KissMeData/034310/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11400,-100,5,-0.87,297496220,26055,30.52,11500,11520,11330,14950,8050,11500,11418.01,11.66,0,-5323,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4233,110.68,0.54,12,0.07,103.00,21038.00,13750,20240307,-17.09,9950,20240805,14.57,11770,-3.14,20250226,10430,9.30,20250124,13750,-17.09,20240307,9950,14.57,20240805,0.08,N,034310,500,189 억,,4328100,N,N,522,N,00,N
20250228,150441,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11360,-140,5,-1.22,239680840,20981,24.58,11500,11520,11330,14950,8050,11500,11423.71,11.66,0,-3739,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4218,110.29,0.54,12,0.06,103.00,21038.00,13750,20240307,-17.38,9950,20240805,14.17,11770,-3.48,20250226,10430,8.92,20250124,13750,-17.38,20240307,9950,14.17,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,140443,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,-80,5,-0.70,192420030,16838,19.73,11500,11520,11330,14950,8050,11500,11427.72,11.66,0,-842,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4240,110.87,0.54,12,0.05,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,13750,-16.95,20240307,9950,14.77,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,130441,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,-70,5,-0.61,167002370,14613,17.12,11500,11520,11330,14950,8050,11500,11428.34,11.66,0,571,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4244,110.97,0.54,12,0.04,103.00,21038.00,13750,20240307,-16.87,9950,20240805,14.87,11770,-2.89,20250226,10430,9.59,20250124,13750,-16.87,20240307,9950,14.87,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,120439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11450,-50,5,-0.43,144682460,12661,14.83,11500,11520,11330,14950,8050,11500,11427.41,11.66,0,528,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4251,111.17,0.54,12,0.03,103.00,21038.00,13750,20240307,-16.73,9950,20240805,15.08,11770,-2.72,20250226,10430,9.78,20250124,13750,-16.73,20240307,9950,15.08,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,110439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,-20,5,-0.17,119974720,10503,12.30,11500,11520,11330,14950,8050,11500,11422.90,11.66,0,951,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4262,111.46,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.51,9950,20240805,15.38,11770,-2.46,20250226,10430,10.07,20250124,13750,-16.51,20240307,9950,15.38,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,100439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,-80,5,-0.70,79743410,6995,8.19,11500,11500,11330,14950,8050,11500,11400.06,11.66,0,1337,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4240,110.87,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,13750,-16.95,20240307,9950,14.77,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250228,090440,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,-60,5,-0.52,15262500,1336,1.57,11500,11500,11400,14950,8050,11500,11424.03,11.66,0,0,11846,11672,11436,11262,11026,11555,11145,189,3450,500,8510,10,1,37128442,4247,111.07,0.54,12,0.00,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,13750,-16.80,20240307,9950,14.97,20240805,0.08,N,034310,500,189 억,,4328100,N,N,1409,N,00,N
20250227,160437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,-140,5,-1.20,972202070,85109,58.44,11610,11610,11200,15130,8150,11640,11423.02,11.71,0,-1996,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4270,111.65,0.55,12,0.23,103.00,21038.00,13750,20240307,-16.36,9950,20240805,15.58,11770,-2.29,20250226,10430,10.26,20250124,13750,-16.36,20240307,9950,15.58,20240805,0.08,N,034310,500,189 억,,4347705,N,N,1409,N,00,N
20250227,150435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11560,-80,5,-0.69,869484520,76199,52.32,11610,11610,11200,15130,8150,11640,11410.71,11.71,0,96,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4292,112.23,0.55,12,0.21,103.00,21038.00,13750,20240307,-15.93,9950,20240805,16.18,11770,-1.78,20250226,10430,10.83,20250124,13750,-15.93,20240307,9950,16.18,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,140437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,-250,5,-2.15,646795790,56822,39.02,11610,11610,11200,15130,8150,11640,11382.84,11.71,0,392,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4229,110.58,0.54,12,0.15,103.00,21038.00,13750,20240307,-17.16,9950,20240805,14.47,11770,-3.23,20250226,10430,9.20,20250124,13750,-17.16,20240307,9950,14.47,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,130435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11410,-230,5,-1.98,425788250,37239,25.57,11610,11610,11330,15130,8150,11640,11433.93,11.71,0,-14,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4236,110.78,0.54,12,0.10,103.00,21038.00,13750,20240307,-17.02,9950,20240805,14.67,11770,-3.06,20250226,10430,9.40,20250124,13750,-17.02,20240307,9950,14.67,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,120435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,-180,5,-1.55,354373410,30984,21.28,11610,11610,11330,15130,8150,11640,11437.30,11.71,0,498,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4255,111.26,0.54,12,0.08,103.00,21038.00,13750,20240307,-16.65,9950,20240805,15.18,11770,-2.63,20250226,10430,9.88,20250124,13750,-16.65,20240307,9950,15.18,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,110439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,-200,5,-1.72,325355270,28445,19.53,11610,11610,11330,15130,8150,11640,11438.05,11.71,0,1165,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4247,111.07,0.54,12,0.08,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,13750,-16.80,20240307,9950,14.97,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,100451,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,-180,5,-1.55,180438010,15763,10.82,11610,11610,11330,15130,8150,11640,11446.93,11.71,0,-428,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4255,111.26,0.54,12,0.04,103.00,21038.00,13750,20240307,-16.65,9950,20240805,15.18,11770,-2.63,20250226,10430,9.88,20250124,13750,-16.65,20240307,9950,15.18,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250227,090449,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,-220,5,-1.89,21362730,1861,1.28,11610,11610,11330,15130,8150,11640,11479.17,11.71,0,-773,12166,11902,11506,11242,10846,12035,11375,189,3490,500,8610,10,1,37128442,4240,110.87,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,13750,-16.95,20240307,9950,14.77,20240805,0.08,N,034310,500,189 억,,4347705,N,N,190,N,00,N
20250226,160436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11640,690,2,6.30,1669202680,145537,354.89,11110,11770,11110,14230,7670,10950,11469.04,11.72,0,-3813,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4322,113.01,0.55,12,0.39,103.00,21038.00,13800,20240215,-15.65,9950,20240805,16.98,11770,-1.10,20250226,10430,11.60,20250124,13750,-15.35,20240307,9950,16.98,20240805,0.09,N,034310,500,189 억,,4350916,N,N,190,N,00,N
