386	35.00	3955	4000	3950	5140	2770	3955	3977.59	2.20	-3544	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1973	5.90	0.49	12	0.06	673.00	8062.00	5629	20240326	-29.47	3523	20241209	12.69	4010	-1.00	20250122	3630	9.37	20250121	5680	-30.11	20240326	3555	11.67	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
63	20250219	110754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3960	5	2	0.13	74486315	18698	23.05	3955	4000	3955	5140	2770	3955	3983.65	2.20	-3180	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1968	5.88	0.49	12	0.04	673.00	8062.00	5629	20240326	-29.65	3523	20241209	12.40	4010	-1.25	20250122	3630	9.09	20250121	5680	-30.28	20240326	3555	11.39	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
64	20250219	100754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3975	20	2	0.51	58968265	14787	18.23	3955	4000	3955	5140	2770	3955	3987.85	2.20	-2562	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1975	5.91	0.49	12	0.03	673.00	8062.00	5629	20240326	-29.38	3523	20241209	12.83	4010	-0.87	20250122	3630	9.50	20250121	5680	-30.02	20240326	3555	11.81	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
65	20250219	090755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	10	2	0.25	7284255	1826	2.25	3955	4000	3955	5140	2770	3955	3989.19	2.20	-382	4028	3991	3933	3896	3838	4010	3915	497	1185	1000	3000	5	1	49689728	1970	5.89	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.79	N	102260	1000	496 억	1094042	N	N	179	N	N
66	20250218	160752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	85	2	2.20	318207820	81075	83.72	3900	3970	3875	5030	2710	3870	3924.79	2.17	16999	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1965	5.88	0.49	12	0.16	673.00	8062.00	5629	20240326	-29.74	3523	20241209	12.26	4010	-1.37	20250122	3630	8.95	20250121	5680	-30.37	20240326	3555	11.25	20241209	0.82	N	102260	1000	496 억	1076049	N	N	179	N	N
67	20250218	150753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	95	2	2.45	296851635	75687	78.16	3900	3965	3875	5030	2710	3870	3922.10	2.17	16652	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1970	5.89	0.49	12	0.15	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
68	20250218	140753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	75	2	1.94	243480250	62200	64.23	3900	3955	3875	5030	2710	3870	3914.47	2.17	17072	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1960	5.86	0.49	12	0.13	673.00	8062.00	5629	20240326	-29.92	3523	20241209	11.98	4010	-1.62	20250122	3630	8.68	20250121	5680	-30.55	20240326	3555	10.97	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
69	20250218	130750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	50	2	1.29	179027655	45834	47.33	3900	3925	3875	5030	2710	3870	3906.00	2.17	12774	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1948	5.82	0.49	12	0.09	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
70	20250218	120752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	50	2	1.29	157783930	40394	41.71	3900	3925	3875	5030	2710	3870	3906.12	2.17	11666	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1948	5.82	0.49	12	0.08	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
71	20250218	110750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3920	50	2	1.29	116593980	29866	30.84	3900	3920	3875	5030	2710	3870	3903.90	2.17	5288	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1948	5.82	0.49	12	0.06	673.00	8062.00	5629	20240326	-30.36	3523	20241209	11.27	4010	-2.24	20250122	3630	7.99	20250121	5680	-30.99	20240326	3555	10.27	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
72	20250218	100751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	30	2	0.78	83592475	21429	22.13	3900	3920	3875	5030	2710	3870	3900.90	2.17	2849	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1938	5.79	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
73	20250218	090753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	20	2	0.52	12517055	3220	3.33	3900	3900	3875	5030	2710	3870	3887.28	2.17	-433	3950	3910	3860	3820	3770	3930	3840	497	1160	1000	2940	5	1	49689728	1933	5.78	0.48	12	0.01	673.00	8062.00	5629	20240326	-30.89	3523	20241209	10.42	4010	-2.99	20250122	3630	7.16	20250121	5680	-31.51	20240326	3555	9.42	20241209	0.82	N	102260	1000	496 억	1076049	N	N	0	N	N
74	20250217	160750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3870	75	2	1.98	270398275	69835	89.93	3810	3900	3810	4930	2660	3795	3871.97	2.18	-11407	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1923	5.75	0.48	12	0.14	673.00	8062.00	5629	20240326	-31.25	3523	20241209	9.85	4010	-3.49	20250122	3630	6.61	20250121	5680	-31.87	20240326	3555	8.86	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
75	20250217	150749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3870	75	2	1.98	265599580	68595	88.34	3810	3900	3810	4930	2660	3795	3872.00	2.18	-11331	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1923	5.75	0.48	12	0.14	673.00	8062.00	5629	20240326	-31.25	3523	20241209	9.85	4010	-3.49	20250122	3630	6.61	20250121	5680	-31.87	20240326	3555	8.86	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
76	20250217	140749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	65	2	1.71	256562095	66254	85.32	3810	3900	3810	4930	2660	3795	3872.40	2.18	-11422	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1918	5.74	0.48	12	0.13	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4010	-3.74	20250122	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
