KissMeData/326030/price/prices-20250201.csv

1	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
2	20250228	161237	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114000	-4100	5	-3.47	37123755300	325814	207.68	116200	116800	112500	153500	82700	118100	113941.42	11.98	0	18643	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	89277	-271.43	31.47	12	0.42	-420.00	3622.00	130000	20241016	-12.31	72600	20240805	57.02	129800	-12.17	20250214	101900	11.87	20250203	130000	-12.31	20241016	72600	57.02	20240805	0.72	N	326030	500	391 억		9379233	N	N	4424	N	00	N
3	20250228	151243	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	112900	-5200	5	-4.40	27946327600	245199	156.30	116200	116800	112500	153500	82700	118100	113973.97	11.98	0	12174	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	88416	-268.81	31.17	12	0.31	-420.00	3622.00	130000	20241016	-13.15	72600	20240805	55.51	129800	-13.02	20250214	101900	10.79	20250203	130000	-13.15	20241016	72600	55.51	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
4	20250228	141244	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	112600	-5500	5	-4.66	23375114300	204754	130.51	116200	116800	112500	153500	82700	118100	114161.83	11.98	0	-559	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	88181	-268.10	31.09	12	0.26	-420.00	3622.00	130000	20241016	-13.38	72600	20240805	55.10	129800	-13.25	20250214	101900	10.50	20250203	130000	-13.38	20241016	72600	55.10	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
5	20250228	131236	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	113100	-5000	5	-4.23	20112962900	175903	112.12	116200	116800	112500	153500	82700	118100	114341.09	11.98	0	1464	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	88572	-269.29	31.23	12	0.22	-420.00	3622.00	130000	20241016	-13.00	72600	20240805	55.79	129800	-12.87	20250214	101900	10.99	20250203	130000	-13.00	20241016	72600	55.79	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
6	20250228	121231	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	112800	-5300	5	-4.49	17526221900	153003	97.53	116200	116800	112500	153500	82700	118100	114548.08	11.98	0	382	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	88337	-268.57	31.14	12	0.20	-420.00	3622.00	130000	20241016	-13.23	72600	20240805	55.37	129800	-13.10	20250214	101900	10.70	20250203	130000	-13.23	20241016	72600	55.37	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
7	20250228	111235	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	113900	-4200	5	-3.56	13531202800	117807	75.09	116200	116800	113800	153500	82700	118100	114858.91	11.98	0	-2552	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	89199	-271.19	31.45	12	0.15	-420.00	3622.00	130000	20241016	-12.38	72600	20240805	56.89	129800	-12.25	20250214	101900	11.78	20250203	130000	-12.38	20241016	72600	56.89	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
8	20250228	101233	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114800	-3300	5	-2.79	7664216400	66496	42.39	116200	116800	114400	153500	82700	118100	115258.05	11.98	0	-1309	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	89904	-273.33	31.70	12	0.08	-420.00	3622.00	130000	20241016	-11.69	72600	20240805	58.13	129800	-11.56	20250214	101900	12.66	20250203	130000	-11.69	20241016	72600	58.13	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
9	20250228	091238	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114900	-3200	5	-2.71	3350652500	28976	18.47	116200	116800	114800	153500	82700	118100	115634.93	11.98	0	-6578	119966	119032	117966	117032	115966	118500	116500	392	35400	500	89750	100	1	78313250	89982	-273.57	31.72	12	0.04	-420.00	3622.00	130000	20241016	-11.62	72600	20240805	58.26	129800	-11.48	20250214	101900	12.76	20250203	130000	-11.62	20241016	72600	58.26	20240805	0.72	N	326030	500	391 억		9379233	N	N	857	N	00	N
10	20250227	161223	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118100	0	3	0.00	18326672300	155904	73.49	118200	118900	116900	153500	82700	118100	117548.33	11.97	0	-22613	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	92488	-281.19	32.61	12	0.20	-420.00	3622.00	130000	20241016	-9.15	72600	20240805	62.67	129800	-9.01	20250214	101900	15.90	20250203	130000	-9.15	20241016	72600	62.67	20240805	0.73	N	326030	500	391 억		9374032	N	N	852	N	00	N
11	20250227	151224	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117500	-600	5	-0.51	16824861400	143173	67.49	118200	118900	116900	153500	82700	118100	117514.07	11.97	0	-22645	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	92018	-279.76	32.44	12	0.18	-420.00	3622.00	130000	20241016	-9.62	72600	20240805	61.85	129800	-9.48	20250214	101900	15.31	20250203	130000	-9.62	20241016	72600	61.85	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
12	20250227	141226	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117100	-1000	5	-0.85	14788152200	125814	59.31	118200	118900	116900	153500	82700	118100	117539.65	11.97	0	-18633	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91705	-278.81	32.33	12	0.16	-420.00	3622.00	130000	20241016	-9.92	72600	20240805	61.29	129800	-9.78	20250214	101900	14.92	20250203	130000	-9.92	20241016	72600	61.29	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
13	20250227	131224	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117400	-700	5	-0.59	13656947000	116163	54.76	118200	118900	116900	153500	82700	118100	117566.94	11.97	0	-17887	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91940	-279.52	32.41	12	0.15	-420.00	3622.00	130000	20241016	-9.69	72600	20240805	61.71	129800	-9.55	20250214	101900	15.21	20250203	130000	-9.69	20241016	72600	61.71	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
14	20250227	121220	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117300	-800	5	-0.68	10998732300	93467	44.06	118200	118900	117100	153500	82700	118100	117674.88	11.97	0	-12148	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91861	-279.29	32.39	12	0.12	-420.00	3622.00	130000	20241016	-9.77	72600	20240805	61.57	129800	-9.63	20250214	101900	15.11	20250203	130000	-9.77	20241016	72600	61.57	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
15	20250227	111231	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117400	-700	5	-0.59	9447764100	80243	37.82	118200	118900	117100	153500	82700	118100	117739.26	11.97	0	-8493	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91940	-279.52	32.41	12	0.10	-420.00	3622.00	130000	20241016	-9.69	72600	20240805	61.71	129800	-9.55	20250214	101900	15.21	20250203	130000	-9.69	20241016	72600	61.71	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
16	20250227	101302	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117300	-800	5	-0.68	6221478800	52906	24.94	118200	118400	117100	153500	82700	118100	117594.63	11.97	0	-8726	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91861	-279.29	32.39	12	0.07	-420.00	3622.00	130000	20241016	-9.77	72600	20240805	61.57	129800	-9.63	20250214	101900	15.11	20250203	130000	-9.77	20241016	72600	61.57	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