20250226,150437,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11610,660,2,6.03,1639912580,143018,348.75,11110,11770,11110,14230,7670,10950,11466.48,11.72,0,-3626,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4311,112.72,0.55,12,0.39,103.00,21038.00,13800,20240215,-15.87,9950,20240805,16.68,11770,-1.36,20250226,10430,11.31,20250124,13750,-15.56,20240307,9950,16.68,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,140436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11660,710,2,6.48,1556832230,135860,331.29,11110,11770,11110,14230,7670,10950,11459.09,11.72,0,-1557,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4329,113.20,0.55,12,0.37,103.00,21038.00,13800,20240215,-15.51,9950,20240805,17.19,11770,-0.93,20250226,10430,11.79,20250124,13750,-15.20,20240307,9950,17.19,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,130436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11580,630,2,5.75,1530319950,133579,325.73,11110,11770,11110,14230,7670,10950,11456.29,11.72,0,-1037,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4299,112.43,0.55,12,0.36,103.00,21038.00,13800,20240215,-16.09,9950,20240805,16.38,11770,-1.61,20250226,10430,11.03,20250124,13750,-15.78,20240307,9950,16.38,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,120436,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11730,780,2,7.12,1211309190,106211,258.99,11110,11730,11110,14230,7670,10950,11404.74,11.72,0,-860,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4355,113.88,0.56,12,0.29,103.00,21038.00,13800,20240215,-15.00,9950,20240805,17.89,11730,0.00,20250226,10430,12.46,20250124,13750,-14.69,20240307,9950,17.89,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,110435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,480,2,4.38,975802410,85904,209.48,11110,11540,11110,14230,7670,10950,11359.22,11.72,0,-603,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4244,110.97,0.54,12,0.23,103.00,21038.00,13800,20240215,-17.17,9950,20240805,14.87,11540,-0.95,20250226,10430,9.59,20250124,13750,-16.87,20240307,9950,14.87,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,100435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11430,480,2,4.38,679572440,59936,146.15,11110,11540,11110,14230,7670,10950,11338.30,11.72,0,914,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4244,110.97,0.54,12,0.16,103.00,21038.00,13800,20240215,-17.17,9950,20240805,14.87,11540,-0.95,20250226,10430,9.59,20250124,13750,-16.87,20240307,9950,14.87,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250226,090439,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11150,200,2,1.83,88826880,7977,19.45,11110,11180,11110,14230,7670,10950,11135.37,11.72,0,1090,11110,11030,10910,10830,10710,11070,10870,189,3280,500,8100,10,1,37128442,4140,108.25,0.53,12,0.02,103.00,21038.00,13800,20240215,-19.20,9950,20240805,12.06,11180,-0.27,20250226,10430,6.90,20250124,13750,-18.91,20240307,9950,12.06,20240805,0.09,N,034310,500,189 억,,4350916,N,N,12,N,00,N
20250225,160433,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10950,120,2,1.11,424235950,39002,104.44,10800,10990,10790,14070,7590,10830,10877.29,11.77,0,-10767,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4066,106.31,0.52,12,0.11,103.00,21038.00,13900,20240214,-21.22,9950,20240805,10.05,11020,-0.64,20250109,10430,4.99,20250124,13750,-20.36,20240307,9950,10.05,20240805,0.09,N,034310,500,189 억,,4368548,N,N,12,N,00,N
20250225,150434,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10920,90,2,0.83,394355260,36268,97.12,10800,10990,10790,14070,7590,10830,10873.37,11.77,0,-12057,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4054,106.02,0.52,12,0.10,103.00,21038.00,13900,20240214,-21.44,9950,20240805,9.75,11020,-0.91,20250109,10430,4.70,20250124,13750,-20.58,20240307,9950,9.75,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,140433,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,320688820,29538,79.10,10800,10950,10790,14070,7590,10830,10856.82,11.77,0,-13494,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4032,105.44,0.52,12,0.08,103.00,21038.00,13900,20240214,-21.87,9950,20240805,9.15,11020,-1.45,20250109,10430,4.12,20250124,13750,-21.02,20240307,9950,9.15,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,130435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,268458930,24742,66.25,10800,10950,10790,14070,7590,10830,10850.33,11.77,0,-14195,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4032,105.44,0.52,12,0.07,103.00,21038.00,13900,20240214,-21.87,9950,20240805,9.15,11020,-1.45,20250109,10430,4.12,20250124,13750,-21.02,20240307,9950,9.15,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,120432,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,152657950,14049,37.62,10800,10950,10790,14070,7590,10830,10866.11,11.77,0,-6118,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4032,105.44,0.52,12,0.04,103.00,21038.00,13900,20240214,-21.87,9950,20240805,9.15,11020,-1.45,20250109,10430,4.12,20250124,13750,-21.02,20240307,9950,9.15,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,110433,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,40,2,0.37,120173240,11061,29.62,10800,10950,10790,14070,7590,10830,10864.59,11.77,0,-4678,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4036,105.53,0.52,12,0.03,103.00,21038.00,13900,20240214,-21.80,9950,20240805,9.25,11020,-1.36,20250109,10430,4.22,20250124,13750,-20.95,20240307,9950,9.25,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,100432,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,10,2,0.09,96515400,8885,23.79,10800,10950,10790,14070,7590,10830,10862.73,11.77,0,-3507,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4025,105.24,0.52,12,0.02,103.00,21038.00,13900,20240214,-22.01,9950,20240805,8.94,11020,-1.63,20250109,10430,3.93,20250124,13750,-21.16,20240307,9950,8.94,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250225,090435,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-30,5,-0.28,410350,38,0.10,10800,10800,10790,14070,7590,10830,10798.68,11.77,0,-33,10983,10906,10773,10696,10563,10945,10735,189,3240,500,8010,10,1,37128442,4010,104.85,0.51,12,0.00,103.00,21038.00,13900,20240214,-22.30,9950,20240805,8.54,11020,-2.00,20250109,10430,3.55,20250124,13750,-21.45,20240307,9950,8.54,20240805,0.09,N,034310,500,189 억,,4368548,N,N,6,N,00,N
20250224,160430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,160,2,1.50,402540230,37343,205.20,10640,10850,10640,13870,7470,10670,10779.53,11.76,0,-130,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4021,105.15,0.51,12,0.10,103.00,21038.00,13900,20240214,-22.09,9950,20240805,8.84,11020,-1.72,20250109,10430,3.84,20250124,13750,-21.24,20240307,9950,8.84,20240805,0.09,N,034310,500,189 억,,4367554,N,N,6,N,00,N
