KissMeData/039130/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

44 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	200	2	0.36	2126425700	37673	103.19	56100	56700	56100	73100	39500	56300	56444.29	15.01	0	2127	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9062	19.27	4.43	12	0.23	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.26	N	039130	500	80 억	2407107	N	N	191	N	N
3	20250219	150450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	200	2	0.36	1982503400	35124	96.21	56100	56700	56100	73100	39500	56300	56442.98	15.01	0	1576	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9062	19.27	4.43	12	0.22	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
4	20250219	140447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	0	3	0.00	1659699300	29401	80.53	56100	56700	56100	73100	39500	56300	56450.44	15.01	0	29	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9030	19.20	4.42	12	0.18	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
5	20250219	130448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	100	2	0.18	1349101100	23890	65.44	56100	56700	56100	73100	39500	56300	56471.37	15.01	0	-414	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9046	19.24	4.43	12	0.15	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
6	20250219	120448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	200	2	0.36	1122916900	19888	54.48	56100	56700	56100	73100	39500	56300	56462.03	15.01	0	-1001	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9062	19.27	4.43	12	0.12	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
7	20250219	110449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	100	2	0.18	827839700	14667	40.17	56100	56700	56100	73100	39500	56300	56442.33	15.01	0	-1811	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9046	19.24	4.43	12	0.09	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
8	20250219	100448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	200	2	0.36	505326200	8945	24.50	56100	56700	56100	73100	39500	56300	56492.59	15.01	0	-1453	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9062	19.27	4.43	12	0.06	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
9	20250219	090450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	300	2	0.53	62676300	1112	3.05	56100	56600	56100	73100	39500	56300	56363.58	15.01	0	-564	57100	56700	56200	55800	55300	56900	56000	80	16800	500	42780	100	1	16039185	9078	19.30	4.44	12	0.01	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	58600	-3.41	20250212	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.26	N	039130	500	80 억	2407107	N	N	2	N	N
10	20250218	160448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	-100	5	-0.18	2042142800	36347	131.42	56100	56600	55700	73300	39500	56400	56184.62	15.05	0	-8932	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9030	19.20	4.42	12	0.23	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.25	N	039130	500	80 억	2414252	N	N	2	N	N
11	20250218	150448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	1868296500	33262	120.27	56100	56600	55700	73300	39500	56400	56169.10	15.05	0	-8480	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.21	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
12	20250218	140448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	1644294800	29291	105.91	56100	56600	55700	73300	39500	56400	56136.52	15.05	0	-7450	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.18	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
13	20250218	130447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	1400464900	24966	90.27	56100	56600	55700	73300	39500	56400	56094.89	15.05	0	-5721	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.16	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
14	20250218	120447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	-100	5	-0.18	1141130900	20368	73.65	56100	56300	55700	73300	39500	56400	56025.67	15.05	0	-3880	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9030	19.20	4.42	12	0.13	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
15	20250218	110447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56200	-200	5	-0.35	952444700	17010	61.50	56100	56300	55700	73300	39500	56400	55993.22	15.05	0	-2652	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	9014	19.17	4.41	12	0.11	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
16	20250218	100447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56000	-400	5	-0.71	766716200	13699	49.53	56100	56200	55700	73300	39500	56400	55968.77	15.05	0	-1887	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	8982	19.10	4.40	12	0.09	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	58600	-4.44	20250212	52000	7.69	20250107	70600	-20.68	20240325	44150	26.84	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
17	20250218	090448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55900	-500	5	-0.89	150984100	2697	9.75	56100	56200	55700	73300	39500	56400	55982.24	15.05	0	-950	57266	56832	56466	56032	55666	57050	56250	80	16900	500	42860	100	1	16039185	8966	19.07	4.39	12	0.02	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	58600	-4.61	20250212	52000	7.50	20250107	70600	-20.82	20240325	44150	26.61	20240805	0.25	N	039130	500	80 억	2414252	N	N	152	N	N