17	20250227	091318	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117200	-900	5	-0.76	2539910400	21572	10.17	118200	118400	117200	153500	82700	118100	117740.51	11.97	0	-3904	120833	119466	117733	116366	114633	118600	115500	392	35400	500	89750	100	1	78313250	91783	-279.05	32.36	12	0.03	-420.00	3622.00	130000	20241016	-9.85	72600	20240805	61.43	129800	-9.71	20250214	101900	15.01	20250203	130000	-9.85	20241016	72600	61.43	20240805	0.73	N	326030	500	391 억		9374032	N	N	602	N	00	N
18	20250226	161223	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118100	700	2	0.60	24802912200	211084	66.25	118500	119100	116000	152600	82200	117400	117500.33	11.92	0	23038	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	92488	-281.19	32.61	12	0.27	-420.00	3622.00	130000	20241016	-9.15	72600	20240805	62.67	129800	-9.01	20250214	101900	15.90	20250203	130000	-9.15	20241016	72600	62.67	20240805	0.72	N	326030	500	391 억		9338826	N	N	602	N	00	N
19	20250226	151229	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118000	600	2	0.51	22973312900	195588	61.39	118500	119100	116000	152600	82200	117400	117457.73	11.92	0	22990	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	92410	-280.95	32.58	12	0.25	-420.00	3622.00	130000	20241016	-9.23	72600	20240805	62.53	129800	-9.09	20250214	101900	15.80	20250203	130000	-9.23	20241016	72600	62.53	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
20	20250226	141226	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118300	900	2	0.77	18840727900	160604	50.41	118500	119100	116000	152600	82200	117400	117311.61	11.92	0	16431	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	92645	-281.67	32.66	12	0.21	-420.00	3622.00	130000	20241016	-9.00	72600	20240805	62.95	129800	-8.86	20250214	101900	16.09	20250203	130000	-9.00	20241016	72600	62.95	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
21	20250226	131224	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117600	200	2	0.17	14707022000	125559	39.41	118500	119100	116000	152600	82200	117400	117132.04	11.92	0	15302	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	92096	-280.00	32.47	12	0.16	-420.00	3622.00	130000	20241016	-9.54	72600	20240805	61.98	129800	-9.40	20250214	101900	15.41	20250203	130000	-9.54	20241016	72600	61.98	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
22	20250226	121224	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117500	100	2	0.09	12128562800	103582	32.51	118500	119100	116000	152600	82200	117400	117090.96	11.92	0	7454	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	92018	-279.76	32.44	12	0.13	-420.00	3622.00	130000	20241016	-9.62	72600	20240805	61.85	129800	-9.48	20250214	101900	15.31	20250203	130000	-9.62	20241016	72600	61.85	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
23	20250226	111222	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116800	-600	5	-0.51	9922504200	84817	26.62	118500	119100	116000	152600	82200	117400	116986.47	11.92	0	3167	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	91470	-278.10	32.25	12	0.11	-420.00	3622.00	130000	20241016	-10.15	72600	20240805	60.88	129800	-10.02	20250214	101900	14.62	20250203	130000	-10.15	20241016	72600	60.88	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
24	20250226	101220	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117300	-100	5	-0.09	7513474100	64235	20.16	118500	119100	116000	152600	82200	117400	116967.52	11.92	0	-729	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	91861	-279.29	32.39	12	0.08	-420.00	3622.00	130000	20241016	-9.77	72600	20240805	61.57	129800	-9.63	20250214	101900	15.11	20250203	130000	-9.77	20241016	72600	61.57	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
25	20250226	091231	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116500	-900	5	-0.77	2605230900	22163	6.96	118500	119100	116200	152600	82200	117400	117549.68	11.92	0	-6829	122000	119700	116700	114400	111400	120850	115550	392	35200	500	89220	100	1	78313250	91235	-277.38	32.16	12	0.03	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	129800	-10.25	20250214	101900	14.33	20250203	130000	-10.38	20241016	72600	60.47	20240805	0.72	N	326030	500	391 억		9338826	N	N	148	N	00	N
26	20250225	161215	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117400	2200	2	1.91	37266219400	317433	179.12	114500	119000	113700	149700	80700	115200	117398.74	11.94	0	-18893	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	91940	-279.52	32.41	12	0.41	-420.00	3622.00	130000	20241016	-9.69	72600	20240805	61.71	129800	-9.55	20250214	101900	15.21	20250203	130000	-9.69	20241016	72600	61.71	20240805	0.71	N	326030	500	391 억		9350765	N	N	148	N	00	N
27	20250225	151214	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117300	2100	2	1.82	35353348900	301131	169.92	114500	119000	113700	149700	80700	115200	117401.93	11.94	0	-16150	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	91861	-279.29	32.39	12	0.38	-420.00	3622.00	130000	20241016	-9.77	72600	20240805	61.57	129800	-9.63	20250214	101900	15.11	20250203	130000	-9.77	20241016	72600	61.57	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
28	20250225	141213	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117000	1800	2	1.56	33053190000	281482	158.84	114500	119000	113700	149700	80700	115200	117425.63	11.94	0	-17513	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	91627	-278.57	32.30	12	0.36	-420.00	3622.00	130000	20241016	-10.00	72600	20240805	61.16	129800	-9.86	20250214	101900	14.82	20250203	130000	-10.00	20241016	72600	61.16	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
29	20250225	131219	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117300	2100	2	1.82	29895036300	254503	143.61	114500	119000	113700	149700	80700	115200	117464.42	11.94	0	-12300	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	91861	-279.29	32.39	12	0.32	-420.00	3622.00	130000	20241016	-9.77	72600	20240805	61.57	129800	-9.63	20250214	101900	15.11	20250203	130000	-9.77	20241016	72600	61.57	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
30	20250225	121216	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117600	2400	2	2.08	27222766400	231701	130.75	114500	119000	113700	149700	80700	115200	117490.98	11.94	0	-13276	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	92096	-280.00	32.47	12	0.30	-420.00	3622.00	130000	20241016	-9.54	72600	20240805	61.98	129800	-9.40	20250214	101900	15.41	20250203	130000	-9.54	20241016	72600	61.98	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
31	20250225	111214	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118100	2900	2	2.52	23298032800	198519	112.02	114500	119000	113700	149700	80700	115200	117359.26	11.94	0	-9097	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	92488	-281.19	32.61	12	0.25	-420.00	3622.00	130000	20241016	-9.15	72600	20240805	62.67	129800	-9.01	20250214	101900	15.90	20250203	130000	-9.15	20241016	72600	62.67	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