20250224,150430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10810,140,2,1.31,377620120,35034,192.52,10640,10850,10640,13870,7470,10670,10778.68,11.76,0,448,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4014,104.95,0.51,12,0.09,103.00,21038.00,13900,20240214,-22.23,9950,20240805,8.64,11020,-1.91,20250109,10430,3.64,20250124,13750,-21.38,20240307,9950,8.64,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,140430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,110,2,1.03,317229970,29437,161.76,10640,10850,10640,13870,7470,10670,10776.57,11.76,0,1046,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4002,104.66,0.51,12,0.08,103.00,21038.00,13900,20240214,-22.45,9950,20240805,8.34,11020,-2.18,20250109,10430,3.36,20250124,13750,-21.60,20240307,9950,8.34,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,130431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10760,90,2,0.84,245421660,22787,125.22,10640,10820,10640,13870,7470,10670,10770.25,11.76,0,1095,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3995,104.47,0.51,12,0.06,103.00,21038.00,13900,20240214,-22.59,9950,20240805,8.14,11020,-2.36,20250109,10430,3.16,20250124,13750,-21.75,20240307,9950,8.14,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,120429,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,150,2,1.41,194792500,18090,99.41,10640,10820,10640,13870,7470,10670,10767.97,11.76,0,-1207,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,4017,105.05,0.51,12,0.05,103.00,21038.00,13900,20240214,-22.16,9950,20240805,8.74,11020,-1.81,20250109,10430,3.74,20250124,13750,-21.31,20240307,9950,8.74,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,110428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,100,2,0.94,89792310,8357,45.92,10640,10770,10640,13870,7470,10670,10744.56,11.76,0,-1305,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3999,104.56,0.51,12,0.02,103.00,21038.00,13900,20240214,-22.52,9950,20240805,8.24,11020,-2.27,20250109,10430,3.26,20250124,13750,-21.67,20240307,9950,8.24,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,100427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,80,2,0.75,21777800,2028,11.14,10640,10770,10640,13870,7470,10670,10738.56,11.76,0,-691,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3991,104.37,0.51,12,0.01,103.00,21038.00,13900,20240214,-22.66,9950,20240805,8.04,11020,-2.45,20250109,10430,3.07,20250124,13750,-21.82,20240307,9950,8.04,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250224,090431,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,0,3,0.00,927030,87,0.48,10640,10690,10640,13870,7470,10670,10655.52,11.76,0,-61,10803,10736,10693,10626,10583,10715,10605,189,3200,500,7890,10,1,37128442,3962,103.59,0.51,12,0.00,103.00,21038.00,13900,20240214,-23.24,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13750,-22.40,20240307,9950,7.24,20240805,0.09,N,034310,500,189 억,,4367554,N,N,22,N,00,N
20250221,160427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,50,2,0.47,195126180,18198,69.97,10710,10760,10650,13800,7440,10620,10722.40,11.78,0,-4925,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3962,103.59,0.51,12,0.05,103.00,21038.00,13900,20240214,-23.24,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13750,-22.40,20240307,9950,7.24,20240805,0.10,N,034310,500,189 억,,4372142,N,N,22,N,00,N
20250221,150430,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,120,2,1.13,135403450,12636,48.59,10710,10740,10650,13800,7440,10620,10715.69,11.78,0,-4029,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3988,104.27,0.51,12,0.03,103.00,21038.00,13900,20240214,-22.73,9950,20240805,7.94,11020,-2.54,20250109,10430,2.97,20250124,13750,-21.89,20240307,9950,7.94,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,140428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,100,2,0.94,115928470,10820,41.60,10710,10740,10650,13800,7440,10620,10714.28,11.78,0,-2689,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3980,104.08,0.51,12,0.03,103.00,21038.00,13900,20240214,-22.88,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13750,-22.04,20240307,9950,7.74,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,130428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,100,2,0.94,20569240,1923,7.39,10710,10720,10650,13800,7440,10620,10696.43,11.78,0,-730,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3980,104.08,0.51,12,0.01,103.00,21038.00,13900,20240214,-22.88,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13750,-22.04,20240307,9950,7.74,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,120429,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,100,2,0.94,20215640,1890,7.27,10710,10720,10650,13800,7440,10620,10696.11,11.78,0,-741,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3980,104.08,0.51,12,0.01,103.00,21038.00,13900,20240214,-22.88,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13750,-22.04,20240307,9950,7.74,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,110427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,90,2,0.85,17164300,1605,6.17,10710,10720,10650,13800,7440,10620,10694.27,11.78,0,-651,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13900,20240214,-22.95,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13750,-22.11,20240307,9950,7.64,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,100427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,100,2,0.94,4626960,432,1.66,10710,10720,10680,13800,7440,10620,10710.56,11.78,0,-195,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3980,104.08,0.51,12,0.00,103.00,21038.00,13900,20240214,-22.88,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13750,-22.04,20240307,9950,7.74,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250221,090428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,90,2,0.85,4005540,374,1.44,10710,10710,10710,13800,7440,10620,10710.00,11.78,0,-202,10826,10722,10656,10552,10486,10775,10605,189,3180,500,7850,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13900,20240214,-22.95,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13750,-22.11,20240307,9950,7.64,20240805,0.10,N,034310,500,189 억,,4372142,N,N,35,N,00,N
20250220,160426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,30,2,0.28,277317840,26007,68.82,10590,10760,10590,13760,7420,10590,10663.20,11.80,0,-7760,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3943,103.11,0.50,12,0.07,103.00,21038.00,13900,20240214,-23.60,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13750,-22.76,20240307,9950,6.73,20240805,0.09,N,034310,500,189 억,,4380105,N,N,35,N,00,N