77	20250217	130751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3855	60	2	1.58	221371275	57106	73.54	3810	3900	3810	4930	2660	3795	3876.50	2.18	-12520	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1916	5.73	0.48	12	0.11	673.00	8062.00	5629	20240326	-31.52	3523	20241209	9.42	4010	-3.87	20250122	3630	6.20	20250121	5680	-32.13	20240326	3555	8.44	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
78	20250217	120752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	65	2	1.71	180324800	46469	59.84	3810	3900	3810	4930	2660	3795	3880.54	2.18	-16610	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1918	5.74	0.48	12	0.09	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	4010	-3.74	20250122	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
79	20250217	110751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	85	2	2.24	174890810	45064	58.03	3810	3900	3810	4930	2660	3795	3880.94	2.18	-16767	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1928	5.77	0.48	12	0.09	673.00	8062.00	5629	20240326	-31.07	3523	20241209	10.13	4010	-3.24	20250122	3630	6.89	20250121	5680	-31.69	20240326	3555	9.14	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
80	20250217	100748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3865	70	2	1.84	127290150	32796	42.23	3810	3900	3810	4930	2660	3795	3881.27	2.18	-18943	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1921	5.74	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.34	3523	20241209	9.71	4010	-3.62	20250122	3630	6.47	20250121	5680	-31.95	20240326	3555	8.72	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
81	20250217	090750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	45	2	1.19	4214945	1102	1.42	3810	3840	3810	4930	2660	3795	3824.81	2.18	65	3858	3826	3798	3766	3738	3842	3782	497	1135	1000	2880	5	1	49689728	1908	5.71	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4010	-4.24	20250122	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.88	N	102260	1000	496 억	1085687	N	N	74	N	N
82	20250214	160746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	5	2	0.13	294439295	77542	93.74	3785	3830	3770	4925	2655	3790	3797.16	2.17	-3909	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1886	5.64	0.47	12	0.16	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.87	N	102260	1000	496 억	1080669	N	N	74	N	N
83	20250214	150744	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	20	2	0.53	286516710	75455	91.22	3785	3830	3770	4925	2655	3790	3797.19	2.17	-2965	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1893	5.66	0.47	12	0.15	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
84	20250214	140745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	15	2	0.40	270979080	71367	86.27	3785	3830	3770	4925	2655	3790	3796.98	2.17	-2492	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1891	5.65	0.47	12	0.14	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4010	-5.11	20250122	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
85	20250214	130748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	15	2	0.40	266411755	70164	84.82	3785	3830	3770	4925	2655	3790	3796.99	2.17	-2090	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1891	5.65	0.47	12	0.14	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4010	-5.11	20250122	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
86	20250214	120745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	0	3	0.00	240559895	63358	76.59	3785	3825	3770	4925	2655	3790	3796.84	2.17	-2460	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1883	5.63	0.47	12	0.13	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
87	20250214	110741	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	35	2	0.92	167963045	44249	53.49	3785	3825	3770	4925	2655	3790	3795.86	2.17	-7252	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1901	5.68	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4010	-4.61	20250122	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
88	20250214	100743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-10	5	-0.26	58681725	15519	18.76	3785	3810	3770	4925	2655	3790	3781.28	2.17	562	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
89	20250214	090747	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	20	2	0.53	1178910	311	0.38	3785	3810	3785	4925	2655	3790	3790.71	2.17	-20	3870	3830	3800	3760	3730	3850	3780	497	1135	1000	2880	5	1	49689728	1893	5.66	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.87	N	102260	1000	496 억	1080669	N	N	28	N	N
90	20250213	160738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	25	2	0.66	313764320	82591	232.06	3770	3840	3770	4890	2640	3765	3799.43	2.12	24395	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1883	5.63	0.47	12	0.17	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.86	N	102260	1000	496 억	1052222	N	N	28	N	N
91	20250213	150739	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	25	2	0.66	305101315	80306	225.64	3770	3840	3770	4890	2640	3765	3799.67	2.12	25239	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1883	5.63	0.47	12	0.16	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