32	20250225	101211	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117700	2500	2	2.17	20074279100	171240	96.63	114500	119000	113700	149700	80700	115200	117228.97	11.94	0	-9308	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	92175	-280.24	32.50	12	0.22	-420.00	3622.00	130000	20241016	-9.46	72600	20240805	62.12	129800	-9.32	20250214	101900	15.51	20250203	130000	-9.46	20241016	72600	62.12	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
33	20250225	091219	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116200	1000	2	0.87	3586077400	31085	17.54	114500	116300	113700	149700	80700	115200	115363.62	11.94	0	-1706	117733	116466	114733	113466	111733	117100	114100	392	34500	500	87550	100	1	78313250	91000	-276.67	32.08	12	0.04	-420.00	3622.00	130000	20241016	-10.62	72600	20240805	60.06	129800	-10.48	20250214	101900	14.03	20250203	130000	-10.62	20241016	72600	60.06	20240805	0.71	N	326030	500	391 억		9350765	N	N	177	N	00	N
34	20250224	161204	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115200	100	2	0.09	20171975300	176146	75.32	114000	116000	113000	149600	80600	115100	114517.21	11.94	0	-1639	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	90217	-274.29	31.81	12	0.22	-420.00	3622.00	130000	20241016	-11.38	72600	20240805	58.68	129800	-11.25	20250214	101900	13.05	20250203	130000	-11.38	20241016	72600	58.68	20240805	0.70	N	326030	500	391 억		9348768	N	N	177	N	00	N
35	20250224	151205	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114800	-300	5	-0.26	18379136800	160572	68.66	114000	116000	113000	149600	80600	115100	114460.37	11.94	0	-531	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	89904	-273.33	31.70	12	0.21	-420.00	3622.00	130000	20241016	-11.69	72600	20240805	58.13	129800	-11.56	20250214	101900	12.66	20250203	130000	-11.69	20241016	72600	58.13	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
36	20250224	141202	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114100	-1000	5	-0.87	15290449400	133547	57.11	114000	116000	113000	149600	80600	115100	114494.85	11.94	0	-8861	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	89355	-271.67	31.50	12	0.17	-420.00	3622.00	130000	20241016	-12.23	72600	20240805	57.16	129800	-12.10	20250214	101900	11.97	20250203	130000	-12.23	20241016	72600	57.16	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
37	20250224	131204	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114900	-200	5	-0.17	13052275500	113981	48.74	114000	116000	113000	149600	80600	115100	114512.68	11.94	0	-4595	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	89982	-273.57	31.72	12	0.15	-420.00	3622.00	130000	20241016	-11.62	72600	20240805	58.26	129800	-11.48	20250214	101900	12.76	20250203	130000	-11.62	20241016	72600	58.26	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
38	20250224	121201	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115400	300	2	0.26	11837151900	103438	44.23	114000	116000	113000	149600	80600	115100	114437.11	11.94	0	-1819	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	90373	-274.76	31.86	12	0.13	-420.00	3622.00	130000	20241016	-11.23	72600	20240805	58.95	129800	-11.09	20250214	101900	13.25	20250203	130000	-11.23	20241016	72600	58.95	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
39	20250224	111159	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	114700	-400	5	-0.35	9981446500	87309	37.34	114000	116000	113000	149600	80600	115100	114323.15	11.94	0	3589	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	89825	-273.10	31.67	12	0.11	-420.00	3622.00	130000	20241016	-11.77	72600	20240805	57.99	129800	-11.63	20250214	101900	12.56	20250203	130000	-11.77	20241016	72600	57.99	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
40	20250224	101158	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	113500	-1600	5	-1.39	8232602300	72030	30.80	114000	116000	113000	149600	80600	115100	114293.98	11.94	0	4840	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	88886	-270.24	31.34	12	0.09	-420.00	3622.00	130000	20241016	-12.69	72600	20240805	56.34	129800	-12.56	20250214	101900	11.38	20250203	130000	-12.69	20241016	72600	56.34	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
41	20250224	091206	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115400	300	2	0.26	2350297800	20415	8.73	114000	116000	114000	149600	80600	115100	115126.04	11.94	0	950	118300	116700	115700	114100	113100	116200	113600	392	34500	500	87470	100	1	78313250	90373	-274.76	31.86	12	0.03	-420.00	3622.00	130000	20241016	-11.23	72600	20240805	58.95	129800	-11.09	20250214	101900	13.25	20250203	130000	-11.23	20241016	72600	58.95	20240805	0.70	N	326030	500	391 억		9348768	N	N	56	N	00	N
42	20250221	161154	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115100	-500	5	-0.43	26799557200	231194	67.01	116700	117300	114700	150200	81000	115600	115922.43	11.93	0	1392	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	90139	-274.05	31.78	12	0.30	-420.00	3622.00	130000	20241016	-11.46	72600	20240805	58.54	129800	-11.33	20250214	101900	12.95	20250203	130000	-11.46	20241016	72600	58.54	20240805	0.70	N	326030	500	391 억		9345186	N	N	56	N	00	N
43	20250221	151159	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115200	-400	5	-0.35	24394550100	210281	60.95	116700	117300	114900	150200	81000	115600	116009.30	11.93	0	-6291	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	90217	-274.29	31.81	12	0.27	-420.00	3622.00	130000	20241016	-11.38	72600	20240805	58.68	129800	-11.25	20250214	101900	13.05	20250203	130000	-11.38	20241016	72600	58.68	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
44	20250221	141200	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115700	100	2	0.09	18943429500	162998	47.24	116700	117300	115200	150200	81000	115600	116218.80	11.93	0	-11433	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	90608	-275.48	31.94	12	0.21	-420.00	3622.00	130000	20241016	-11.00	72600	20240805	59.37	129800	-10.86	20250214	101900	13.54	20250203	130000	-11.00	20241016	72600	59.37	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
45	20250221	131159	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116200	600	2	0.52	15182784500	130504	37.83	116700	117300	115500	150200	81000	115600	116339.63	11.93	0	-7894	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	91000	-276.67	32.08	12	0.17	-420.00	3622.00	130000	20241016	-10.62	72600	20240805	60.06	129800	-10.48	20250214	101900	14.03	20250203	130000	-10.62	20241016	72600	60.06	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
46	20250221	121159	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116400	800	2	0.69	12920963600	111082	32.20	116700	117300	115500	150200	81000	115600	116319.17	11.93	0	-4477	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	91157	-277.14	32.14	12	0.14	-420.00	3622.00	130000	20241016	-10.46	72600	20240805	60.33	129800	-10.32	20250214	101900	14.23	20250203	130000	-10.46	20241016	72600	60.33	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