18	20250217	160447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	200	2	0.36	1559428900	27619	42.39	56300	56900	56100	73000	39400	56200	56462.18	15.04	0	2125	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9046	19.24	4.43	12	0.17	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2412616	N	N	152	N	N
19	20250217	150446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	200	2	0.36	1415299800	25061	38.46	56300	56900	56100	73000	39400	56200	56474.19	15.04	0	1980	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9046	19.24	4.43	12	0.16	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
20	20250217	140446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56200	0	3	0.00	1266947600	22429	34.42	56300	56900	56100	73000	39400	56200	56487.03	15.04	0	2345	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9014	19.17	4.41	12	0.14	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
21	20250217	130448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	300	2	0.53	1125446700	19919	30.57	56300	56900	56100	73000	39400	56200	56501.16	15.04	0	2685	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9062	19.27	4.43	12	0.12	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
22	20250217	120448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	200	2	0.36	804615500	14225	21.83	56300	56900	56200	73000	39400	56200	56563.48	15.04	0	1912	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9046	19.24	4.43	12	0.09	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
23	20250217	110447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	300	2	0.53	644025700	11380	17.47	56300	56900	56200	73000	39400	56200	56592.77	15.04	0	1814	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9062	19.27	4.43	12	0.07	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
24	20250217	100445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	600	2	1.07	357022800	6298	9.67	56300	56900	56300	73000	39400	56200	56688.28	15.04	0	2475	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9110	19.37	4.46	12	0.04	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	58600	-3.07	20250212	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
25	20250217	090446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	400	2	0.71	36806700	653	1.00	56300	56600	56300	73000	39400	56200	56365.54	15.04	0	85	57600	56900	56500	55800	55400	56700	55600	80	16800	500	42710	100	1	16039185	9078	19.30	4.44	12	0.00	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	58600	-3.41	20250212	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억	2412616	N	N	669	N	N
26	20250214	160444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56200	-900	5	-1.58	3660507800	64962	92.72	57100	57200	56100	74200	40000	57100	56348.44	15.02	0	4121	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9014	19.17	4.41	12	0.41	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억	2409090	N	N	669	N	N
27	20250214	150443	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56200	-900	5	-1.58	3371342000	59812	85.37	57100	57200	56100	74200	40000	57100	56365.62	15.02	0	4562	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9014	19.17	4.41	12	0.37	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	58600	-4.10	20250212	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
28	20250214	140444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	-600	5	-1.05	2681732200	47551	67.87	57100	57200	56100	74200	40000	57100	56396.94	15.02	0	3864	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9062	19.27	4.43	12	0.30	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
29	20250214	130446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	-800	5	-1.40	2167877400	38423	54.84	57100	57200	56100	74200	40000	57100	56421.31	15.02	0	2468	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9030	19.20	4.42	12	0.24	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
30	20250214	120444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	-700	5	-1.23	1755425000	31101	44.39	57100	57200	56100	74200	40000	57100	56442.68	15.02	0	1414	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9046	19.24	4.43	12	0.19	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
31	20250214	110442	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	-700	5	-1.23	1280338900	22671	32.36	57100	57200	56100	74200	40000	57100	56474.69	15.02	0	480	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9046	19.24	4.43	12	0.14	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
32	20250214	100444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	-600	5	-1.05	761051000	13476	19.23	57100	57200	56100	74200	40000	57100	56474.45	15.02	0	-2186	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9062	19.27	4.43	12	0.08	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
33	20250214	090445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	0	3	0.00	37439300	656	0.94	57100	57200	56800	74200	40000	57100	57072.02	15.02	0	-340	58300	57700	56900	56300	55500	57300	55900	80	17100	500	43390	100	1	16039185	9158	19.47	4.48	12	0.00	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	58600	-2.56	20250212	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.24	N	039130	500	80 억	2409090	N	N	310	N	N
34	20250213	160440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	-100	5	-0.17	3976086700	69936	107.79	57500	57500	56100	74300	40100	57200	56852.66	15.07	-544	-14664	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.44	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	58600	-2.56	20250212	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.24	N	039130	500	80 억	2416993	N	N	310	N	N