20250220,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,150,2,1.42,267453210,25084,66.38,10590,10760,10590,13760,7420,10590,10662.30,11.80,0,-7423,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3988,104.27,0.51,12,0.07,103.00,21038.00,13900,20240214,-22.73,9950,20240805,7.94,11020,-2.54,20250109,10430,2.97,20250124,13750,-21.89,20240307,9950,7.94,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,140428,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,120,2,1.13,195798100,18400,48.69,10590,10710,10590,13760,7420,10590,10641.20,11.80,0,-4902,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3976,103.98,0.51,12,0.05,103.00,21038.00,13900,20240214,-22.95,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13750,-22.11,20240307,9950,7.64,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,130426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,70,2,0.66,137930020,12973,34.33,10590,10670,10590,13760,7420,10590,10632.08,11.80,0,-3662,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3958,103.50,0.51,12,0.03,103.00,21038.00,13900,20240214,-23.31,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13750,-22.47,20240307,9950,7.14,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,120426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,70,2,0.66,111436580,10486,27.75,10590,10670,10590,13760,7420,10590,10627.18,11.80,0,-3220,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3958,103.50,0.51,12,0.03,103.00,21038.00,13900,20240214,-23.31,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13750,-22.47,20240307,9950,7.14,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,110426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,30,2,0.28,72332800,6815,18.03,10590,10670,10590,13760,7420,10590,10613.76,11.80,0,-2137,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3943,103.11,0.50,12,0.02,103.00,21038.00,13900,20240214,-23.60,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13750,-22.76,20240307,9950,6.73,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,100426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,70,2,0.66,6119980,574,1.52,10590,10670,10590,13760,7420,10590,10661.99,11.80,0,-265,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3958,103.50,0.51,12,0.00,103.00,21038.00,13900,20240214,-23.31,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13750,-22.47,20240307,9950,7.14,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250220,090427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,0,3,0.00,10590,1,0.00,10590,10590,10590,13760,7420,10590,10590.00,11.80,0,0,10730,10660,10610,10540,10490,10695,10575,189,3170,500,7830,10,1,37128442,3932,102.82,0.50,12,0.00,103.00,21038.00,13900,20240214,-23.81,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.09,N,034310,500,189 억,,4380105,N,N,76,N,00,N
20250219,160424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-10,5,-0.09,401528960,37787,216.21,10560,10680,10560,13780,7420,10600,10626.11,11.83,0,-12598,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3932,102.82,0.50,12,0.10,103.00,21038.00,13900,20240214,-23.81,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.10,N,034310,500,189 억,,4392664,N,N,76,N,00,N
20250219,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,340051770,31986,183.02,10560,10680,10560,13780,7420,10600,10631.27,11.83,0,-11455,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.09,103.00,21038.00,13900,20240214,-23.67,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13750,-22.84,20240307,9950,6.63,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,140423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,269457570,25353,145.06,10560,10680,10560,13780,7420,10600,10628.23,11.83,0,-10038,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.07,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,130424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,242428150,22814,130.54,10560,10680,10560,13780,7420,10600,10626.29,11.83,0,-8380,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.06,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,40,2,0.38,174415820,16414,93.92,10560,10680,10560,13780,7420,10600,10626.04,11.83,0,-2849,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3950,103.30,0.51,12,0.04,103.00,21038.00,13900,20240214,-23.45,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13750,-22.62,20240307,9950,6.93,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,110425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,99265030,9344,53.46,10560,10680,10560,13780,7420,10600,10623.40,11.83,0,-1869,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.03,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,100424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,50,2,0.47,33348470,3134,17.93,10560,10680,10560,13780,7420,10600,10640.86,11.83,0,-1801,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3954,103.40,0.51,12,0.01,103.00,21038.00,13900,20240214,-23.38,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13750,-22.55,20240307,9950,7.04,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250219,090425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-40,5,-0.38,200640,19,0.11,10560,10560,10560,13780,7420,10600,10560.00,11.83,0,-8,10733,10666,10603,10536,10473,10700,10570,189,3180,500,7840,10,1,37128442,3921,102.52,0.50,12,0.00,103.00,21038.00,13900,20240214,-24.03,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13750,-23.20,20240307,9950,6.13,20240805,0.10,N,034310,500,189 억,,4392664,N,N,0,N,00,N
20250218,160423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-10,5,-0.09,184799330,17477,37.18,10570,10670,10540,13790,7430,10610,10573.86,11.85,0,-9451,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3936,102.91,0.50,12,0.05,103.00,21038.00,13900,20240214,-23.74,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13750,-22.91,20240307,9950,6.53,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,150424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,10,2,0.09,178735830,16905,35.97,10570,10670,10540,13790,7430,10610,10572.96,11.85,0,-9002,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3943,103.11,0.50,12,0.05,103.00,21038.00,13900,20240214,-23.60,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13750,-22.76,20240307,9950,6.73,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,140423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,-50,5,-0.47,102661190,9710,20.66,10570,10670,10540,13790,7430,10610,10572.73,11.85,0,-6297,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3921,102.52,0.50,12,0.03,103.00,21038.00,13900,20240214,-24.03,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13750,-23.20,20240307,9950,6.13,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,130423