47	20250221	111154	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116500	900	2	0.78	10708624100	92035	26.68	116700	117300	115500	150200	81000	115600	116353.86	11.93	0	-2005	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	91235	-277.38	32.16	12	0.12	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	129800	-10.25	20250214	101900	14.33	20250203	130000	-10.38	20241016	72600	60.47	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
48	20250221	101157	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116000	400	2	0.35	8153369500	70098	20.32	116700	117300	115500	150200	81000	115600	116313.91	11.93	0	-2561	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	90843	-276.19	32.03	12	0.09	-420.00	3622.00	130000	20241016	-10.77	72600	20240805	59.78	129800	-10.63	20250214	101900	13.84	20250203	130000	-10.77	20241016	72600	59.78	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
49	20250221	091200	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116900	1300	2	1.12	3215626800	27538	7.98	116700	117300	116200	150200	81000	115600	116770.70	11.93	0	-3431	120333	117966	116533	114166	112733	117250	113450	392	34600	500	87850	100	1	78313250	91548	-278.33	32.27	12	0.04	-420.00	3622.00	130000	20241016	-10.08	72600	20240805	61.02	129800	-9.94	20250214	101900	14.72	20250203	130000	-10.08	20241016	72600	61.02	20240805	0.70	N	326030	500	391 억		9345186	N	N	270	N	00	N
50	20250220	161148	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115600	-3500	5	-2.94	40028861300	343035	48.92	118900	118900	115100	154800	83400	119100	116689.88	11.89	0	24211	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	90530	-275.24	31.92	12	0.44	-420.00	3622.00	130000	20241016	-11.08	72600	20240805	59.23	129800	-10.94	20250214	101900	13.44	20250203	130000	-11.08	20241016	72600	59.23	20240805	0.67	N	326030	500	391 억		9314164	N	N	268	N	00	N
51	20250220	151155	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	115400	-3700	5	-3.11	38068444700	326062	46.50	118900	118900	115100	154800	83400	119100	116750.65	11.89	0	17930	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	90373	-274.76	31.86	12	0.42	-420.00	3622.00	130000	20241016	-11.23	72600	20240805	58.95	129800	-11.09	20250214	101900	13.25	20250203	130000	-11.23	20241016	72600	58.95	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
52	20250220	141154	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116100	-3000	5	-2.52	32024266200	273815	39.05	118900	118900	115600	154800	83400	119100	116954.20	11.89	0	10490	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	90922	-276.43	32.05	12	0.35	-420.00	3622.00	130000	20241016	-10.69	72600	20240805	59.92	129800	-10.55	20250214	101900	13.94	20250203	130000	-10.69	20241016	72600	59.92	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
53	20250220	131151	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116500	-2600	5	-2.18	28299823700	241767	34.48	118900	118900	115600	154800	83400	119100	117052.34	11.89	0	4991	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	91235	-277.38	32.16	12	0.31	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	129800	-10.25	20250214	101900	14.33	20250203	130000	-10.38	20241016	72600	60.47	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
54	20250220	121152	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116700	-2400	5	-2.02	26519516000	226515	32.30	118900	118900	115600	154800	83400	119100	117074.32	11.89	0	2932	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	91392	-277.86	32.22	12	0.29	-420.00	3622.00	130000	20241016	-10.23	72600	20240805	60.74	129800	-10.09	20250214	101900	14.52	20250203	130000	-10.23	20241016	72600	60.74	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
55	20250220	111151	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	117500	-1600	5	-1.34	23343567100	199340	28.43	118900	118900	115600	154800	83400	119100	117102.17	11.89	0	196	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	92018	-279.76	32.44	12	0.25	-420.00	3622.00	130000	20241016	-9.62	72600	20240805	61.85	129800	-9.48	20250214	101900	15.31	20250203	130000	-9.62	20241016	72600	61.85	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
56	20250220	101152	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	116500	-2600	5	-2.18	17534353500	149910	21.38	118900	118900	115600	154800	83400	119100	116962.88	11.89	0	-1220	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	91235	-277.38	32.16	12	0.19	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	129800	-10.25	20250214	101900	14.33	20250203	130000	-10.38	20241016	72600	60.47	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
57	20250220	091155	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118000	-1100	5	-0.92	3740043700	31672	4.52	118900	118900	117500	154800	83400	119100	118079.99	11.89	0	-6516	125500	122300	119600	116400	113700	120950	115050	392	35700	500	90510	100	1	78313250	92410	-280.95	32.58	12	0.04	-420.00	3622.00	130000	20241016	-9.23	72600	20240805	62.53	129800	-9.09	20250214	101900	15.80	20250203	130000	-9.23	20241016	72600	62.53	20240805	0.67	N	326030	500	391 억		9314164	N	N	133	N	00	N
58	20250219	161147	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	119100	-5700	5	-4.57	83054824800	698371	217.56	122300	122800	116900	162200	87400	124800	118924.17	11.87	0	-29476	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93271	-283.57	32.88	12	0.89	-420.00	3622.00	130000	20241016	-8.38	72600	20240805	64.05	129800	-8.24	20250214	101900	16.88	20250203	130000	-8.38	20241016	72600	64.05	20240805	0.68	N	326030	500	391 억		9299172	N	N	133	N	00	N
59	20250219	151151	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	119400	-5400	5	-4.33	80653817300	678220	211.28	122300	122800	116900	162200	87400	124800	118917.65	11.87	0	-31913	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93506	-284.29	32.97	12	0.87	-420.00	3622.00	130000	20241016	-8.15	72600	20240805	64.46	129800	-8.01	20250214	101900	17.17	20250203	130000	-8.15	20241016	72600	64.46	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
60	20250219	141146	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	119000	-5800	5	-4.65	74493629100	626523	195.18	122300	122800	116900	162200	87400	124800	118897.69	11.87	0	-44196	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93193	-283.33	32.85	12	0.80	-420.00	3622.00	130000	20241016	-8.46	72600	20240805	63.91	129800	-8.32	20250214	101900	16.78	20250203	130000	-8.46	20241016	72600	63.91	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
61	20250219	131147	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118700	-6100	5	-4.89	65944141400	554599	172.77	122300	122800	116900	162200	87400	124800	118901.49	11.87	0	-53000	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	92958	-282.62	32.77	12	0.71	-420.00	3622.00	130000	20241016	-8.69	72600	20240805	63.50	129800	-8.55	20250214	101900	16.49	20250203	130000	-8.69	20241016	72600	63.50	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