92	20250213	140738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	15	2	0.40	240467595	63228	177.66	3770	3840	3770	4890	2640	3765	3803.80	2.12	20564	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1878	5.62	0.47	12	0.13	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
93	20250213	130737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	20	2	0.53	230988010	60725	170.62	3770	3840	3770	4890	2640	3765	3804.49	2.12	19903	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1881	5.62	0.47	12	0.12	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4010	-5.61	20250122	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
94	20250213	120738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	40	2	1.06	189299255	49714	139.69	3770	3840	3770	4890	2640	3765	3808.65	2.12	16329	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1891	5.65	0.47	12	0.10	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4010	-5.11	20250122	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
95	20250213	110736	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	50	2	1.33	81713215	21527	60.49	3770	3815	3770	4890	2640	3765	3797.36	2.12	5144	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1896	5.67	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4010	-4.86	20250122	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
96	20250213	100738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	30	2	0.80	45833960	12091	33.97	3770	3800	3770	4890	2640	3765	3793.08	2.12	-594	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1886	5.64	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
97	20250213	090734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	5	2	0.13	22169660	5855	16.45	3770	3800	3770	4890	2640	3765	3790.89	2.12	-338	3808	3786	3773	3751	3738	3780	3745	497	1125	1000	2860	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.86	N	102260	1000	496 억	1052222	N	N	158	N	N
98	20250212	160733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	-20	5	-0.53	134089820	35590	109.34	3775	3795	3760	4920	2650	3785	3767.65	2.12	-5075	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1871	5.59	0.47	12	0.07	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4010	-6.11	20250122	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.86	N	102260	1000	496 억	1054773	N	N	158	N	N
99	20250212	150732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	-20	5	-0.53	111310820	29540	90.76	3775	3795	3760	4920	2650	3785	3768.14	2.12	-4963	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1871	5.59	0.47	12	0.06	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4010	-6.11	20250122	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
100	20250212	140733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	-20	5	-0.53	73218560	19412	59.64	3775	3795	3765	4920	2650	3785	3771.82	2.12	-3835	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1871	5.59	0.47	12	0.04	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4010	-6.11	20250122	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
101	20250212	130735	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	-10	5	-0.26	43334900	11481	35.27	3775	3795	3765	4920	2650	3785	3774.49	2.12	-2494	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1876	5.61	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4010	-5.86	20250122	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
102	20250212	120732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-15	5	-0.40	34199795	9059	27.83	3775	3795	3765	4920	2650	3785	3775.23	2.12	-2243	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1873	5.60	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
103	20250212	110731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-15	5	-0.40	25983100	6881	21.14	3775	3795	3770	4920	2650	3785	3776.06	2.12	-1388	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
104	20250212	100725	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-15	5	-0.40	17629920	4668	14.34	3775	3795	3770	4920	2650	3785	3776.76	2.12	-421	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
105	20250212	090730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-5	5	-0.13	6558415	1736	5.33	3775	3795	3775	4920	2650	3785	3777.89	2.12	10	3845	3815	3790	3760	3735	3802	3747	497	1135	1000	2870	5	1	49689728	1878	5.62	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.86	N	102260	1000	496 억	1054773	N	N	49	N	N
106	20250211	160734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	15	2	0.40	122900725	32541	104.77	3800	3820	3765	4900	2640	3770	3776.80	2.12	-5710	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1881	5.62	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4010	-5.61	20250122	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.84	N	102260	1000	496 억	1055366	N	N	49	N	N
107	20250211	150733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	113015245	29922	96.34	3800	3820	3765	4900	2640	3770	3777.00	2.12	-4073	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1873	5.60	0.47	12	0.06	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
108	20250211	140734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	5	2	0.13	71460355	18898	60.85	3800	3820	3770	4900	2640	3770	3781.37	2.12	-3503	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1876	5.61	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4010	-5.86	20250122	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
