KissMeData/002620/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7250	-100	5	-1.36	31550530	4317	128.25	7350	7380	7250	9550	5150	7350	7308.44	9.56	-200	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1158	-7.13	0.36	12	0.03	-1017.00	20214.00	12380	20240411	-41.44	6950	20250210	4.32	8640	-16.09	20250210	6950	4.32	20250210	12380	-41.44	20240411	6950	4.32	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
3	20250228	150137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	-40	5	-0.54	16588130	2265	67.29	7350	7380	7260	9550	5150	7350	7323.68	9.56	-194	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1168	-7.19	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
4	20250228	140137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	13312890	1817	53.98	7350	7380	7260	9550	5150	7350	7326.85	9.56	-147	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
5	20250228	130137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	-20	5	-0.27	9332440	1274	37.85	7350	7380	7260	9550	5150	7350	7325.31	9.56	169	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1171	-7.21	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.79	6950	20250210	5.47	8640	-15.16	20250210	6950	5.47	20250210	12380	-40.79	20240411	6950	5.47	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
6	20250228	120136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	8767550	1197	35.56	7350	7380	7260	9550	5150	7350	7324.60	9.56	149	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
7	20250228	110137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	-20	5	-0.27	6481340	885	26.29	7350	7380	7260	9550	5150	7350	7323.55	9.56	171	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1171	-7.21	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.79	6950	20250210	5.47	8640	-15.16	20250210	6950	5.47	20250210	12380	-40.79	20240411	6950	5.47	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
8	20250228	100137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	20	2	0.27	1021390	140	4.16	7350	7370	7260	9550	5150	7350	7295.64	9.56	13	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
9	20250228	090138	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	-40	5	-0.54	154370	21	0.62	7350	7360	7310	9550	5150	7350	7350.95	9.56	14	7870	7610	7380	7120	6890	7495	7005	80	2200	500	4850	10	1	15973355	1168	-7.19	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.46	N	002620	500	79 억	1526483	N	N	0	N	N
10	20250227	160136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	24593820	3361	171.22	7520	7640	7150	9550	5150	7350	7317.41	9.56	40	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
11	20250227	150136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	23969070	3276	166.89	7520	7640	7150	9550	5150	7350	7316.57	9.56	41	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
12	20250227	140136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	10	2	0.14	23726350	3243	165.21	7520	7640	7150	9550	5150	7350	7316.17	9.56	52	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1176	-7.24	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
13	20250227	130137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	40	2	0.54	18645940	2552	130.01	7520	7640	7150	9550	5150	7350	7306.40	9.56	377	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1180	-7.27	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
14	20250227	120136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7410	60	2	0.82	18594230	2545	129.65	7520	7640	7150	9550	5150	7350	7306.18	9.56	379	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1184	-7.29	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.15	6950	20250210	6.62	8640	-14.24	20250210	6950	6.62	20250210	12380	-40.15	20240411	6950	6.62	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
15	20250227	110136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	10	2	0.14	18513000	2534	129.09	7520	7640	7150	9550	5150	7350	7305.84	9.56	383	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1176	-7.24	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
16	20250227	100140	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	10	2	0.14	18409960	2520	128.37	7520	7640	7150	9550	5150	7350	7305.54	9.56	372	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1176	-7.24	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
17	20250227	090141	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7600	250	2	3.40	504390	67	3.41	7520	7640	7370	9550	5150	7350	7528.21	9.56	-1	7443	7396	7303	7256	7163	7420	7280	80	2200	500	4850	10	1	15973355	1214	-7.47	0.38	12	0.00	-1017.00	20214.00	12380	20240411	-38.61	6950	20250210	9.35	8640	-12.04	20250210	6950	9.35	20250210	12380	-38.61	20240411	6950	9.35	20250210	0.45	N	002620	500	79 억	1526454	N	N	11	N	N
18	20250226	160136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	140	2	1.94	14295400	1963	64.98	7210	7350	7210	9370	5050	7210	7282.42	9.55	728	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1525726	N	N	11	N	N
19	20250226	150137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	130	2	1.80	13656010	1876	62.10	7210	7340	7210	9370	5050	7210	7279.32	9.55	729	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1172	-7.22	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
20	20250226	140136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	90	2	1.25	9271840	1277	42.27	7210	7330	7210	9370	5050	7210	7260.64	9.55	283	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1166	-7.18	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
21	20250226	130137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	80	2	1.11	7567930	1043	34.52	7210	7330	7210	9370	5050	7210	7255.93	9.55	166	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1164	-7.17	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
22	20250226	120136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	80	2	1.11	5197620	717	23.73	7210	7330	7210	9370	5050	7210	7249.12	9.55	167	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1164	-7.17	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
23	20250226	110137	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	100	2	1.39	2972440	410	13.57	7210	7330	7210	9370	5050	7210	7249.85	9.55	164	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1168	-7.19	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
24	20250226	100135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	90	2	1.25	2746010	379	12.55	7210	7300	7210	9370	5050	7210	7245.41	9.55	168	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1166	-7.18	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