35	20250213	150440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	-100	5	-0.17	3032314800	53401	82.31	57500	57500	56100	74300	40100	57200	56783.86	15.07	-544	-7976	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.33	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	58600	-2.56	20250212	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
36	20250213	140440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	-100	5	-0.17	2552651400	44999	69.36	57500	57500	56100	74300	40100	57200	56726.85	15.07	-544	-6037	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9158	19.47	4.48	12	0.28	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	58600	-2.56	20250212	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
37	20250213	130441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57000	-200	5	-0.35	2124559300	37489	57.78	57500	57500	56100	74300	40100	57200	56671.54	15.07	-544	-5398	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9142	19.44	4.47	12	0.23	2932.00	12740.00	70600	20240325	-19.26	44150	20240805	29.11	58600	-2.73	20250212	52000	9.62	20250107	70600	-19.26	20240325	44150	29.11	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
38	20250213	120441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	-700	5	-1.22	1431345000	25343	39.06	57500	57500	56100	74300	40100	57200	56478.91	15.07	-544	-3560	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9062	19.27	4.43	12	0.16	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	58600	-3.58	20250212	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
39	20250213	110437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	-600	5	-1.05	1119254700	19829	30.56	57500	57500	56100	74300	40100	57200	56445.34	15.07	-544	-4222	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9078	19.30	4.44	12	0.12	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	58600	-3.41	20250212	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
40	20250213	100441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	-900	5	-1.57	850485800	15078	23.24	57500	57500	56100	74300	40100	57200	56405.74	15.07	-544	-3950	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9030	19.20	4.42	12	0.09	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	58600	-3.92	20250212	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
41	20250213	090439	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	-800	5	-1.40	185617500	3273	5.04	57500	57500	56100	74300	40100	57200	56711.73	15.07	-544	-1776	59133	58166	57633	56666	56133	57900	56400	80	17100	500	43470	100	1	16039185	9046	19.24	4.43	12	0.02	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	58600	-3.75	20250212	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2416993	N	N	19	N	N
42	20250212	160437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57200	-1300	5	-2.22	3721350200	64766	68.35	58500	58600	57100	76000	41000	58500	57458.73	15.12	0	-11810	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9174	19.51	4.49	12	0.40	2932.00	12740.00	70600	20240325	-18.98	44150	20240805	29.56	58600	-2.39	20250212	52000	10.00	20250107	70600	-18.98	20240325	44150	29.56	20240805	0.25	N	039130	500	80 억	2424701	N	N	19	N	N
43	20250212	150437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57600	-900	5	-1.54	3414536400	59407	62.69	58500	58600	57100	76000	41000	58500	57477.00	15.12	0	-11364	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9239	19.65	4.52	12	0.37	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	58600	-1.71	20250212	52000	10.77	20250107	70600	-18.41	20240325	44150	30.46	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
44	20250212	140438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57400	-1100	5	-1.88	2739685600	47628	50.26	58500	58600	57200	76000	41000	58500	57522.58	15.12	0	-11949	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.30	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	58600	-2.05	20250212	52000	10.38	20250107	70600	-18.70	20240325	44150	30.01	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
45	20250212	130438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57600	-900	5	-1.54	2371070700	41206	43.48	58500	58600	57200	76000	41000	58500	57541.88	15.12	0	-9369	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9239	19.65	4.52	12	0.26	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	58600	-1.71	20250212	52000	10.77	20250107	70600	-18.41	20240325	44150	30.46	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
46	20250212	120437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57400	-1100	5	-1.88	2116469000	36772	38.80	58500	58600	57200	76000	41000	58500	57556.54	15.12	0	-7170	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.23	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	58600	-2.05	20250212	52000	10.38	20250107	70600	-18.70	20240325	44150	30.01	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
47	20250212	110437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57400	-1100	5	-1.88	1711076700	29705	31.35	58500	58600	57300	76000	41000	58500	57602.31	15.12	0	-4884	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9206	19.58	4.51	12	0.19	2932.00	12740.00	70600	20240325	-18.70	44150	20240805	30.01	58600	-2.05	20250212	52000	10.38	20250107	70600	-18.70	20240325	44150	30.01	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