109	20250211	130733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	10	2	0.27	52988770	14007	45.10	3800	3820	3770	4900	2640	3770	3783.02	2.12	-2794	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1878	5.62	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
110	20250211	120732	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	0	3	0.00	27256205	7200	23.18	3800	3820	3770	4900	2640	3770	3785.58	2.12	-2687	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
111	20250211	110733	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	15	2	0.40	16134760	4257	13.71	3800	3820	3775	4900	2640	3770	3790.17	2.12	-883	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1881	5.62	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4010	-5.61	20250122	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
112	20250211	100734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	10	2	0.27	8666120	2283	7.35	3800	3820	3775	4900	2640	3770	3795.94	2.12	-446	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1878	5.62	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
113	20250211	090737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	20	2	0.53	428400	113	0.36	3800	3800	3790	4900	2640	3770	3791.15	2.12	0	3843	3806	3783	3746	3723	3795	3735	497	1130	1000	2860	5	1	49689728	1883	5.63	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.84	N	102260	1000	496 억	1055366	N	N	58	N	N
114	20250210	160729	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-25	5	-0.66	117146590	31058	73.28	3795	3820	3760	4930	2660	3795	3771.87	2.12	-4783	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1873	5.60	0.47	12	0.06	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.85	N	102260	1000	496 억	1053657	N	N	58	N	N
115	20250210	150729	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3760	-35	5	-0.92	101690290	26968	63.63	3795	3795	3760	4930	2660	3795	3770.78	2.12	-4522	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1868	5.59	0.47	12	0.05	673.00	8062.00	5629	20240326	-33.20	3523	20241209	6.73	4010	-6.23	20250122	3630	3.58	20250121	5680	-33.80	20240326	3555	5.77	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
116	20250210	140728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-25	5	-0.66	85663970	22712	53.59	3795	3795	3760	4930	2660	3795	3771.75	2.12	-3238	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1873	5.60	0.47	12	0.05	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
117	20250210	130730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-25	5	-0.66	65921875	17471	41.22	3795	3795	3760	4930	2660	3795	3773.22	2.12	-2201	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1873	5.60	0.47	12	0.04	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
118	20250210	120726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	-30	5	-0.79	56189640	14888	35.13	3795	3795	3765	4930	2660	3795	3774.16	2.12	-1955	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1871	5.59	0.47	12	0.03	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	4010	-6.11	20250122	3630	3.72	20250121	5680	-33.71	20240326	3555	5.91	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
119	20250210	110724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	-25	5	-0.66	47061840	12464	29.41	3795	3795	3765	4930	2660	3795	3775.82	2.12	-1107	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1873	5.60	0.47	12	0.03	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	4010	-5.99	20250122	3630	3.86	20250121	5680	-33.63	20240326	3555	6.05	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
120	20250210	100725	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	-20	5	-0.53	14795840	3916	9.24	3795	3795	3770	4930	2660	3795	3778.30	2.12	-1173	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1876	5.61	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4010	-5.86	20250122	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
121	20250210	090722	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-15	5	-0.40	4809040	1272	3.00	3795	3795	3770	4930	2660	3795	3780.69	2.12	-313	3888	3841	3808	3761	3728	3825	3745	497	1135	1000	2880	5	1	49689728	1878	5.62	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.85	N	102260	1000	496 억	1053657	N	N	111	N	N
122	20250207	160716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-45	5	-1.17	160491630	42333	120.57	3840	3855	3775	4990	2690	3840	3791.17	2.14	-18025	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1886	5.64	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.85	N	102260	1000	496 억	1063420	N	N	111	N	N
123	20250207	150718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-50	5	-1.30	141999985	37450	106.66	3840	3855	3775	4990	2690	3840	3791.72	2.14	-17808	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1883	5.63	0.47	12	0.08	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
124	20250207	140718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3785	-55	5	-1.43	127553935	33634	95.80	3840	3855	3775	4990	2690	3840	3792.41	2.14	-16411	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1881	5.62	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.76	3523	20241209	7.44	4010	-5.61	20250122	3630	4.27	20250121	5680	-33.36	20240326	3555	6.47	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