25	20250226	090138	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7250	40	2	0.55	476100	66	2.18	7210	7250	7210	9370	5050	7210	7213.64	9.55	-8	7436	7322	7266	7152	7096	7295	7125	80	2160	500	4750	10	1	15973355	1158	-7.13	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.44	6950	20250210	4.32	8640	-16.09	20250210	6950	4.32	20250210	12380	-41.44	20240411	6950	4.32	20250210	0.46	N	002620	500	79 억	1525726	N	N	4	N	N
26	20250225	160136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7210	-90	5	-1.23	21540930	2953	60.61	7300	7380	7210	9490	5110	7300	7294.59	9.55	-434	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1152	-7.09	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.76	6950	20250210	3.74	8640	-16.55	20250210	6950	3.74	20250210	12380	-41.76	20240411	6950	3.74	20250210	0.45	N	002620	500	79 억	1526163	N	N	4	N	N
27	20250225	150136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7260	-40	5	-0.55	18267370	2499	51.29	7300	7380	7250	9490	5110	7300	7309.87	9.55	-216	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1160	-7.14	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.36	6950	20250210	4.46	8640	-15.97	20250210	6950	4.46	20250210	12380	-41.36	20240411	6950	4.46	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
28	20250225	140136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	10	2	0.14	11082360	1512	31.03	7300	7380	7300	9490	5110	7300	7329.60	9.55	-75	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1168	-7.19	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
29	20250225	130136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	0	3	0.00	9971880	1360	27.91	7300	7380	7300	9490	5110	7300	7332.26	9.55	-72	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1166	-7.18	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
30	20250225	120136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	30	2	0.41	6632540	904	18.56	7300	7380	7300	9490	5110	7300	7336.88	9.55	-71	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1171	-7.21	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.79	6950	20250210	5.47	8640	-15.16	20250210	6950	5.47	20250210	12380	-40.79	20240411	6950	5.47	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
31	20250225	110136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7320	20	2	0.27	4128110	562	11.54	7300	7380	7300	9490	5110	7300	7345.39	9.55	-52	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1169	-7.20	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.87	6950	20250210	5.32	8640	-15.28	20250210	6950	5.32	20250210	12380	-40.87	20240411	6950	5.32	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
32	20250225	100135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	70	2	0.96	1434760	195	4.00	7300	7380	7300	9490	5110	7300	7357.74	9.55	-31	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1177	-7.25	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
33	20250225	090136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	60	2	0.82	211880	29	0.60	7300	7360	7300	9490	5110	7300	7306.21	9.55	0	7633	7466	7383	7216	7133	7425	7175	80	2190	500	4810	10	1	15973355	1176	-7.24	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.45	N	002620	500	79 억	1526163	N	N	3	N	N
34	20250224	160135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	-40	5	-0.54	36034130	4872	450.69	7330	7550	7300	9540	5140	7340	7396.17	9.55	-7	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1166	-7.18	0.36	12	0.03	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.45	N	002620	500	79 억	1526170	N	N	3	N	N
35	20250224	150136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	0	3	0.00	31442100	4246	392.78	7330	7550	7330	9540	5140	7340	7405.11	9.55	153	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1172	-7.22	0.36	12	0.03	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
36	20250224	140135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	50	2	0.68	29299770	3954	365.77	7330	7550	7330	9540	5140	7340	7410.16	9.55	137	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1180	-7.27	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
37	20250224	130136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	0	3	0.00	24071000	3242	299.91	7330	7550	7330	9540	5140	7340	7424.74	9.55	85	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1172	-7.22	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
38	20250224	120135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7450	110	2	1.50	17977280	2415	223.40	7330	7550	7330	9540	5140	7340	7444.01	9.55	34	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1190	-7.33	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-39.82	6950	20250210	7.19	8640	-13.77	20250210	6950	7.19	20250210	12380	-39.82	20240411	6950	7.19	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
39	20250224	110135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	80	2	1.09	17530640	2355	217.85	7330	7550	7330	9540	5140	7340	7444.01	9.55	81	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1185	-7.30	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
40	20250224	100135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7510	170	2	2.32	11278490	1512	139.87	7330	7550	7330	9540	5140	7340	7459.32	9.55	84	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1200	-7.38	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-39.34	6950	20250210	8.06	8640	-13.08	20250210	6950	8.06	20250210	12380	-39.34	20240411	6950	8.06	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
41	20250224	090136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	50	2	0.68	256840	35	3.24	7330	7390	7330	9540	5140	7340	7338.29	9.55	0	7426	7382	7326	7282	7226	7405	7305	80	2200	500	4840	10	1	15973355	1180	-7.27	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.45	N	002620	500	79 억	1526170	N	N	8	N	N
42	20250221	160135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	-10	5	-0.14	7947390	1081	13.83	7320	7370	7270	9550	5150	7350	7351.89	9.55	86	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1172	-7.22	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.46	N	002620	500	79 억	1526106	N	N	8	N	N
43	20250221	150135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	20	2	0.27	7198450	979	12.53	7320	7370	7270	9550	5150	7350	7352.86	9.55	102	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
44	20250221	140135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	20	2	0.27	5461430	743	9.51	7320	7370	7270	9550	5150	7350	7350.51	9.55	89	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
45	20250221	130135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	20	2	0.27	3966560	540	6.91	7320	7370	7270	9550	5150	7350	7345.48	9.55	78	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