62	20250219	121147	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	119500	-5300	5	-4.25	61274286800	515358	160.55	122300	122800	116900	162200	87400	124800	118893.65	11.87	0	-55947	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93584	-284.52	32.99	12	0.66	-420.00	3622.00	130000	20241016	-8.08	72600	20240805	64.60	129800	-7.94	20250214	101900	17.27	20250203	130000	-8.08	20241016	72600	64.60	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
63	20250219	111148	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	120000	-4800	5	-3.85	57012512800	479676	149.43	122300	122800	116900	162200	87400	124800	118853.16	11.87	0	-67431	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93976	-285.71	33.13	12	0.61	-420.00	3622.00	130000	20241016	-7.69	72600	20240805	65.29	129800	-7.55	20250214	101900	17.76	20250203	130000	-7.69	20241016	72600	65.29	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
64	20250219	101148	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118900	-5900	5	-4.73	47121548300	396530	123.53	122300	122800	116900	162200	87400	124800	118830.95	11.87	0	-75970	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	93114	-283.10	32.83	12	0.51	-420.00	3622.00	130000	20241016	-8.54	72600	20240805	63.77	129800	-8.40	20250214	101900	16.68	20250203	130000	-8.54	20241016	72600	63.77	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
65	20250219	091150	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	118600	-6200	5	-4.97	20671337100	173126	53.93	122300	122800	117400	162200	87400	124800	119392.63	11.87	0	-32549	131266	128032	125766	122532	120266	126900	121400	392	37400	500	94840	100	1	78313250	92880	-282.38	32.74	12	0.22	-420.00	3622.00	130000	20241016	-8.77	72600	20240805	63.36	129800	-8.63	20250214	101900	16.39	20250203	130000	-8.77	20241016	72600	63.36	20240805	0.68	N	326030	500	391 억		9299172	N	N	1261	N	00	N
66	20250218	161142	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124800	-3000	5	-2.35	39756202900	318387	98.08	129000	129000	123500	166100	89500	127800	124866.52	11.96	0	-66921	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97735	-297.14	34.46	12	0.41	-420.00	3622.00	130000	20241016	-4.00	72600	20240805	71.90	129800	-3.85	20250214	101900	22.47	20250203	130000	-4.00	20241016	72600	71.90	20240805	0.68	N	326030	500	391 억		9364912	N	N	1261	N	00	N
67	20250218	151145	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124800	-3000	5	-2.35	37757856100	302375	93.14	129000	129000	123500	166100	89500	127800	124869.64	11.96	0	-68533	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97735	-297.14	34.46	12	0.39	-420.00	3622.00	130000	20241016	-4.00	72600	20240805	71.90	129800	-3.85	20250214	101900	22.47	20250203	130000	-4.00	20241016	72600	71.90	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
68	20250218	141146	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124200	-3600	5	-2.82	32929883500	263596	81.20	129000	129000	123500	166100	89500	127800	124924.10	11.96	0	-75165	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97265	-295.71	34.29	12	0.34	-420.00	3622.00	130000	20241016	-4.46	72600	20240805	71.07	129800	-4.31	20250214	101900	21.88	20250203	130000	-4.46	20241016	72600	71.07	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
69	20250218	131143	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124500	-3300	5	-2.58	28662396200	229220	70.61	129000	129000	123500	166100	89500	127800	125041.54	11.96	0	-71586	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97500	-296.43	34.37	12	0.29	-420.00	3622.00	130000	20241016	-4.23	72600	20240805	71.49	129800	-4.08	20250214	101900	22.18	20250203	130000	-4.23	20241016	72600	71.49	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
70	20250218	121146	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124700	-3100	5	-2.43	26645936400	213023	65.62	129000	129000	123500	166100	89500	127800	125083.05	11.96	0	-71094	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97657	-296.90	34.43	12	0.27	-420.00	3622.00	130000	20241016	-4.08	72600	20240805	71.76	129800	-3.93	20250214	101900	22.37	20250203	130000	-4.08	20241016	72600	71.76	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
71	20250218	111143	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	123800	-4000	5	-3.13	22991327600	183587	56.55	129000	129000	123600	166100	89500	127800	125232.06	11.96	0	-65590	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	96952	-294.76	34.18	12	0.23	-420.00	3622.00	130000	20241016	-4.77	72600	20240805	70.52	129800	-4.62	20250214	101900	21.49	20250203	130000	-4.77	20241016	72600	70.52	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
72	20250218	101143	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125000	-2800	5	-2.19	17228459000	137146	42.25	129000	129000	123600	166100	89500	127800	125619.14	11.96	0	-54403	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	97892	-297.62	34.51	12	0.18	-420.00	3622.00	130000	20241016	-3.85	72600	20240805	72.18	129800	-3.70	20250214	101900	22.67	20250203	130000	-3.85	20241016	72600	72.18	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
73	20250218	091146	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125900	-1900	5	-1.49	5450773700	42857	13.20	129000	129000	125900	166100	89500	127800	127183.19	11.96	0	-19983	130800	129300	126500	125000	122200	130050	125750	392	38300	500	97120	100	1	78313250	98596	-299.76	34.76	12	0.05	-420.00	3622.00	130000	20241016	-3.15	72600	20240805	73.42	129800	-3.00	20250214	101900	23.55	20250203	130000	-3.15	20241016	72600	73.42	20240805	0.68	N	326030	500	391 억		9364912	N	N	931	N	00	N
74	20250217	161143	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	127800	2200	2	1.75	40532505400	321380	83.09	125900	128000	123700	163200	88000	125600	126117.19	11.97	0	16323	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	100084	-304.29	35.28	12	0.41	-420.00	3622.00	130000	20241016	-1.69	72600	20240805	76.03	129800	-1.54	20250214	101900	25.42	20250203	130000	-1.69	20241016	72600	76.03	20240805	0.68	N	326030	500	391 억		9372572	N	N	931	N	00	N
75	20250217	151141	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	127400	1800	2	1.43	37579648400	298247	77.11	125900	128000	123700	163200	88000	125600	126002.14	11.97	0	21916	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	99771	-303.33	35.17	12	0.38	-420.00	3622.00	130000	20241016	-2.00	72600	20240805	75.48	129800	-1.85	20250214	101900	25.02	20250203	130000	-2.00	20241016	72600	75.48	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
76	20250217	141139	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	126100	500	2	0.40	29662583000	236040	61.03	125900	127700	123700	163200	88000	125600	125667.69	11.97	0	20020	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	98753	-300.24	34.82	12	0.30	-420.00	3622.00	130000	20241016	-3.00	72600	20240805	73.69	129800	-2.85	20250214	101900	23.75	20250203	130000	-3.00	20241016	72600	73.69	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