125	20250207	130716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	-65	5	-1.69	103148180	27182	77.42	3840	3855	3775	4990	2690	3840	3794.72	2.14	-13341	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1876	5.61	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	4010	-5.86	20250122	3630	3.99	20250121	5680	-33.54	20240326	3555	6.19	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
126	20250207	120716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3780	-60	5	-1.56	75518365	19872	56.60	3840	3855	3780	4990	2690	3840	3800.24	2.14	-10223	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1878	5.62	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.85	3523	20241209	7.29	4010	-5.74	20250122	3630	4.13	20250121	5680	-33.45	20240326	3555	6.33	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
127	20250207	110713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-50	5	-1.30	50178675	13182	37.54	3840	3855	3790	4990	2690	3840	3806.61	2.14	-6820	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1883	5.63	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
128	20250207	100715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	-30	5	-0.78	24981730	6551	18.66	3840	3855	3800	4990	2690	3840	3813.42	2.14	-3478	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1893	5.66	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
129	20250207	090720	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	-5	5	-0.13	655835	171	0.49	3840	3855	3825	4990	2690	3840	3835.29	2.14	-156	3893	3866	3828	3801	3763	3880	3815	497	1150	1000	2910	5	1	49689728	1906	5.70	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4010	-4.36	20250122	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.85	N	102260	1000	496 억	1063420	N	N	164	N	N
130	20250206	160658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	40	2	1.05	134466860	35110	179.76	3810	3855	3790	4940	2660	3800	3829.87	2.12	6044	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1908	5.71	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4010	-4.24	20250122	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.88	N	102260	1000	496 억	1055631	N	N	164	N	N
131	20250206	150702	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	15	2	0.39	115211765	30091	154.06	3810	3855	3790	4940	2660	3800	3828.78	2.12	6280	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1896	5.67	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4010	-4.86	20250122	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
132	20250206	140703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	15	2	0.39	108060425	28220	144.48	3810	3855	3790	4940	2660	3800	3829.21	2.12	6376	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1896	5.67	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	4010	-4.86	20250122	3630	5.10	20250121	5680	-32.83	20240326	3555	7.31	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
133	20250206	130700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	40	2	1.05	96897810	25298	129.52	3810	3855	3790	4940	2660	3800	3830.26	2.12	6230	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1908	5.71	0.48	12	0.05	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4010	-4.24	20250122	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
134	20250206	120658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3840	40	2	1.05	73622540	19224	98.42	3810	3855	3790	4940	2660	3800	3829.72	2.12	5663	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1908	5.71	0.48	12	0.04	673.00	8062.00	5629	20240326	-31.78	3523	20241209	9.00	4010	-4.24	20250122	3630	5.79	20250121	5680	-32.39	20240326	3555	8.02	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
135	20250206	110653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	45	2	1.18	66298080	17312	88.63	3810	3855	3790	4940	2660	3800	3829.60	2.12	6121	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1911	5.71	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	4010	-4.11	20250122	3630	5.92	20250121	5680	-32.31	20240326	3555	8.16	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
136	20250206	100655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	35	2	0.92	32405240	8488	43.46	3810	3835	3790	4940	2660	3800	3817.77	2.12	3719	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1906	5.70	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4010	-4.36	20250122	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
137	20250206	090703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	35	2	0.92	17692885	4638	23.75	3810	3835	3790	4940	2660	3800	3814.77	2.12	641	3870	3835	3815	3780	3760	3825	3770	497	1140	1000	2880	5	1	49689728	1906	5.70	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4010	-4.36	20250122	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.88	N	102260	1000	496 억	1055631	N	N	1	N	N
138	20250205	160652	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3800	-10	5	-0.26	74689570	19532	41.79	3805	3850	3795	4950	2670	3810	3823.96	2.12	729	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1888	5.65	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.49	3523	20241209	7.86	4010	-5.24	20250122	3630	4.68	20250121	5680	-33.10	20240326	3555	6.89	20241209	0.87	N	102260	1000	496 억	1053427	N	N	1	N	N