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,-70,5,-0.66,64771200,6125,13.03,10570,10670,10540,13790,7430,10610,10574.89,11.85,0,-4972,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3913,102.33,0.50,12,0.02,103.00,21038.00,13900,20240214,-24.17,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13750,-23.35,20240307,9950,5.93,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,120423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,-60,5,-0.57,54847070,5184,11.03,10570,10670,10550,13790,7430,10610,10580.07,11.85,0,-4062,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3917,102.43,0.50,12,0.01,103.00,21038.00,13900,20240214,-24.10,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13750,-23.27,20240307,9950,6.03,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,110423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-30,5,-0.28,21126110,1993,4.24,10570,10670,10570,13790,7430,10610,10600.16,11.85,0,-1571,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3928,102.72,0.50,12,0.01,103.00,21038.00,13900,20240214,-23.88,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13750,-23.05,20240307,9950,6.33,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,100423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-20,5,-0.19,6533710,617,1.31,10570,10610,10570,13790,7430,10610,10589.48,11.85,0,-341,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3932,102.82,0.50,12,0.00,103.00,21038.00,13900,20240214,-23.81,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250218,090423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,-40,5,-0.38,10570,1,0.00,10570,10570,10570,13790,7430,10610,10570.00,11.85,0,0,10730,10670,10590,10530,10450,10700,10560,189,3180,500,7850,10,1,37128442,3924,102.62,0.50,12,0.00,103.00,21038.00,13900,20240214,-23.96,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13750,-23.13,20240307,9950,6.23,20240805,0.10,N,034310,500,189 억,,4400579,N,N,15,N,00,N
20250217,160423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,100,2,0.95,496503890,47002,186.86,10510,10650,10510,13660,7360,10510,10563.46,11.90,0,-17498,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3939,103.01,0.50,12,0.13,103.00,21038.00,13920,20240202,-23.78,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13750,-22.84,20240307,9950,6.63,20240805,0.08,N,034310,500,189 억,,4417481,N,N,15,N,00,N
20250217,150422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,80,2,0.76,346353780,32811,130.45,10510,10650,10510,13660,7360,10510,10556.03,11.90,0,-4141,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3932,102.82,0.50,12,0.09,103.00,21038.00,13920,20240202,-23.92,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,140422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,80,2,0.76,280413100,26568,105.63,10510,10650,10510,13660,7360,10510,10554.54,11.90,0,-5051,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3932,102.82,0.50,12,0.07,103.00,21038.00,13920,20240202,-23.92,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13750,-22.98,20240307,9950,6.43,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,130424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,240553140,22810,90.69,10510,10620,10510,13660,7360,10510,10545.95,11.90,0,-5435,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.06,103.00,21038.00,13920,20240202,-23.99,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13750,-23.05,20240307,9950,6.33,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,120424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,60,2,0.57,154977310,14714,58.50,10510,10620,10510,13660,7360,10510,10532.64,11.90,0,-1847,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3924,102.62,0.50,12,0.04,103.00,21038.00,13920,20240202,-24.07,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13750,-23.13,20240307,9950,6.23,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,110423,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,20,2,0.19,133394770,12663,50.34,10510,10620,10510,13660,7360,10510,10534.22,11.90,0,-341,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3910,102.23,0.50,12,0.03,103.00,21038.00,13920,20240202,-24.35,9950,20240805,5.83,11020,-4.45,20250109,10430,0.96,20250124,13750,-23.42,20240307,9950,5.83,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,100421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,63110020,5989,23.81,10510,10620,10510,13660,7360,10510,10537.66,11.90,0,-3,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.02,103.00,21038.00,13920,20240202,-23.99,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13750,-23.05,20240307,9950,6.33,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250217,090422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,10510,1,0.00,10510,10510,10510,13660,7360,10510,10510.00,11.90,0,0,10656,10582,10536,10462,10416,10570,10450,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.00,103.00,21038.00,13920,20240202,-24.50,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13750,-23.56,20240307,9950,5.63,20240805,0.08,N,034310,500,189 억,,4417481,N,N,29,N,00,N
20250214,160420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,265027180,25153,110.61,10510,10610,10490,13660,7360,10510,10536.60,11.92,0,-7227,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.07,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,29,N,00,N
20250214,150419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10570,60,2,0.57,191148320,18136,79.75,10510,10610,10490,13660,7360,10510,10539.72,11.92,0,-6389,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3924,102.62,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.18,9950,20240805,6.23,11020,-4.08,20250109,10430,1.34,20250124,13900,-23.96,20240214,9950,6.23,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,140420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,70,2,0.67,159315140,15123,66.50,10510,10600,10490,13660,7360,10510,10534.63,11.92,0,-5530,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3928,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13900,-23.88,20240214,9950,6.33,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,130422,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,30,2,0.29,112037270,10643,46.80,10510,10600,10490,13660,7360,10510,10526.85,11.92,0,-3147,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3913,102.33,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,120420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,10,2,0.10,95466660,9071,39.89,10510,10590,10490,13660,7360,10510,10524.38,11.92,0,-3403,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3906,102.14,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,110419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,40,2,0.38,77581900,7370,32.41,10510,10590,10490,13660,7360,10510,10526.72,11.92,0,-2079,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3917,102.43,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,100420,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,24812590,2361,10.38,10510,10560,10490,13660,7360,10510,10509.36,11.92,0,23,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250214,090421,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,0,3,0.00,31530,3,0.01,10510,10510,10510,13660,7360,10510,10510.00,11.92,0,0,10770,10640,10570,10440,10370,10605,10405,189,3150,500,7770,10,1,37128442,3902,102.04,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4424722,N,N,42,N,00,N