77	20250217	131145	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	126500	900	2	0.72	23136148200	184457	47.69	125900	127700	123700	163200	88000	125600	125428.15	11.97	0	17784	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	99066	-301.19	34.93	12	0.24	-420.00	3622.00	130000	20241016	-2.69	72600	20240805	74.24	129800	-2.54	20250214	101900	24.14	20250203	130000	-2.69	20241016	72600	74.24	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
78	20250217	121144	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	126100	500	2	0.40	19725801600	157453	40.71	125900	127700	123700	163200	88000	125600	125280.00	11.97	0	12712	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	98753	-300.24	34.82	12	0.20	-420.00	3622.00	130000	20241016	-3.00	72600	20240805	73.69	129800	-2.85	20250214	101900	23.75	20250203	130000	-3.00	20241016	72600	73.69	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
79	20250217	111142	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125800	200	2	0.16	16554059000	132247	34.19	125900	127700	123700	163200	88000	125600	125174.41	11.97	0	6547	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	98518	-299.52	34.73	12	0.17	-420.00	3622.00	130000	20241016	-3.23	72600	20240805	73.28	129800	-3.08	20250214	101900	23.45	20250203	130000	-3.23	20241016	72600	73.28	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
80	20250217	101139	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	124900	-700	5	-0.56	11474016600	91504	23.66	125900	127700	124000	163200	88000	125600	125392.97	11.97	0	449	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	97813	-297.38	34.48	12	0.12	-420.00	3622.00	130000	20241016	-3.92	72600	20240805	72.04	129800	-3.78	20250214	101900	22.57	20250203	130000	-3.92	20241016	72600	72.04	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
81	20250217	091141	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	126200	600	2	0.48	3589359300	28330	7.32	125900	127700	125300	163200	88000	125600	126709.14	11.97	0	-609	131933	128766	126633	123466	121333	127700	122400	392	37600	500	95450	100	1	78313250	98831	-300.48	34.84	12	0.04	-420.00	3622.00	130000	20241016	-2.92	72600	20240805	73.83	129800	-2.77	20250214	101900	23.85	20250203	130000	-2.92	20241016	72600	73.83	20240805	0.68	N	326030	500	391 억		9372572	N	N	637	N	00	N
82	20250214	161134	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125600	200	2	0.16	48704641700	385048	84.55	126100	129800	124500	163000	87800	125400	126494.26	11.99	0	-5147	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98361	-299.05	34.68	12	0.49	-420.00	3622.00	130000	20241016	-3.38	72600	20240805	73.00	129800	-3.24	20250214	101900	23.26	20250203	130000	-3.38	20241016	72600	73.00	20240805	0.68	N	326030	500	391 억		9390318	N	N	637	N	00	N
83	20250214	151133	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125600	200	2	0.16	45761967900	361614	79.41	126100	129800	124500	163000	87800	125400	126552.93	11.99	0	-9064	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98361	-299.05	34.68	12	0.46	-420.00	3622.00	130000	20241016	-3.38	72600	20240805	73.00	129800	-3.24	20250214	101900	23.26	20250203	130000	-3.38	20241016	72600	73.00	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
84	20250214	141134	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	126100	700	2	0.56	40561984400	320273	70.33	126100	129800	124500	163000	87800	125400	126652.71	11.99	0	-11307	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98753	-300.24	34.82	12	0.41	-420.00	3622.00	130000	20241016	-3.00	72600	20240805	73.69	129800	-2.85	20250214	101900	23.75	20250203	130000	-3.00	20241016	72600	73.69	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
85	20250214	131137	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125800	400	2	0.32	37019699500	292139	64.15	126100	129800	124500	163000	87800	125400	126724.75	11.99	0	-11458	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98518	-299.52	34.73	12	0.37	-420.00	3622.00	130000	20241016	-3.23	72600	20240805	73.28	129800	-3.08	20250214	101900	23.45	20250203	130000	-3.23	20241016	72600	73.28	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
86	20250214	121133	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125300	-100	5	-0.08	33340131300	262877	57.72	126100	129800	124500	163000	87800	125400	126834.23	11.99	0	-9284	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98127	-298.33	34.59	12	0.34	-420.00	3622.00	130000	20241016	-3.62	72600	20240805	72.59	129800	-3.47	20250214	101900	22.96	20250203	130000	-3.62	20241016	72600	72.59	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
87	20250214	111130	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125000	-400	5	-0.32	30224818600	237972	52.26	126100	129800	124500	163000	87800	125400	127017.90	11.99	0	-18826	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	97892	-297.62	34.51	12	0.30	-420.00	3622.00	130000	20241016	-3.85	72600	20240805	72.18	129800	-3.70	20250214	101900	22.67	20250203	130000	-3.85	20241016	72600	72.18	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
88	20250214	101131	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	125700	300	2	0.24	24994606300	196224	43.09	126100	129800	125000	163000	87800	125400	127389.74	11.99	0	-17827	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	98440	-299.29	34.70	12	0.25	-420.00	3622.00	130000	20241016	-3.31	72600	20240805	73.14	129800	-3.16	20250214	101900	23.36	20250203	130000	-3.31	20241016	72600	73.14	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
89	20250214	091135	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	128400	3000	2	2.39	11900368000	92682	20.35	126100	129800	125900	163000	87800	125400	128438.18	11.99	0	-15114	130000	127700	125000	122700	120000	128850	123850	392	37600	500	95300	100	1	78313250	100554	-305.71	35.45	12	0.12	-420.00	3622.00	130000	20241016	-1.23	72600	20240805	76.86	129800	-1.08	20250214	101900	26.01	20250203	130000	-1.23	20241016	72600	76.86	20240805	0.68	N	326030	500	391 억		9390318	N	N	534	N	00	N
90	20250213	161124	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125400	1000	2	0.80	56781212100	453489	138.55	124400	127300	122300	161700	87100	124400	125209.42	12.00	-1344	-15544	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	98205	-298.57	34.62	12	0.58	-420.00	3622.00	130000	20241016	-3.54	72600	20240805	72.73	129100	-2.87	20250211	101900	23.06	20250203	130000	-3.54	20241016	72600	72.73	20240805	0.69	N	326030	500	391 억		9393898	N	N	534	N	00	N
91	20250213	151125	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126000	1600	2	1.29	48774627800	389669	119.05	124400	127300	122300	161700	87100	124400	125169.49	12.00	-1344	-24208	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	98675	-300.00	34.79	12	0.50	-420.00	3622.00	130000	20241016	-3.08	72600	20240805	73.55	129100	-2.40	20250211	101900	23.65	20250203	130000	-3.08	20241016	72600	73.55	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