48	20250212	100437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57900	-600	5	-1.03	1038597200	18033	19.03	58500	58600	57300	76000	41000	58500	57594.25	15.12	0	-4870	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9287	19.75	4.54	12	0.11	2932.00	12740.00	70600	20240325	-17.99	44150	20240805	31.14	58600	-1.19	20250212	52000	11.35	20250107	70600	-17.99	20240325	44150	31.14	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
49	20250212	090440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57700	-800	5	-1.37	89508600	1535	1.62	58500	58600	57700	76000	41000	58500	58311.79	15.12	0	-941	59166	58832	58166	57832	57166	59000	58000	80	17500	500	44460	100	1	16039185	9255	19.68	4.53	12	0.01	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	58600	-1.54	20250212	52000	10.96	20250107	70600	-18.27	20240325	44150	30.69	20240805	0.25	N	039130	500	80 억	2424701	N	N	0	N	N
50	20250211	160438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58500	900	2	1.56	5501216100	94368	89.71	57500	58500	57500	74800	40400	57600	58295.31	15.11	0	952	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9383	19.95	4.59	12	0.59	2932.00	12740.00	70600	20240325	-17.14	44150	20240805	32.50	58500	0.00	20250211	52000	12.50	20250107	70600	-17.14	20240325	44150	32.50	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
51	20250211	150437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58400	800	2	1.39	5093137200	87387	83.07	57500	58500	57500	74800	40400	57600	58282.55	15.11	0	2148	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9367	19.92	4.58	12	0.54	2932.00	12740.00	70600	20240325	-17.28	44150	20240805	32.28	58500	-0.17	20250211	52000	12.31	20250107	70600	-17.28	20240325	44150	32.28	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
52	20250211	140439	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58500	900	2	1.56	4343373800	74552	70.87	57500	58500	57500	74800	40400	57600	58259.66	15.11	0	5307	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9383	19.95	4.59	12	0.46	2932.00	12740.00	70600	20240325	-17.14	44150	20240805	32.50	58500	0.00	20250211	52000	12.50	20250107	70600	-17.14	20240325	44150	32.50	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
53	20250211	130436	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58400	800	2	1.39	3726428100	63993	60.83	57500	58500	57500	74800	40400	57600	58231.81	15.11	0	7738	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9367	19.92	4.58	12	0.40	2932.00	12740.00	70600	20240325	-17.28	44150	20240805	32.28	58500	-0.17	20250211	52000	12.31	20250107	70600	-17.28	20240325	44150	32.28	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
54	20250211	120437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58300	700	2	1.22	3221638100	55341	52.61	57500	58500	57500	74800	40400	57600	58214.31	15.11	0	8587	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9351	19.88	4.58	12	0.35	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	58500	-0.34	20250211	52000	12.12	20250107	70600	-17.42	20240325	44150	32.05	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
55	20250211	110437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58300	700	2	1.22	2696389000	46336	44.05	57500	58500	57500	74800	40400	57600	58192.10	15.11	0	8825	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9351	19.88	4.58	12	0.29	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	58500	-0.34	20250211	52000	12.12	20250107	70600	-17.42	20240325	44150	32.05	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
56	20250211	100438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58300	700	2	1.22	1989240800	34218	32.53	57500	58500	57500	74800	40400	57600	58134.34	15.11	0	7113	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9351	19.88	4.58	12	0.21	2932.00	12740.00	70600	20240325	-17.42	44150	20240805	32.05	58500	-0.34	20250211	52000	12.12	20250107	70600	-17.42	20240325	44150	32.05	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
57	20250211	090439	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58100	500	2	0.87	48180200	835	0.79	57500	58100	57500	74800	40400	57600	57700.84	15.11	0	126	59266	58432	57366	56532	55466	58850	56950	80	17200	500	43770	100	1	16039185	9319	19.82	4.56	12	0.01	2932.00	12740.00	70600	20240325	-17.71	44150	20240805	31.60	58200	-0.17	20250210	52000	11.73	20250107	70600	-17.71	20240325	44150	31.60	20240805	0.24	N	039130	500	80 억	2424280	N	N	9	N	N
58	20250210	160435	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57600	1400	2	2.49	6059435300	104977	246.06	56700	58200	56300	73000	39400	56200	57722.42	15.05	0	14622	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9239	19.65	4.52	12	0.65	2932.00	12740.00	70600	20240325	-18.41	44150	20240805	30.46	58200	-1.03	20250210	52000	10.77	20250107	70600	-18.41	20240325	44150	30.46	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
59	20250210	150435	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57700	1500	2	2.67	5741096200	99453	233.11	56700	58200	56300	73000	39400	56200	57727.56	15.05	0	17877	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9255	19.68	4.53	12	0.62	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	58200	-0.86	20250210	52000	10.96	20250107	70600	-18.27	20240325	44150	30.69	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