20250213,160417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10510,-140,5,-1.31,240124600,22731,540.19,10680,10700,10500,13840,7460,10650,10563.75,11.95,0,-12892,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3902,102.04,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.61,9950,20240805,5.63,11020,-4.63,20250109,10430,0.77,20250124,13900,-24.39,20240214,9950,5.63,20240805,0.09,N,034310,500,189 억,,4438123,N,N,42,N,00,N
20250213,150417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,-130,5,-1.22,231033140,21866,519.63,10680,10700,10500,13840,7460,10650,10565.86,11.95,0,-12128,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3906,102.14,0.50,12,0.06,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,140417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10530,-120,5,-1.13,194497790,18391,437.05,10680,10700,10500,13840,7460,10650,10575.70,11.95,0,-10083,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3910,102.23,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.46,9950,20240805,5.83,11020,-4.45,20250109,10430,0.96,20250124,13900,-24.24,20240214,9950,5.83,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,130418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,-100,5,-0.94,178476930,16870,400.90,10680,10700,10500,13840,7460,10650,10579.55,11.95,0,-8626,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3917,102.43,0.50,12,0.05,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,120418,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,-60,5,-0.56,67338980,6339,150.64,10680,10700,10560,13840,7460,10650,10622.97,11.95,0,-4210,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3932,102.82,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,-10,5,-0.09,33561290,3155,74.98,10680,10700,10600,13840,7460,10650,10637.49,11.95,0,-2265,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3950,103.30,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,100417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,-20,5,-0.19,24330010,2286,54.33,10680,10700,10600,13840,7460,10650,10643.05,11.95,0,-1615,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3947,103.20,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,11020,-3.54,20250109,10430,1.92,20250124,13900,-23.53,20240214,9950,6.83,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250213,090416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,0,3,0.00,0,0,0.00,0,0,0,13840,7460,10650,0.00,11.95,0,0,10770,10710,10680,10620,10590,10695,10605,189,3190,500,7880,10,1,37128442,3954,103.40,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13900,-23.38,20240214,9950,7.04,20240805,0.09,N,034310,500,189 억,,4438123,N,N,161,N,00,N
20250212,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10650,-60,5,-0.56,44906750,4208,43.00,10720,10740,10650,13920,7500,10710,10671.76,11.96,0,-490,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3954,103.40,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.60,9950,20240805,7.04,11020,-3.36,20250109,10430,2.11,20250124,13900,-23.38,20240214,9950,7.04,20240805,0.08,N,034310,500,189 억,,4439812,N,N,161,N,00,N
20250212,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-40,5,-0.37,41615120,3899,39.85,10720,10740,10650,13920,7500,10710,10673.28,11.96,0,-484,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-40,5,-0.37,40367500,3782,38.65,10720,10740,10650,13920,7500,10710,10673.59,11.96,0,-495,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,130415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-20,5,-0.19,39514150,3702,37.83,10720,10740,10650,13920,7500,10710,10673.73,11.96,0,-485,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,120414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,-50,5,-0.47,26715850,2502,25.57,10720,10740,10650,13920,7500,10710,10677.80,11.96,0,-446,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3958,103.50,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13900,-23.31,20240214,9950,7.14,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,10,2,0.09,4073650,380,3.88,10720,10740,10690,13920,7500,10710,10720.13,11.96,0,-146,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3980,104.08,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13900,-22.88,20240214,9950,7.74,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,100414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10740,30,2,0.28,3034570,283,2.89,10720,10740,10690,13920,7500,10710,10722.86,11.96,0,-103,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3988,104.27,0.51,12,0.00,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,11020,-2.54,20250109,10430,2.97,20250124,13900,-22.73,20240214,9950,7.94,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250212,090417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,439410,41,0.42,10720,10720,10710,13920,7500,10710,10717.32,11.96,0,-41,10796,10752,10706,10662,10616,10755,10665,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4439812,N,N,0,N,00,N
20250211,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,104762130,9785,67.53,10710,10750,10660,13920,7500,10710,10706.40,11.96,0,1002,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,150414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,95104210,8882,61.30,10710,10750,10660,13920,7500,10710,10707.52,11.96,0,1348,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,140415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10720,10,2,0.09,91250850,8522,58.81,10710,10750,10660,13920,7500,10710,10707.68,11.96,0,1189,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3980,104.08,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.10,9950,20240805,7.74,11020,-2.72,20250109,10430,2.78,20250124,13900,-22.88,20240214,9950,7.74,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,130412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,-20,5,-0.19,56862810,5307,36.63,10710,10750,10660,13920,7500,10710,10714.68,11.96,0,120,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,120413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,29420310,2751,18.99,10710,10750,10660,13920,7500,10710,10694.41,