139	20250205	150655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	0	3	0.00	68194530	17823	38.13	3805	3850	3795	4950	2670	3810	3826.21	2.12	871	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.04	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
140	20250205	140653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	0	3	0.00	52335895	13655	29.21	3805	3850	3805	4950	2670	3810	3832.73	2.12	1647	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
141	20250205	130653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	25	2	0.66	46375635	12094	25.87	3805	3850	3805	4950	2670	3810	3834.60	2.12	2498	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1906	5.70	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4010	-4.36	20250122	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
142	20250205	120654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3835	25	2	0.66	35825480	9341	19.98	3805	3850	3805	4950	2670	3810	3835.29	2.12	2525	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1906	5.70	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.87	3523	20241209	8.86	4010	-4.36	20250122	3630	5.65	20250121	5680	-32.48	20240326	3555	7.88	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
143	20250205	110653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3830	20	2	0.52	31556735	8226	17.60	3805	3850	3805	4950	2670	3810	3836.22	2.12	2073	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1903	5.69	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.96	3523	20241209	8.71	4010	-4.49	20250122	3630	5.51	20250121	5680	-32.57	20240326	3555	7.74	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
144	20250205	100659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3825	15	2	0.39	10378380	2703	5.78	3805	3850	3805	4950	2670	3810	3839.58	2.12	321	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1901	5.68	0.47	12	0.01	673.00	8062.00	5629	20240326	-32.05	3523	20241209	8.57	4010	-4.61	20250122	3630	5.37	20250121	5680	-32.66	20240326	3555	7.59	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
145	20250205	090704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	40	2	1.05	1361050	356	0.76	3805	3850	3805	4950	2670	3810	3823.17	2.12	182	3883	3846	3813	3776	3743	3830	3760	497	1140	1000	2890	5	1	49689728	1913	5.72	0.48	12	0.00	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	4010	-3.99	20250122	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.87	N	102260	1000	496 억	1053427	N	N	0	N	N
146	20250204	160637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	5	2	0.13	176710285	46533	113.76	3850	3850	3780	4945	2665	3805	3797.53	2.12	-8497	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
147	20250204	150648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-15	5	-0.39	168223980	44302	108.31	3850	3850	3780	4945	2665	3805	3797.21	2.12	-8858	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1883	5.63	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
148	20250204	140647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3790	-15	5	-0.39	139046810	36602	89.48	3850	3850	3780	4945	2665	3805	3798.89	2.12	-4398	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1883	5.63	0.47	12	0.07	673.00	8062.00	5629	20240326	-32.67	3523	20241209	7.58	4010	-5.49	20250122	3630	4.41	20250121	5680	-33.27	20240326	3555	6.61	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
149	20250204	130649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-10	5	-0.26	117621975	30958	75.69	3850	3850	3780	4945	2665	3805	3799.40	2.12	-2614	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1886	5.64	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
150	20250204	120654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-10	5	-0.26	107831545	28378	69.38	3850	3850	3780	4945	2665	3805	3799.83	2.12	-842	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1886	5.64	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
151	20250204	110640	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3810	5	2	0.13	98343050	25877	63.26	3850	3850	3780	4945	2665	3805	3800.40	2.12	893	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1893	5.66	0.47	12	0.05	673.00	8062.00	5629	20240326	-32.31	3523	20241209	8.15	4010	-4.99	20250122	3630	4.96	20250121	5680	-32.92	20240326	3555	7.17	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
152	20250204	100645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	-10	5	-0.26	60862840	15994	39.10	3850	3850	3795	4945	2665	3805	3805.35	2.12	1648	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1886	5.64	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	4010	-5.36	20250122	3630	4.55	20250121	5680	-33.19	20240326	3555	6.75	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N
153	20250204	090645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	0	3	0.00	5422445	1413	3.45	3850	3850	3805	4945	2665	3805	3837.54	2.12	-419	3958	3881	3823	3746	3688	3852	3717	497	1140	1000	2890	5	1	49689728	1891	5.65	0.47	12	0.00	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	4010	-5.11	20250122	3630	4.82	20250121	5680	-33.01	20240326	3555	7.03	20241209	0.89	N	102260	1000	496 억	1052072	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History