92	20250213	141122	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126100	1700	2	1.37	39188491300	313927	95.91	124400	127000	122300	161700	87100	124400	124833.21	12.00	-1344	-11983	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	98753	-300.24	34.82	12	0.40	-420.00	3622.00	130000	20241016	-3.00	72600	20240805	73.69	129100	-2.32	20250211	101900	23.75	20250203	130000	-3.00	20241016	72600	73.69	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
93	20250213	131123	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126800	2400	2	1.93	33421706900	268204	81.94	124400	127000	122300	161700	87100	124400	124613.05	12.00	-1344	-6983	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	99301	-301.90	35.01	12	0.34	-420.00	3622.00	130000	20241016	-2.46	72600	20240805	74.66	129100	-1.78	20250211	101900	24.44	20250203	130000	-2.46	20241016	72600	74.66	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
94	20250213	121122	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125100	700	2	0.56	26398631400	212576	64.95	124400	126100	122300	161700	87100	124400	124184.38	12.00	-1344	-4061	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	97970	-297.86	34.54	12	0.27	-420.00	3622.00	130000	20241016	-3.77	72600	20240805	72.31	129100	-3.10	20250211	101900	22.77	20250203	130000	-3.77	20241016	72600	72.31	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
95	20250213	111121	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125400	1000	2	0.80	20225629500	163413	49.93	124400	125800	122300	161700	87100	124400	123769.81	12.00	-1344	1223	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	98205	-298.57	34.62	12	0.21	-420.00	3622.00	130000	20241016	-3.54	72600	20240805	72.73	129100	-2.87	20250211	101900	23.06	20250203	130000	-3.54	20241016	72600	72.73	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
96	20250213	101122	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	122800	-1600	5	-1.29	12380935400	100335	30.65	124400	125200	122300	161700	87100	124400	123395.44	12.00	-1344	7934	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	96169	-292.38	33.90	12	0.13	-420.00	3622.00	130000	20241016	-5.54	72600	20240805	69.15	129100	-4.88	20250211	101900	20.51	20250203	130000	-5.54	20241016	72600	69.15	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
97	20250213	091116	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	124500	100	2	0.08	2856375800	22936	7.01	124400	125200	123600	161700	87100	124400	124537.11	12.00	-1344	-1330	129666	127032	124366	121732	119066	125700	120400	392	37300	500	94540	100	1	78313250	97500	-296.43	34.37	12	0.03	-420.00	3622.00	130000	20241016	-4.23	72600	20240805	71.49	129100	-3.56	20250211	101900	22.18	20250203	130000	-4.23	20241016	72600	71.49	20240805	0.69	N	326030	500	391 억		9393898	N	N	1311	N	00	N
98	20250212	161114	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	124400	-1600	5	-1.27	40213885700	325972	70.77	127000	127000	121700	163800	88200	126000	123363.05	11.96	0	24216	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	97422	-296.19	34.35	12	0.42	-420.00	3622.00	130000	20241016	-4.31	72600	20240805	71.35	129100	-3.64	20250211	101900	22.08	20250203	130000	-4.31	20241016	72600	71.35	20240805	0.68	N	326030	500	391 억		9364381	N	N	1311	N	00	N
99	20250212	151112	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	124300	-1700	5	-1.35	37487004800	304028	66.00	127000	127000	121700	163800	88200	126000	123301.15	11.96	0	25201	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	97343	-295.95	34.32	12	0.39	-420.00	3622.00	130000	20241016	-4.38	72600	20240805	71.21	129100	-3.72	20250211	101900	21.98	20250203	130000	-4.38	20241016	72600	71.21	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
100	20250212	141114	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	123600	-2400	5	-1.90	31574209300	256160	55.61	127000	127000	121700	163800	88200	126000	123259.71	11.96	0	17879	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	96795	-294.29	34.12	12	0.33	-420.00	3622.00	130000	20241016	-4.92	72600	20240805	70.25	129100	-4.26	20250211	101900	21.30	20250203	130000	-4.92	20241016	72600	70.25	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
101	20250212	131117	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	124000	-2000	5	-1.59	28714437100	233018	50.59	127000	127000	121700	163800	88200	126000	123228.40	11.96	0	12789	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	97108	-295.24	34.24	12	0.30	-420.00	3622.00	130000	20241016	-4.62	72600	20240805	70.80	129100	-3.95	20250211	101900	21.69	20250203	130000	-4.62	20241016	72600	70.80	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
102	20250212	121113	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	122700	-3300	5	-2.62	25622423400	207952	45.14	127000	127000	121700	163800	88200	126000	123213.15	11.96	0	7830	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	96090	-292.14	33.88	12	0.27	-420.00	3622.00	130000	20241016	-5.62	72600	20240805	69.01	129100	-4.96	20250211	101900	20.41	20250203	130000	-5.62	20241016	72600	69.01	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
103	20250212	111112	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	123200	-2800	5	-2.22	22485055300	182452	39.61	127000	127000	121700	163800	88200	126000	123238.18	11.96	0	8469	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	96482	-293.33	34.01	12	0.23	-420.00	3622.00	130000	20241016	-5.23	72600	20240805	69.70	129100	-4.57	20250211	101900	20.90	20250203	130000	-5.23	20241016	72600	69.70	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
104	20250212	101106	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	122600	-3400	5	-2.70	18072489300	146748	31.86	127000	127000	121700	163800	88200	126000	123153.20	11.96	0	5044	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	96012	-291.90	33.85	12	0.19	-420.00	3622.00	130000	20241016	-5.69	72600	20240805	68.87	129100	-5.03	20250211	101900	20.31	20250203	130000	-5.69	20241016	72600	68.87	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
105	20250212	091028	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	122500	-3500	5	-2.78	6738662400	54473	11.83	127000	127000	121800	163800	88200	126000	123706.43	11.96	0	2980	131333	128666	126433	123766	121533	127550	122650	392	37800	500	95760	100	1	78313250	95934	-291.67	33.82	12	0.07	-420.00	3622.00	130000	20241016	-5.77	72600	20240805	68.73	129100	-5.11	20250211	101900	20.22	20250203	130000	-5.77	20241016	72600	68.73	20240805	0.68	N	326030	500	391 억		9364381	N	N	3164	N	00	N
106	20250211	161117	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126000	1300	2	1.04	57976569400	458302	88.30	126700	129100	124200	162100	87300	124700	126503.60	11.96	0	-9033	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98675	-300.00	34.79	12	0.59	-420.00	3622.00	130000	20241016	-3.08	72600	20240805	73.55	129100	-2.40	20250211	101900	23.65	20250203	130000	-3.08	20241016	72600	73.55	20240805	0.70	N	326030	500	391 억		9368256	N	N	3164	N	00	N