11.96,0,321,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,110414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10700,-10,5,-0.09,20463910,1915,13.22,10710,10740,10660,13920,7500,10710,10686.11,11.96,0,99,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3973,103.88,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.24,9950,20240805,7.54,11020,-2.90,20250109,10430,2.59,20250124,13900,-23.02,20240214,9950,7.54,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,100414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,20,2,0.19,17476080,1636,11.29,10710,10740,10660,13920,7500,10710,10682.20,11.96,0,-129,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3984,104.17,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,11020,-2.63,20250109,10430,2.88,20250124,13900,-22.81,20240214,9950,7.84,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250211,090415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,0,3,0.00,0,0,0.00,0,0,0,13920,7500,10710,0.00,11.96,0,0,10823,10766,10663,10606,10503,10795,10635,189,3210,500,7920,10,1,37128442,3976,103.98,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.08,N,034310,500,189 억,,4440302,N,N,0,N,00,N
20250210,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,40,2,0.37,154674400,14489,395.12,10640,10720,10560,13870,7470,10670,10675.30,11.96,0,-1816,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3976,103.98,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,150412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,20,2,0.19,141458930,13254,361.44,10640,10720,10560,13870,7470,10670,10672.92,11.96,0,-1539,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3969,103.79,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,140412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,40,2,0.37,63719310,5968,162.75,10640,10720,10560,13870,7470,10670,10676.83,11.96,0,-649,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3976,103.98,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,130413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,20,2,0.19,45369580,4252,115.95,10640,10720,10560,13870,7470,10670,10670.17,11.96,0,-228,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3969,103.79,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,120410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,0,3,0.00,34357860,3219,87.78,10640,10720,10560,13870,7470,10670,10673.46,11.96,0,-186,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,10,2,0.09,16995530,1593,43.44,10640,10720,10560,13870,7470,10670,10668.88,11.96,0,-887,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,100409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,10,2,0.09,5196020,490,13.36,10640,10690,10560,13870,7470,10670,10604.12,11.96,0,-182,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250210,090409,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,-70,5,-0.66,849820,80,2.18,10640,10640,10600,13870,7470,10670,10622.75,11.96,0,-8,10750,10710,10680,10640,10610,10695,10625,189,3200,500,7890,10,1,37128442,3936,102.91,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.07,N,034310,500,189 억,,4441889,N,N,0,N,00,N
20250207,160406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,-20,5,-0.19,39159880,3667,26.34,10700,10720,10650,13890,7490,10690,10679.00,11.97,0,-24,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3962,103.59,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,150407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10710,20,2,0.19,36849200,3451,24.78,10700,10720,10650,13890,7490,10690,10677.83,11.97,0,43,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3976,103.98,0.51,12,0.01,103.00,21038.00,13940,20240201,-23.17,9950,20240805,7.64,11020,-2.81,20250109,10430,2.68,20250124,13900,-22.95,20240214,9950,7.64,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,10004000,936,6.72,10700,10720,10660,13890,7490,10690,10688.03,11.97,0,-88,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,130405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7383360,691,4.96,10700,10720,10660,13890,7490,10690,10685.04,11.97,0,-23,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,120405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,7073730,662,4.75,10700,10720,10660,13890,7490,10690,10685.39,11.97,0,-3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,110404,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,5052630,473,3.40,10700,10720,10660,13890,7490,10690,10682.09,11.97,0,5,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,100405,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10680,-10,5,-0.09,3397980,318,2.28,10700,10720,10660,13890,7490,10690,10685.47,11.97,0,26,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3965,103.69,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,11020,-3.09,20250109,10430,2.40,20250124,13900,-23.17,20240214,9950,7.34,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250207,090407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,0,3,0.00,128390,12,0.09,10700,10700,10690,13890,7490,10690,10699.17,11.97,0,3,10776,10732,10646,10602,10516,10755,10625,189,3200,500,7910,10,1,37128442,3969,103.79,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.07,N,034310,500,189 억,,4442914,N,N,0,N,00,N
20250206,160357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10690,110,2,1.04,147951390,13924,92.37,10560,10690,10560,13750,7410,10580,10625.64,11.96,0,2262,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3969,103.79,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,11020,-2.99,20250109,10430,2.49,20250124,13900,-23.09,20240214,9950,7.44,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,150359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10670,90,2,0.85,122606580,11543,76.58,10560,10670,10560,13750,7410,10580,10621.73,11.96,0,1191,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3962,103.59,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,11020,-3.18,20250109,10430,2.30,20250124,13900,-23.24,20240214,9950,7.24,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10660,80,2,0.76,108811670,10249,67.99,10560,10660,10560,13750,7410,10580,10616.81,11.96,0,575,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3958,103.50,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.53,9950,20240805,7.14,11020,-3.27,20250109,10430,2.21,20250124,13900,-23.31,20240214,9950,7.14,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,130359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,60,2,0.57,102240100,9632,63.90,10560,10660,10560,13750,7410,10580,10614.63,11.96,0,440,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3950,103.30,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,120356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10640,60,2,0.57,78408150