60	20250210	140435	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57500	1300	2	2.31	4898546000	84863	198.91	56700	58200	56300	73000	39400	56200	57723.96	15.05	0	21001	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9223	19.61	4.51	12	0.53	2932.00	12740.00	70600	20240325	-18.56	44150	20240805	30.24	58200	-1.20	20250210	52000	10.58	20250107	70600	-18.56	20240325	44150	30.24	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
61	20250210	130436	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57700	1500	2	2.67	4306892600	74617	174.89	56700	58200	56300	73000	39400	56200	57721.09	15.05	0	22096	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9255	19.68	4.53	12	0.47	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	58200	-0.86	20250210	52000	10.96	20250107	70600	-18.27	20240325	44150	30.69	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
62	20250210	120433	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58000	1800	2	3.20	3825651700	66300	155.40	56700	58200	56300	73000	39400	56200	57703.36	15.05	0	21723	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9303	19.78	4.55	12	0.41	2932.00	12740.00	70600	20240325	-17.85	44150	20240805	31.37	58200	-0.34	20250210	52000	11.54	20250107	70600	-17.85	20240325	44150	31.37	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
63	20250210	110433	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	58000	1800	2	3.20	3325767200	57678	135.19	56700	58200	56300	73000	39400	56200	57662.30	15.05	0	21020	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9303	19.78	4.55	12	0.36	2932.00	12740.00	70600	20240325	-17.85	44150	20240805	31.37	58200	-0.34	20250210	52000	11.54	20250107	70600	-17.85	20240325	44150	31.37	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
64	20250210	100432	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57700	1500	2	2.67	1784154600	31049	72.78	56700	57900	56300	73000	39400	56200	57464.75	15.05	0	6824	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9255	19.68	4.53	12	0.19	2932.00	12740.00	70600	20240325	-18.27	44150	20240805	30.69	57900	-0.35	20250210	52000	10.96	20250107	70600	-18.27	20240325	44150	30.69	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
65	20250210	090431	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	200	2	0.36	32960400	583	1.37	56700	56700	56300	73000	39400	56200	56570.13	15.05	0	43	57466	56832	56366	55732	55266	56600	55500	80	16800	500	42710	100	1	16039185	9046	19.24	4.43	12	0.00	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	57500	-1.91	20250205	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.25	N	039130	500	80 억	2414345	N	N	216	N	N
66	20250207	160428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56200	-800	5	-1.40	2405024400	42663	47.45	56600	57000	55900	74100	39900	57000	56372.64	15.10	0	-13614	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9014	19.17	4.41	12	0.27	2932.00	12740.00	70600	20240325	-20.40	44150	20240805	27.29	57500	-2.26	20250205	52000	8.08	20250107	70600	-20.40	20240325	44150	27.29	20240805	0.24	N	039130	500	80 억	2422445	N	N	216	N	N
67	20250207	150430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	-600	5	-1.05	2136732800	37893	42.14	56600	57000	55900	74100	39900	57000	56388.59	15.10	0	-11777	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9046	19.24	4.43	12	0.24	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	57500	-1.91	20250205	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
68	20250207	140428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	-400	5	-0.70	1779318400	31564	35.10	56600	57000	55900	74100	39900	57000	56371.77	15.10	0	-10477	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9078	19.30	4.44	12	0.20	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	57500	-1.57	20250205	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
69	20250207	130428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	-400	5	-0.70	1558781800	27663	30.76	56600	57000	55900	74100	39900	57000	56348.98	15.10	0	-9159	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9078	19.30	4.44	12	0.17	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	57500	-1.57	20250205	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
70	20250207	120427	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	-200	5	-0.35	1362501200	24197	26.91	56600	57000	55900	74100	39900	57000	56308.68	15.10	0	-8081	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9110	19.37	4.46	12	0.15	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	57500	-1.22	20250205	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
71	20250207	110427	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	-600	5	-1.05	1089720800	19373	21.55	56600	57000	55900	74100	39900	57000	56249.46	15.10	0	-7231	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9046	19.24	4.43	12	0.12	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	57500	-1.91	20250205	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
72	20250207	100427	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56600	-400	5	-0.70	411001900	7287	8.10	56600	57000	56100	74100	39900	57000	56402.07	15.10	0	-1059	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9078	19.30	4.44	12	0.05	2932.00	12740.00	70600	20240325	-19.83	44150	20240805	28.20	57500	-1.57	20250205	52000	8.85	20250107	70600	-19.83	20240325	44150	28.20	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