46	20250221	120135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	20	2	0.27	2663800	363	4.65	7320	7370	7270	9550	5150	7350	7338.29	9.55	74	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
47	20250221	110135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	10	2	0.14	2406040	328	4.20	7320	7360	7270	9550	5150	7350	7335.49	9.55	56	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1176	-7.24	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
48	20250221	100136	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	1640740	224	2.87	7320	7350	7270	9550	5150	7350	7324.73	9.55	53	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
49	20250221	090135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	249870	34	0.44	7320	7350	7320	9550	5150	7350	7349.12	9.55	1	7636	7492	7326	7182	7016	7565	7255	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526106	N	N	6	N	N
50	20250220	160135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	100	2	1.38	56466490	7744	187.46	7160	7470	7160	9420	5080	7250	7291.64	9.55	320	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1174	-7.23	0.36	12	0.05	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1525988	N	N	6	N	N
51	20250220	150135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	80	2	1.10	54103450	7422	179.67	7160	7470	7160	9420	5080	7250	7289.61	9.55	386	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1171	-7.21	0.36	12	0.05	-1017.00	20214.00	12380	20240411	-40.79	6950	20250210	5.47	8640	-15.16	20250210	6950	5.47	20250210	12380	-40.79	20240411	6950	5.47	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
52	20250220	140135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	50	2	0.69	45475660	6233	150.88	7160	7470	7160	9420	5080	7250	7295.95	9.55	314	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1166	-7.18	0.36	12	0.04	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
53	20250220	130135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	170	2	2.34	35374700	4857	117.57	7160	7470	7160	9420	5080	7250	7283.24	9.55	-105	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1185	-7.30	0.37	12	0.03	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
54	20250220	120135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7450	200	2	2.76	31207570	4295	103.97	7160	7470	7160	9420	5080	7250	7266.02	9.55	-85	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1190	-7.33	0.37	12	0.03	-1017.00	20214.00	12380	20240411	-39.82	6950	20250210	7.19	8640	-13.77	20250210	6950	7.19	20250210	12380	-39.82	20240411	6950	7.19	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
55	20250220	110135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	40	2	0.55	22457450	3116	75.43	7160	7320	7160	9420	5080	7250	7207.14	9.55	146	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1164	-7.17	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
56	20250220	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7230	-20	5	-0.28	17495230	2436	58.97	7160	7280	7160	9420	5080	7250	7181.95	9.55	114	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1155	-7.11	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.60	6950	20250210	4.03	8640	-16.32	20250210	6950	4.03	20250210	12380	-41.60	20240411	6950	4.03	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
57	20250220	090135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7180	-70	5	-0.97	12933010	1806	43.72	7160	7270	7160	9420	5080	7250	7161.14	9.55	152	7503	7376	7313	7186	7123	7345	7155	80	2170	500	4780	10	1	15973355	1147	-7.06	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-42.00	6950	20250210	3.31	8640	-16.90	20250210	6950	3.31	20250210	12380	-42.00	20240411	6950	3.31	20250210	0.46	N	002620	500	79 억	1525988	N	N	14	N	N
58	20250219	160134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7250	-70	5	-0.96	30324930	4131	118.67	7440	7440	7250	9510	5130	7320	7340.82	9.55	-2148	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1158	-7.13	0.36	12	0.03	-1017.00	20214.00	12380	20240411	-41.44	6950	20250210	4.32	8640	-16.09	20250210	6950	4.32	20250210	12380	-41.44	20240411	6950	4.32	20250210	0.46	N	002620	500	79 억	1526010	N	N	14	N	N
59	20250219	150135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	-10	5	-0.14	25417630	3457	99.31	7440	7440	7310	9510	5130	7320	7352.51	9.55	-1696	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1168	-7.19	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
60	20250219	140134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	10	2	0.14	15546430	2108	60.56	7440	7440	7330	9510	5130	7320	7374.97	9.55	-510	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1171	-7.21	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.79	6950	20250210	5.47	8640	-15.16	20250210	6950	5.47	20250210	12380	-40.79	20240411	6950	5.47	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
61	20250219	130134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	60	2	0.82	10712520	1452	41.71	7440	7440	7330	9510	5130	7320	7377.77	9.55	41	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1179	-7.26	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
62	20250219	120134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7400	80	2	1.09	8208670	1113	31.97	7440	7440	7330	9510	5130	7320	7375.27	9.55	41	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1182	-7.28	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.23	6950	20250210	6.47	8640	-14.35	20250210	6950	6.47	20250210	12380	-40.23	20240411	6950	6.47	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
63	20250219	110134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	20	2	0.27	4365490	593	17.04	7440	7440	7330	9510	5130	7320	7361.70	9.55	-12	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1172	-7.22	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
64	20250219	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	70	2	0.96	4277390	581	16.69	7440	7440	7330	9510	5130	7320	7362.12	9.55	-12	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1180	-7.27	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
65	20250219	090134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7440	120	2	1.64	156240	21	0.60	7440	7440	7440	9510	5130	7320	7440.00	9.55	-2	7500	7410	7340	7250	7180	7375	7215	80	2190	500	4830	10	1	15973355	1188	-7.32	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-39.90	6950	20250210	7.05	8640	-13.89	20250210	6950	7.05	20250210	12380	-39.90	20240411	6950	7.05	20250210	0.46	N	002620	500	79 억	1526010	N	N	0	N	N