,7386,49.00,10560,10660,10560,13750,7410,10580,10615.78,11.96,0,376,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3950,103.30,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,11020,-3.45,20250109,10430,2.01,20250124,13900,-23.45,20240214,9950,6.93,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,110351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,30,2,0.28,33808880,3190,21.16,10560,10630,10560,13750,7410,10580,10598.39,11.96,0,-500,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3939,103.01,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,100357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,10,2,0.09,29263570,2761,18.32,10560,10630,10560,13750,7410,10580,10598.90,11.96,0,-101,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3932,102.82,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250206,090358,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,30,2,0.28,296310,28,0.19,10560,10610,10560,13750,7410,10580,10582.50,11.96,0,-5,10686,10632,10606,10552,10526,10620,10540,189,3170,500,7820,10,1,37128442,3939,103.01,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4439597,N,N,11,N,00,N
20250205,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10580,-20,5,-0.19,159827350,15073,73.95,10610,10660,10580,13780,7420,10600,10603.55,11.97,0,-65,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3928,102.72,0.50,12,0.04,103.00,21038.00,13940,20240201,-24.10,9950,20240805,6.33,11020,-3.99,20250109,10430,1.44,20250124,13900,-23.88,20240214,9950,6.33,20240805,0.08,N,034310,500,189 억,,4442589,N,N,11,N,00,N
20250205,150355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,112183770,10574,51.88,10610,10660,10590,13780,7420,10600,10609.40,11.97,0,-803,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.03,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10620,20,2,0.19,54395660,5125,25.14,10610,10660,10600,13780,7420,10600,10613.79,11.97,0,-1187,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3943,103.11,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,11020,-3.63,20250109,10430,1.82,20250124,13900,-23.60,20240214,9950,6.73,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,35280810,3325,16.31,10610,10660,10600,13780,7420,10600,10610.77,11.97,0,-1176,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,27880300,2627,12.89,10610,10660,10600,13780,7420,10600,10612.98,11.97,0,-784,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,110354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,0,3,0.00,18518070,1744,8.56,10610,10660,10600,13780,7420,10600,10618.16,11.97,0,-352,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3936,102.91,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,100356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10610,10,2,0.09,3874110,365,1.79,10610,10630,10610,13780,7420,10600,10614.00,11.97,0,144,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3939,103.01,0.50,12,0.00,103.00,21038.00,13940,20240201,-23.89,9950,20240805,6.63,11020,-3.72,20250109,10430,1.73,20250124,13900,-23.67,20240214,9950,6.63,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250205,090400,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10630,30,2,0.28,1294730,122,0.60,10610,10630,10610,13780,7420,10600,10612.54,11.97,0,22,10680,10640,10560,10520,10440,10660,10540,189,3180,500,7840,10,1,37128442,3947,103.20,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.74,9950,20240805,6.83,11020,-3.54,20250109,10430,1.92,20250124,13900,-23.53,20240214,9950,6.83,20240805,0.08,N,034310,500,189 억,,4442589,N,N,19,N,00,N
20250204,160351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10600,70,2,0.66,214850010,20383,624.29,10480,10600,10480,13680,7380,10530,10540.65,11.97,0,77,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3936,102.91,0.50,12,0.05,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,11020,-3.81,20250109,10430,1.63,20250124,13900,-23.74,20240214,9950,6.53,20240805,0.08,N,034310,500,189 억,,4442578,N,N,19,N,00,N
20250204,150352,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10550,20,2,0.19,120600380,11451,350.72,10480,10600,10480,13680,7380,10530,10531.86,11.97,0,2185,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3917,102.43,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.32,9950,20240805,6.03,11020,-4.26,20250109,10430,1.15,20250124,13900,-24.10,20240214,9950,6.03,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,140352,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,10,2,0.09,104882170,9960,305.05,10480,10600,10480,13680,7380,10530,10530.34,11.97,0,2246,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3913,102.33,0.50,12,0.03,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,130351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10590,60,2,0.57,95217720,9044,277.00,10480,10600,10480,13680,7380,10530,10528.28,11.97,0,2273,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3932,102.82,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.03,9950,20240805,6.43,11020,-3.90,20250109,10430,1.53,20250124,13900,-23.81,20240214,9950,6.43,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10540,10,2,0.09,86133420,8183,250.63,10480,10600,10480,13680,7380,10530,10525.90,11.97,0,2335,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3913,102.33,0.50,12,0.02,103.00,21038.00,13940,20240201,-24.39,9950,20240805,5.93,11020,-4.36,20250109,10430,1.05,20250124,13900,-24.17,20240214,9950,5.93,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,110348,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10520,-10,5,-0.09,43186320,4103,125.67,10480,10600,10480,13680,7380,10530,10525.55,11.97,0,1433,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3906,102.14,0.50,12,0.01,103.00,21038.00,13940,20240201,-24.53,9950,20240805,5.73,11020,-4.54,20250109,10430,0.86,20250124,13900,-24.32,20240214,9950,5.73,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,100351,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10560,30,2,0.28,6708710,637,19.51,10480,10600,10480,13680,7380,10530,10531.73,11.97,0,-90,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3921,102.52,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.25,9950,20240805,6.13,11020,-4.17,20250109,10430,1.25,20250124,13900,-24.03,20240214,9950,6.13,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N
20250204,090350,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10490,-40,5,-0.38,2232350,213,6.52,10480,10490,10480,13680,7380,10530,10480.52,11.97,0,8,10750,10640,10570,10460,10390,10605,10425,189,3150,500,7790,10,1,37128442,3895,101.84,0.50,12,0.00,103.00,21038.00,13940,20240201,-24.75,9950,20240805,5.43,11020,-4.81,20250109,10430,0.58,20250124,13900,-24.53,20240214,9950,5.43,20240805,0.08,N,034310,500,189 억,,4442578,N,N,3,N,00,N