73	20250207	090430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	-500	5	-0.88	51035300	902	1.00	56600	57000	56400	74100	39900	57000	56580.16	15.10	0	-618	58133	57566	56933	56366	55733	57850	56650	80	17100	500	43320	100	1	16039185	9062	19.27	4.43	12	0.01	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	57500	-1.74	20250205	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2422445	N	N	57	N	N
74	20250206	160419	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57000	700	2	1.24	5126304100	89911	121.64	56400	57500	56300	73100	39500	56300	57015.32	15.24	0	1743	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9142	19.44	4.47	12	0.56	2932.00	12740.00	70600	20240325	-19.26	44150	20240805	29.11	57500	0.00	20250205	52000	9.62	20250107	70600	-19.26	20240325	44150	29.11	20240805	0.26	N	039130	500	80 억	2445008	N	N	57	N	N
75	20250206	150420	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56900	600	2	1.07	4566108900	80060	108.32	56400	57500	56300	73100	39500	56300	57033.59	15.24	0	2038	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9126	19.41	4.47	12	0.50	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	57500	0.00	20250205	52000	9.42	20250107	70600	-19.41	20240325	44150	28.88	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
76	20250206	140422	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	800	2	1.42	3617083700	63381	85.75	56400	57500	56300	73100	39500	56300	57068.90	15.24	0	6301	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9158	19.47	4.48	12	0.40	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	57500	0.00	20250205	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
77	20250206	130420	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	800	2	1.42	3097851900	54283	73.44	56400	57500	56300	73100	39500	56300	57068.55	15.24	0	8037	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9158	19.47	4.48	12	0.34	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	57500	0.00	20250205	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
78	20250206	120418	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	500	2	0.89	2424024800	42450	57.43	56400	57500	56300	73100	39500	56300	57103.06	15.24	0	8991	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9110	19.37	4.46	12	0.26	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	57500	0.00	20250205	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
79	20250206	110412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57300	1000	2	1.78	1794952500	31451	42.55	56400	57500	56300	73100	39500	56300	57071.40	15.24	0	10967	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9190	19.54	4.50	12	0.20	2932.00	12740.00	70600	20240325	-18.84	44150	20240805	29.78	57500	0.00	20250205	52000	10.19	20250107	70600	-18.84	20240325	44150	29.78	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
80	20250206	100417	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	500	2	0.89	600283000	10591	14.33	56400	57100	56300	73100	39500	56300	56678.60	15.24	0	82	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9110	19.37	4.46	12	0.07	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	57500	-1.22	20250205	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
81	20250206	090420	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57100	800	2	1.42	159376400	2805	3.80	56400	57100	56400	73100	39500	56300	56818.68	15.24	0	67	57966	57132	56666	55832	55366	56900	55600	80	16800	500	42780	100	1	16039185	9158	19.47	4.48	12	0.02	2932.00	12740.00	70600	20240325	-19.12	44150	20240805	29.33	57500	-0.70	20250205	52000	9.81	20250107	70600	-19.12	20240325	44150	29.33	20240805	0.26	N	039130	500	80 억	2445008	N	N	364	N	N
82	20250205	160415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56300	-100	5	-0.18	4196492100	73857	57.13	56400	57500	56200	73300	39500	56400	56819.32	15.22	-986	3951	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9030	19.20	4.42	12	0.46	2932.00	12740.00	70600	20240325	-20.25	44150	20240805	27.52	57500	-2.09	20250205	52000	8.27	20250107	70600	-20.25	20240325	44150	27.52	20240805	0.24	N	039130	500	80 억	2441927	N	N	364	N	N
83	20250205	150416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	3858299600	67867	52.50	56400	57500	56200	73300	39500	56400	56850.89	15.22	-986	5905	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.42	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	57500	-1.74	20250205	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
84	20250205	140416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	3509180200	61690	47.72	56400	57500	56200	73300	39500	56400	56884.10	15.22	-986	8327	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.38	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	57500	-1.74	20250205	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
85	20250205	130417	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56500	100	2	0.18	3261818800	57307	44.33	56400	57500	56200	73300	39500	56400	56918.33	15.22	-986	8569	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9062	19.27	4.43	12	0.36	2932.00	12740.00	70600	20240325	-19.97	44150	20240805	27.97	57500	-1.74	20250205	52000	8.65	20250107	70600	-19.97	20240325	44150	27.97	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