66	20250218	160134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7320	-30	5	-0.41	25533560	3481	78.58	7360	7430	7270	9550	5150	7350	7335.12	9.55	-6	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1169	-7.20	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.87	6950	20250210	5.32	8640	-15.28	20250210	6950	5.32	20250210	12380	-40.87	20240411	6950	5.32	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
67	20250218	150134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7320	-30	5	-0.41	24940560	3400	76.75	7360	7430	7270	9550	5150	7350	7335.46	9.55	16	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1169	-7.20	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.87	6950	20250210	5.32	8640	-15.28	20250210	6950	5.32	20250210	12380	-40.87	20240411	6950	5.32	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
68	20250218	140135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	-40	5	-0.54	19716640	2682	60.54	7360	7430	7300	9550	5150	7350	7351.47	9.55	20	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1168	-7.19	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.95	6950	20250210	5.18	8640	-15.39	20250210	6950	5.18	20250210	12380	-40.95	20240411	6950	5.18	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
69	20250218	130134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	15341860	2084	47.04	7360	7430	7330	9550	5150	7350	7361.74	9.55	88	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
70	20250218	120134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	30	2	0.41	10326010	1401	31.63	7360	7430	7330	9550	5150	7350	7370.46	9.55	116	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1179	-7.26	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
71	20250218	110134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	0	3	0.00	9772320	1326	29.93	7360	7430	7330	9550	5150	7350	7369.77	9.55	156	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
72	20250218	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	70	2	0.95	4477660	606	13.68	7360	7430	7360	9550	5150	7350	7388.88	9.55	158	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1185	-7.30	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
73	20250218	090134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	10	2	0.14	1435200	195	4.40	7360	7360	7360	9550	5150	7350	7360.00	9.55	-4	7463	7406	7363	7306	7263	7385	7285	80	2200	500	4850	10	1	15973355	1176	-7.24	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.46	N	002620	500	79 억	1526038	N	N	6	N	N
74	20250217	160134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	-70	5	-0.94	32586040	4426	167.40	7420	7420	7320	9640	5200	7420	7362.43	9.55	-92	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1174	-7.23	0.36	12	0.03	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.47	N	002620	500	79 억	1525956	N	N	6	N	N
75	20250217	150135	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	-40	5	-0.54	30427520	4133	156.32	7420	7420	7320	9640	5200	7420	7362.09	9.55	63	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1179	-7.26	0.37	12	0.03	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
76	20250217	140134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	0	3	0.00	29084740	3951	149.43	7420	7420	7320	9640	5200	7420	7361.36	9.55	146	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1185	-7.30	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
77	20250217	130134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7400	-20	5	-0.27	28862480	3921	148.30	7420	7420	7320	9640	5200	7420	7361.00	9.55	168	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1182	-7.28	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.23	6950	20250210	6.47	8640	-14.35	20250210	6950	6.47	20250210	12380	-40.23	20240411	6950	6.47	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
78	20250217	120134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	-40	5	-0.54	24969980	3395	128.40	7420	7420	7320	9640	5200	7420	7354.93	9.55	586	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1179	-7.26	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
79	20250217	110134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	-70	5	-0.94	22100590	3004	113.62	7420	7420	7320	9640	5200	7420	7357.05	9.55	451	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1174	-7.23	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
80	20250217	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7410	-10	5	-0.13	5941390	809	30.60	7420	7420	7320	9640	5200	7420	7344.12	9.55	126	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1184	-7.29	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.15	6950	20250210	6.62	8640	-14.24	20250210	6950	6.62	20250210	12380	-40.15	20240411	6950	6.62	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
81	20250217	090134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7400	-20	5	-0.27	66670	9	0.34	7420	7420	7400	9640	5200	7420	7407.78	9.55	-6	7693	7556	7433	7296	7173	7495	7235	80	2220	500	4890	10	1	15973355	1182	-7.28	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-40.23	6950	20250210	6.47	8640	-14.35	20250210	6950	6.47	20250210	12380	-40.23	20240411	6950	6.47	20250210	0.47	N	002620	500	79 억	1525956	N	N	11	N	N
82	20250214	160133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	40	2	0.54	19519300	2644	88.55	7570	7570	7310	9590	5170	7380	7382.49	9.51	-427	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1185	-7.30	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.47	N	002620	500	79 억	1519208	N	N	11	N	N
83	20250214	150134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	-30	5	-0.41	19015680	2576	86.27	7570	7570	7310	9590	5170	7380	7381.86	9.51	-394	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1174	-7.23	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
84	20250214	140134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7340	-40	5	-0.54	10899180	1471	49.26	7570	7570	7310	9590	5170	7380	7409.37	9.51	-282	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1172	-7.22	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.71	6950	20250210	5.61	8640	-15.05	20250210	6950	5.61	20250210	12380	-40.71	20240411	6950	5.61	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
85	20250214	130134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	-30	5	-0.41	10561360	1425	47.72	7570	7570	7310	9590	5170	7380	7411.48	9.51	-250	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
86	20250214	120133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7350	-30	5	-0.41	9774740	1318	44.14	7570	7570	7310	9590	5170	7380	7416.34	9.51	-220	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1174	-7.23	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.63	6950	20250210	5.76	8640	-14.93	20250210	6950	5.76	20250210	12380	-40.63	20240411	6950	5.76	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
87	20250214	110134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7400	20	2	0.27	6611420	888	29.74	7570	7570	7400	9590	5170	7380	7445.29	9.51	-133	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1182	-7.28	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.23	6950	20250210	6.47	8640	-14.35	20250210	6950	6.47	20250210	12380	-40.23	20240411	6950	6.47	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
88	20250214	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7470	90	2	1.22	1052930	140	4.69	7570	7570	7440	9590	5170	7380	7520.93	9.51	-15	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1193	-7.35	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-39.66	6950	20250210	7.48	8640	-13.54	20250210	6950	7.48	20250210	12380	-39.66	20240411	6950	7.48	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
89	20250214	090134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7570	190	2	2.57	567750	75	2.51	7570	7570	7570	9590	5170	7380	7570.00	9.51	-1	7500	7440	7380	7320	7260	7410	7290	80	2210	500	4870	10	1	15973355	1209	-7.44	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-38.85	6950	20250210	8.92	8640	-12.38	20250210	6950	8.92	20250210	12380	-38.85	20240411	6950	8.92	20250210	0.47	N	002620	500	79 억	1519208	N	N	16	N	N
90	20250213	160133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	0	3	0.00	20370880	2760	31.67	7420	7440	7320	9590	5170	7380	7380.77	9.51	-687	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1179	-7.26	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.48	N	002620	500	79 억	1519818	N	N	16	N	N
91	20250213	150133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	0	3	0.00	17926540	2429	27.87	7420	7440	7320	9590	5170	7380	7380.21	9.51	-580	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1179	-7.26	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
92	20250213	140133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	10	2	0.14	17601330	2385	27.37	7420	7440	7320	9590	5170	7380	7380.01	9.51	-566	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1180	-7.27	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
93	20250213	130133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7410	30	2	0.41	13631580	1847	21.20	7420	7440	7320	9590	5170	7380	7380.39	9.51	-555	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1184	-7.29	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.15	6950	20250210	6.62	8640	-14.24	20250210	6950	6.62	20250210	12380	-40.15	20240411	6950	6.62	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
94	20250213	120133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7410	30	2	0.41	13498210	1829	20.99	7420	7440	7320	9590	5170	7380	7380.10	9.51	-538	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1184	-7.29	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.15	6950	20250210	6.62	8640	-14.24	20250210	6950	6.62	20250210	12380	-40.15	20240411	6950	6.62	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
95	20250213	110132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	0	3	0.00	10985780	1488	17.08	7420	7440	7320	9590	5170	7380	7382.92	9.51	-434	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1179	-7.26	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
96	20250213	100134	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7430	50	2	0.68	4413370	594	6.82	7420	7440	7380	9590	5170	7380	7429.92	9.51	-467	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1187	-7.31	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-39.98	6950	20250210	6.91	8640	-14.00	20250210	6950	6.91	20250210	12380	-39.98	20240411	6950	6.91	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
97	20250213	090133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	0	3	0.00	0	0	0.00	0	0	0	9590	5170	7380	0.00	9.51	0	7600	7490	7360	7250	7120	7545	7305	80	2210	500	4870	10	1	15973355	1179	-7.26	0.37	12	0.00	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.48	N	002620	500	79 억	1519818	N	N	59	N	N
98	20250212	160133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	10	2	0.14	63209440	8560	77.68	7290	7470	7230	9580	5160	7370	7384.28	9.51	-12	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1179	-7.26	0.37	12	0.05	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.46	N	002620	500	79 억	1519814	N	N	59	N	N
99	20250212	150133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	0	3	0.00	52539110	7109	64.51	7290	7470	7230	9580	5160	7370	7390.51	9.51	108	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1177	-7.25	0.36	12	0.04	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
100	20250212	140132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	20	2	0.27	51977320	7033	63.82	7290	7470	7230	9580	5160	7370	7390.49	9.51	131	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1180	-7.27	0.37	12	0.04	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
101	20250212	130133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	0	3	0.00	45746380	6187	56.14	7290	7470	7230	9580	5160	7370	7393.95	9.51	162	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1177	-7.25	0.36	12	0.04	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
102	20250212	120133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	50	2	0.68	45606290	6168	55.97	7290	7470	7230	9580	5160	7370	7394.02	9.51	166	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1185	-7.30	0.37	12	0.04	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
103	20250212	110133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7440	70	2	0.95	21138440	2873	26.07	7290	7460	7230	9580	5160	7370	7357.62	9.51	176	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1188	-7.32	0.37	12	0.02	-1017.00	20214.00	12380	20240411	-39.90	6950	20250210	7.05	8640	-13.89	20250210	6950	7.05	20250210	12380	-39.90	20240411	6950	7.05	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
104	20250212	100133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7460	90	2	1.22	16092420	2192	19.89	7290	7460	7230	9580	5160	7370	7341.43	9.51	322	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1192	-7.34	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-39.74	6950	20250210	7.34	8640	-13.66	20250210	6950	7.34	20250210	12380	-39.74	20240411	6950	7.34	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
105	20250212	090133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	-80	5	-1.09	167670	23	0.21	7290	7290	7290	9580	5160	7370	7290.00	9.51	-1	7530	7450	7370	7290	7210	7490	7330	80	2210	500	4860	10	1	15973355	1164	-7.17	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.46	N	002620	500	79 억	1519814	N	N	0	N	N