86	20250205	120416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	400	2	0.71	2844876200	49947	38.64	56400	57500	56200	73300	39500	56400	56957.90	15.22	-986	8779	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9110	19.37	4.46	12	0.31	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	57500	-1.22	20250205	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
87	20250205	110416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56800	400	2	0.71	2521079700	44246	34.23	56400	57500	56200	73300	39500	56400	56978.70	15.22	-986	7161	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9110	19.37	4.46	12	0.28	2932.00	12740.00	70600	20240325	-19.55	44150	20240805	28.65	57500	-1.22	20250205	52000	9.23	20250107	70600	-19.55	20240325	44150	28.65	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
88	20250205	100418	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	57000	600	2	1.06	1674821900	29328	22.69	56400	57500	56200	73300	39500	56400	57106.58	15.22	-986	2799	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9142	19.44	4.47	12	0.18	2932.00	12740.00	70600	20240325	-19.26	44150	20240805	29.11	57500	-0.87	20250205	52000	9.62	20250107	70600	-19.26	20240325	44150	29.11	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
89	20250205	090422	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56900	500	2	0.89	236632000	4170	3.23	56400	57300	56200	73300	39500	56400	56746.28	15.22	-986	1355	58200	57300	55700	54800	53200	57750	55250	80	16900	500	42860	100	1	16039185	9126	19.41	4.47	12	0.03	2932.00	12740.00	70600	20240325	-19.41	44150	20240805	28.88	57300	-0.70	20250205	52000	9.42	20250107	70600	-19.41	20240325	44150	28.88	20240805	0.24	N	039130	500	80 억	2441927	N	N	249	N	N
90	20250204	160412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	2300	2	4.25	7234124300	129212	338.33	54700	56600	54100	70300	37900	54100	55986.42	14.90	0	15331	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	9046	19.24	4.43	12	0.81	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	56600	-0.35	20250204	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.26	N	039130	500	80 억	2389803	N	N	249	N	N
91	20250204	150412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56400	2300	2	4.25	6327746300	113140	296.25	54700	56600	54100	70300	37900	54100	55928.46	14.90	0	21316	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	9046	19.24	4.43	12	0.71	2932.00	12740.00	70600	20240325	-20.11	44150	20240805	27.75	56600	-0.35	20250204	52000	8.46	20250107	70600	-20.11	20240325	44150	27.75	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
92	20250204	140412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55900	1800	2	3.33	5049314200	90359	236.60	54700	56600	54100	70300	37900	54100	55880.59	14.90	0	13387	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8966	19.07	4.39	12	0.56	2932.00	12740.00	70600	20240325	-20.82	44150	20240805	26.61	56600	-1.24	20250204	52000	7.50	20250107	70600	-20.82	20240325	44150	26.61	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
93	20250204	130412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56000	1900	2	3.51	3999289800	71620	187.53	54700	56600	54100	70300	37900	54100	55840.40	14.90	0	11973	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8982	19.10	4.40	12	0.45	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	56600	-1.06	20250204	52000	7.69	20250107	70600	-20.68	20240325	44150	26.84	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
94	20250204	120416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55600	1500	2	2.77	3321071000	59506	155.81	54700	56600	54100	70300	37900	54100	55810.69	14.90	0	11370	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8918	18.96	4.36	12	0.37	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	56600	-1.77	20250204	52000	6.92	20250107	70600	-21.25	20240325	44150	25.93	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
95	20250204	110409	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	56000	1900	2	3.51	2328930500	41738	109.29	54700	56600	54100	70300	37900	54100	55798.80	14.90	0	11349	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8982	19.10	4.40	12	0.26	2932.00	12740.00	70600	20240325	-20.68	44150	20240805	26.84	56600	-1.06	20250204	52000	7.69	20250107	70600	-20.68	20240325	44150	26.84	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
96	20250204	100411	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	1600	2	2.96	743246600	13449	35.22	54700	55800	54100	70300	37900	54100	55264.08	14.90	0	6023	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8934	19.00	4.37	12	0.08	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56200	-0.89	20250131	52000	7.12	20250107	70600	-21.10	20240325	44150	26.16	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N
97	20250204	090410	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	100	2	0.18	34516700	634	1.66	54700	54700	54100	70300	37900	54100	54442.74	14.90	0	-70	55433	54766	54333	53666	53233	54550	53450	80	16200	500	41110	100	1	16039185	8693	18.49	4.25	12	0.00	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56200	-3.56	20250131	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.26	N	039130	500	80 억	2389803	N	N	513	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History