106	20250211	160132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	10	2	0.14	78947770	10696	5.13	7310	7450	7290	9560	5160	7360	7381.06	9.51	-1391	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.07	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
107	20250211	150133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7410	50	2	0.68	74927090	10151	4.87	7310	7450	7290	9560	5160	7360	7381.25	9.51	-1242	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1184	-7.29	0.37	12	0.06	-1017.00	20214.00	12380	20240411	-40.15	6950	20250210	6.62	8640	-14.24	20250210	6950	6.62	20250210	12380	-40.15	20240411	6950	6.62	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
108	20250211	140133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7370	10	2	0.14	63256630	8571	4.11	7310	7450	7290	9560	5160	7360	7380.31	9.51	-886	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1177	-7.25	0.36	12	0.05	-1017.00	20214.00	12380	20240411	-40.47	6950	20250210	6.04	8640	-14.70	20250210	6950	6.04	20250210	12380	-40.47	20240411	6950	6.04	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
109	20250211	130132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	20	2	0.27	59560140	8070	3.87	7310	7450	7290	9560	5160	7360	7380.44	9.51	-588	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1179	-7.26	0.37	12	0.05	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
110	20250211	120132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	20	2	0.27	52582600	7123	3.42	7310	7450	7290	9560	5160	7360	7382.09	9.51	-273	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1179	-7.26	0.37	12	0.04	-1017.00	20214.00	12380	20240411	-40.39	6950	20250210	6.19	8640	-14.58	20250210	6950	6.19	20250210	12380	-40.39	20240411	6950	6.19	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
111	20250211	110132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7390	30	2	0.41	49475680	6702	3.21	7310	7450	7290	9560	5160	7360	7382.23	9.51	11	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1180	-7.27	0.37	12	0.04	-1017.00	20214.00	12380	20240411	-40.31	6950	20250210	6.33	8640	-14.47	20250210	6950	6.33	20250210	12380	-40.31	20240411	6950	6.33	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
112	20250211	100133	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7420	60	2	0.82	32844220	4460	2.14	7310	7450	7290	9560	5160	7360	7364.17	9.51	663	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1185	-7.30	0.37	12	0.03	-1017.00	20214.00	12380	20240411	-40.06	6950	20250210	6.76	8640	-14.12	20250210	6950	6.76	20250210	12380	-40.06	20240411	6950	6.76	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
113	20250211	090132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	-60	5	-0.82	10223840	1400	0.67	7310	7310	7290	9560	5160	7360	7302.74	9.51	-27	9340	8350	7650	6660	5960	8845	7155	80	2200	500	4850	10	1	15973355	1166	-7.18	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.03	6950	20250210	5.04	8640	-15.51	20250210	6950	5.04	20250210	12380	-41.03	20240411	6950	5.04	20250210	0.46	N	002620	500	79 억	1518859	N	N	0	N	N
114	20250210	160132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7360	130	2	1.80	1645359260	207598	9402.08	7060	8640	6950	9390	5070	7230	7926.08	9.54	-3983	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1176	-7.24	0.36	12	1.30	-1017.00	20214.00	12380	20240411	-40.55	6950	20250210	5.90	8640	-14.81	20250210	6950	5.90	20250210	12380	-40.55	20240411	6950	5.90	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
115	20250210	150132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7290	60	2	0.83	1612383620	203108	9198.73	7060	8640	6950	9390	5070	7230	7938.55	9.54	-3050	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1164	-7.17	0.36	12	1.27	-1017.00	20214.00	12380	20240411	-41.11	6950	20250210	4.89	8640	-15.62	20250210	6950	4.89	20250210	12380	-41.11	20240411	6950	4.89	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
116	20250210	140132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7170	-60	5	-0.83	28688350	4037	182.84	7060	7380	6950	9390	5070	7230	7106.35	9.54	-349	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1145	-7.05	0.35	12	0.03	-1017.00	20214.00	12380	20240411	-42.08	6950	20250210	3.17	8460	-15.25	20250109	6950	3.17	20250210	12380	-42.08	20240411	6950	3.17	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
117	20250210	130132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7220	-10	5	-0.14	23161170	3273	148.23	7060	7220	6950	9390	5070	7230	7076.43	9.54	-499	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1153	-7.10	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.68	6950	20250210	3.88	8460	-14.66	20250109	6950	3.88	20250210	12380	-41.68	20240411	6950	3.88	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
118	20250210	120132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7140	-90	5	-1.24	21902550	3098	140.31	7060	7200	6950	9390	5070	7230	7069.90	9.54	-459	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1140	-7.02	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.33	6950	20250210	2.73	8460	-15.60	20250109	6950	2.73	20250210	12380	-42.33	20240411	6950	2.73	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
119	20250210	110131	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7130	-100	5	-1.38	20590830	2914	131.97	7060	7200	6950	9390	5070	7230	7066.17	9.54	-289	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1139	-7.01	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.41	6950	20250210	2.59	8460	-15.72	20250109	6950	2.59	20250210	12380	-42.41	20240411	6950	2.59	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
120	20250210	100131	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7130	-100	5	-1.38	17461950	2473	112.00	7060	7200	6950	9390	5070	7230	7061.04	9.54	-199	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1139	-7.01	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.41	6950	20250210	2.59	8460	-15.72	20250109	6950	2.59	20250210	12380	-42.41	20240411	6950	2.59	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
121	20250210	090132	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	7060	-170	5	-2.35	2840270	402	18.21	7060	7200	7060	9390	5070	7230	7065.35	9.54	-13	7510	7370	7280	7140	7050	7440	7210	80	2160	500	4770	10	1	15973355	1128	-6.94	0.35	12	0.00	-1017.00	20214.00	12380	20240411	-42.97	7060	20250210	0.00	8460	-16.55	20250109	7060	0.00	20250210	12380	-42.97	20240411	7060	0.00	20250210	0.46	N	002620	500	79 억	1523176	N	N	1	N	N
122	20250207	160132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7230	-130	5	-1.77	15984100	2205	26.98	7200	7420	7190	9560	5160	7360	7249.02	9.54	-563	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1155	-7.11	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.60	7060	20250203	2.41	8460	-14.54	20250109	7060	2.41	20250203	12380	-41.60	20240411	7060	2.41	20250203	0.47	N	002620	500	79 억	1523435	N	N	1	N	N
123	20250207	150132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7230	-130	5	-1.77	15065840	2078	25.43	7200	7420	7190	9560	5160	7360	7250.16	9.54	-451	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1155	-7.11	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.60	7060	20250203	2.41	8460	-14.54	20250109	7060	2.41	20250203	12380	-41.60	20240411	7060	2.41	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
124	20250207	140131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7260	-100	5	-1.36	14819700	2044	25.01	7200	7420	7190	9560	5160	7360	7250.34	9.54	-417	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1160	-7.14	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.36	7060	20250203	2.83	8460	-14.18	20250109	7060	2.83	20250203	12380	-41.36	20240411	7060	2.83	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
125	20250207	130131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7270	-90	5	-1.22	7656720	1055	12.91	7200	7420	7190	9560	5160	7360	7257.55	9.54	-274	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1161	-7.15	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.28	7060	20250203	2.97	8460	-14.07	20250109	7060	2.97	20250203	12380	-41.28	20240411	7060	2.97	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
126	20250207	120132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7260	-100	5	-1.36	7139180	984	12.04	7200	7420	7190	9560	5160	7360	7255.26	9.54	-225	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1160	-7.14	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.36	7060	20250203	2.83	8460	-14.18	20250109	7060	2.83	20250203	12380	-41.36	20240411	7060	2.83	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
127	20250207	110132	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7330	-30	5	-0.41	6142930	847	10.36	7200	7420	7190	9560	5160	7360	7252.57	9.54	-139	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1171	-7.21	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-40.79	7060	20250203	3.82	8460	-13.36	20250109	7060	3.82	20250203	12380	-40.79	20240411	7060	3.82	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
128	20250207	100131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7320	-40	5	-0.54	5502730	759	9.29	7200	7420	7190	9560	5160	7360	7249.97	9.54	-87	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1169	-7.20	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-40.87	7060	20250203	3.68	8460	-13.48	20250109	7060	3.68	20250203	12380	-40.87	20240411	7060	3.68	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
129	20250207	090131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7210	-150	5	-2.04	554590	77	0.94	7200	7210	7200	9560	5160	7360	7202.47	9.54	-60	7533	7446	7293	7206	7053	7490	7250	80	2200	500	4850	10	1	15973355	1152	-7.09	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.76	7060	20250203	2.12	8460	-14.78	20250109	7060	2.12	20250203	12380	-41.76	20240411	7060	2.12	20250203	0.47	N	002620	500	79 억	1523435	N	N	7	N	N
130	20250206	160130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7360	160	2	2.22	58853360	8170	211.93	7200	7380	7140	9360	5040	7200	7203.54	9.54	-977	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1176	-7.24	0.36	12	0.05	-1017.00	20214.00	12380	20240411	-40.55	7060	20250203	4.25	8460	-13.00	20250109	7060	4.25	20250203	12380	-40.55	20240411	7060	4.25	20250203	0.47	N	002620	500	79 억	1524412	N	N	7	N	N
131	20250206	150130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7300	100	2	1.39	57050930	7924	205.55	7200	7380	7140	9360	5040	7200	7199.76	9.54	-798	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1166	-7.18	0.36	12	0.05	-1017.00	20214.00	12380	20240411	-41.03	7060	20250203	3.40	8460	-13.71	20250109	7060	3.40	20250203	12380	-41.03	20240411	7060	3.40	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
132	20250206	140131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7150	-50	5	-0.69	26591300	3702	96.03	7200	7200	7140	9360	5040	7200	7182.96	9.54	-531	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1142	-7.03	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.25	7060	20250203	1.27	8460	-15.48	20250109	7060	1.27	20250203	12380	-42.25	20240411	7060	1.27	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
133	20250206	130130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7170	-30	5	-0.42	18339110	2552	66.20	7200	7200	7140	9360	5040	7200	7186.17	9.54	-464	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1145	-7.05	0.35	12	0.02	-1017.00	20214.00	12380	20240411	-42.08	7060	20250203	1.56	8460	-15.25	20250109	7060	1.56	20250203	12380	-42.08	20240411	7060	1.56	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
134	20250206	120130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7200	0	3	0.00	15810550	2200	57.07	7200	7200	7140	9360	5040	7200	7186.61	9.54	-425	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1150	-7.08	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.84	7060	20250203	1.98	8460	-14.89	20250109	7060	1.98	20250203	12380	-41.84	20240411	7060	1.98	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
135	20250206	110127	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7180	-20	5	-0.28	13075130	1819	47.19	7200	7200	7150	9360	5040	7200	7188.09	9.54	-289	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1147	-7.06	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-42.00	7060	20250203	1.70	8460	-15.13	20250109	7060	1.70	20250203	12380	-42.00	20240411	7060	1.70	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
136	20250206	100130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7160	-40	5	-0.56	11540240	1605	41.63	7200	7200	7150	9360	5040	7200	7190.18	9.54	-166	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1144	-7.04	0.35	12	0.01	-1017.00	20214.00	12380	20240411	-42.16	7060	20250203	1.42	8460	-15.37	20250109	7060	1.42	20250203	12380	-42.16	20240411	7060	1.42	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
137	20250206	090130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7190	-10	5	-0.14	683930	95	2.46	7200	7200	7190	9360	5040	7200	7199.26	9.54	-31	7666	7432	7266	7032	6866	7550	7150	80	2160	500	4750	10	1	15973355	1148	-7.07	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.92	7060	20250203	1.84	8460	-15.01	20250109	7060	1.84	20250203	12380	-41.92	20240411	7060	1.84	20250203	0.47	N	002620	500	79 억	1524412	N	N	6	N	N
138	20250205	160129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7200	20	2	0.28	27725160	3830	106.09	7100	7500	7100	9330	5030	7180	7238.95	9.55	-502	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1150	-7.08	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.84	7060	20250203	1.98	8460	-14.89	20250109	7060	1.98	20250203	12380	-41.84	20240411	7060	1.98	20250203	0.47	N	002620	500	79 억	1524887	N	N	6	N	N
139	20250205	150129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7310	130	2	1.81	25354840	3502	97.01	7100	7500	7100	9330	5030	7180	7240.10	9.55	-230	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1168	-7.19	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-40.95	7060	20250203	3.54	8460	-13.59	20250109	7060	3.54	20250203	12380	-40.95	20240411	7060	3.54	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
140	20250205	140130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7230	50	2	0.70	18209730	2518	69.75	7100	7500	7100	9330	5030	7180	7231.82	9.55	-114	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1155	-7.11	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.60	7060	20250203	2.41	8460	-14.54	20250109	7060	2.41	20250203	12380	-41.60	20240411	7060	2.41	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
141	20250205	130129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7200	20	2	0.28	11099980	1542	42.71	7100	7500	7100	9330	5030	7180	7198.43	9.55	-63	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1150	-7.08	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.84	7060	20250203	1.98	8460	-14.89	20250109	7060	1.98	20250203	12380	-41.84	20240411	7060	1.98	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
142	20250205	120130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7250	70	2	0.97	9256590	1287	35.65	7100	7500	7100	9330	5030	7180	7192.38	9.55	-152	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1158	-7.13	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.44	7060	20250203	2.69	8460	-14.30	20250109	7060	2.69	20250203	12380	-41.44	20240411	7060	2.69	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
143	20250205	110129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7230	50	2	0.70	8175050	1137	31.50	7100	7500	7100	9330	5030	7180	7190.02	9.55	-139	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1155	-7.11	0.36	12	0.01	-1017.00	20214.00	12380	20240411	-41.60	7060	20250203	2.41	8460	-14.54	20250109	7060	2.41	20250203	12380	-41.60	20240411	7060	2.41	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
144	20250205	100130	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7220	40	2	0.56	4510760	629	17.42	7100	7500	7100	9330	5030	7180	7171.32	9.55	-131	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1153	-7.10	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.68	7060	20250203	2.27	8460	-14.66	20250109	7060	2.27	20250203	12380	-41.68	20240411	7060	2.27	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
145	20250205	090131	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7180	0	3	0.00	2308700	325	9.00	7100	7320	7100	9330	5030	7180	7103.69	9.55	-84	7873	7526	7343	6996	6813	7435	6905	80	2150	500	4730	10	1	15973355	1147	-7.06	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-42.00	7060	20250203	1.70	8460	-15.13	20250109	7060	1.70	20250203	12380	-42.00	20240411	7060	1.70	20250203	0.47	N	002620	500	79 억	1524887	N	N	7	N	N
146	20250204	160128	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7180	90	2	1.27	25712360	3524	24.19	7250	7690	7160	9210	4970	7090	7296.36	9.56	-1577	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1147	-7.06	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-42.00	7060	20250203	1.70	8460	-15.13	20250109	7060	1.70	20250203	12380	-42.00	20240411	7060	1.70	20250203	0.47	N	002620	500	79 억	1526335	N	N	7	N	N
147	20250204	150129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7220	130	2	1.83	20773450	2837	19.47	7250	7690	7160	9210	4970	7090	7322.33	9.56	-1057	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1153	-7.10	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.68	7060	20250203	2.27	8460	-14.66	20250109	7060	2.27	20250203	12380	-41.68	20240411	7060	2.27	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
148	20250204	140128	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7270	180	2	2.54	18927300	2582	17.72	7250	7690	7160	9210	4970	7090	7330.48	9.56	-836	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1161	-7.15	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.28	7060	20250203	2.97	8460	-14.07	20250109	7060	2.97	20250203	12380	-41.28	20240411	7060	2.97	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
149	20250204	130129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	200	2	2.82	18781710	2562	17.59	7250	7690	7160	9210	4970	7090	7330.88	9.56	-839	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1164	-7.17	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.11	7060	20250203	3.26	8460	-13.83	20250109	7060	3.26	20250203	12380	-41.11	20240411	7060	3.26	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
150	20250204	120129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7290	200	2	2.82	18439080	2515	17.26	7250	7690	7160	9210	4970	7090	7331.64	9.56	-792	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1164	-7.17	0.36	12	0.02	-1017.00	20214.00	12380	20240411	-41.11	7060	20250203	3.26	8460	-13.83	20250109	7060	3.26	20250203	12380	-41.11	20240411	7060	3.26	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
151	20250204	110127	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7380	290	2	4.09	17510310	2388	16.39	7250	7690	7160	9210	4970	7090	7332.63	9.56	-725	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1179	-7.26	0.37	12	0.01	-1017.00	20214.00	12380	20240411	-40.39	7060	20250203	4.53	8460	-12.77	20250109	7060	4.53	20250203	12380	-40.39	20240411	7060	4.53	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
152	20250204	100129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7200	110	2	1.55	3036500	421	2.89	7250	7250	7160	9210	4970	7090	7212.59	9.56	-28	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1150	-7.08	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.84	7060	20250203	1.98	8460	-14.89	20250109	7060	1.98	20250203	12380	-41.84	20240411	7060	1.98	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N
153	20250204	090129	57	100.00	KOSPI		일반서비스	N	N	N	N	N	7250	160	2	2.26	674250	93	0.64	7250	7250	7250	9210	4970	7090	7250.00	9.56	-79	7790	7440	7250	6900	6710	7345	6805	80	2120	500	4670	10	1	15973355	1158	-7.13	0.36	12	0.00	-1017.00	20214.00	12380	20240411	-41.44	7060	20250203	2.69	8460	-14.30	20250109	7060	2.69	20250203	12380	-41.44	20240411	7060	2.69	20250203	0.47	N	002620	500	79 억	1526335	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History