107	20250211	151117	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125200	500	2	0.40	55398789000	437811	84.35	126700	129100	124200	162100	87300	124700	126535.92	11.96	0	-13197	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98048	-298.10	34.57	12	0.56	-420.00	3622.00	130000	20241016	-3.69	72600	20240805	72.45	129100	-3.02	20250211	101900	22.87	20250203	130000	-3.69	20241016	72600	72.45	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
108	20250211	141116	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125700	1000	2	0.80	48856719000	385504	74.27	126700	129100	124200	162100	87300	124700	126734.75	11.96	0	-18976	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98440	-299.29	34.70	12	0.49	-420.00	3622.00	130000	20241016	-3.31	72600	20240805	73.14	129100	-2.63	20250211	101900	23.36	20250203	130000	-3.31	20241016	72600	73.14	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
109	20250211	131116	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126100	1400	2	1.12	45205801000	356539	68.69	126700	129100	124200	162100	87300	124700	126790.71	11.96	0	-17230	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98753	-300.24	34.82	12	0.46	-420.00	3622.00	130000	20241016	-3.00	72600	20240805	73.69	129100	-2.32	20250211	101900	23.75	20250203	130000	-3.00	20241016	72600	73.69	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
110	20250211	121114	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126900	2200	2	1.76	41774847900	329457	63.47	126700	129100	124200	162100	87300	124700	126799.19	11.96	0	-15417	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	99380	-302.14	35.04	12	0.42	-420.00	3622.00	130000	20241016	-2.38	72600	20240805	74.79	129100	-1.70	20250211	101900	24.53	20250203	130000	-2.38	20241016	72600	74.79	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
111	20250211	111116	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126400	1700	2	1.36	37991544100	299609	57.72	126700	129100	124200	162100	87300	124700	126803.86	11.96	0	-18189	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98988	-300.95	34.90	12	0.38	-420.00	3622.00	130000	20241016	-2.77	72600	20240805	74.10	129100	-2.09	20250211	101900	24.04	20250203	130000	-2.77	20241016	72600	74.10	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
112	20250211	101115	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126300	1600	2	1.28	16414465800	130539	25.15	126700	127200	124200	162100	87300	124700	125743.90	11.96	0	-15490	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98910	-300.71	34.87	12	0.17	-420.00	3622.00	130000	20241016	-2.85	72600	20240805	73.97	128900	-2.02	20250210	101900	23.95	20250203	130000	-2.85	20241016	72600	73.97	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
113	20250211	091121	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125500	800	2	0.64	6730375000	53640	10.33	126700	126700	124200	162100	87300	124700	125473.29	11.96	0	-14967	131766	128232	125366	121832	118966	126800	120400	392	37400	500	94770	100	1	78313250	98283	-298.81	34.65	12	0.07	-420.00	3622.00	130000	20241016	-3.46	72600	20240805	72.87	128900	-2.64	20250210	101900	23.16	20250203	130000	-3.46	20241016	72600	72.87	20240805	0.70	N	326030	500	391 억		9368256	N	N	260	N	00	N
114	20250210	161108	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	124700	-3200	5	-2.50	64554550600	515424	83.29	128300	128900	122500	166200	89600	127900	125240.74	11.93	0	14045	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	97657	-296.90	34.43	12	0.66	-420.00	3622.00	130000	20241016	-4.08	72600	20240805	71.76	128900	-3.26	20250210	101900	22.37	20250203	130000	-4.08	20241016	72600	71.76	20240805	0.66	N	326030	500	391 억		9345921	N	N	258	N	00	N
115	20250210	151108	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	123800	-4100	5	-3.21	59958692000	478487	77.32	128300	128900	122500	166200	89600	127900	125302.50	11.93	0	17165	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	96952	-294.76	34.18	12	0.61	-420.00	3622.00	130000	20241016	-4.77	72600	20240805	70.52	128900	-3.96	20250210	101900	21.49	20250203	130000	-4.77	20241016	72600	70.52	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
116	20250210	141108	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125400	-2500	5	-1.95	44139715800	350876	56.70	128300	128900	123500	166200	89600	127900	125791.51	11.93	0	13565	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	98205	-298.57	34.62	12	0.45	-420.00	3622.00	130000	20241016	-3.54	72600	20240805	72.73	128900	-2.72	20250210	101900	23.06	20250203	130000	-3.54	20241016	72600	72.73	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
117	20250210	131111	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126700	-1200	5	-0.94	37281276500	296450	47.90	128300	128900	123500	166200	89600	127900	125750.49	11.93	0	6914	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	99223	-301.67	34.98	12	0.38	-420.00	3622.00	130000	20241016	-2.54	72600	20240805	74.52	128900	-1.71	20250210	101900	24.34	20250203	130000	-2.54	20241016	72600	74.52	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
118	20250210	121105	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126000	-1900	5	-1.49	34221352800	272193	43.98	128300	128900	123500	166200	89600	127900	125715.09	11.93	0	7010	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	98675	-300.00	34.79	12	0.35	-420.00	3622.00	130000	20241016	-3.08	72600	20240805	73.55	128900	-2.25	20250210	101900	23.65	20250203	130000	-3.08	20241016	72600	73.55	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
119	20250210	111101	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126600	-1300	5	-1.02	30253389100	240789	38.91	128300	128900	123500	166200	89600	127900	125631.59	11.93	0	4793	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	99145	-301.43	34.95	12	0.31	-420.00	3622.00	130000	20241016	-2.62	72600	20240805	74.38	128900	-1.78	20250210	101900	24.24	20250203	130000	-2.62	20241016	72600	74.38	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
120	20250210	101100	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125000	-2900	5	-2.27	24775842800	197279	31.88	128300	128900	123500	166200	89600	127900	125573.89	11.93	0	4131	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	97892	-297.62	34.51	12	0.25	-420.00	3622.00	130000	20241016	-3.85	72600	20240805	72.18	128900	-3.03	20250210	101900	22.67	20250203	130000	-3.85	20241016	72600	72.18	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
121	20250210	091059	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126500	-1400	5	-1.09	8042699200	63266	10.22	128300	128900	125800	166200	89600	127900	127110.38	11.93	0	-6757	130366	129132	126666	125432	122966	129750	126050	392	38300	500	97200	100	1	78313250	99066	-301.19	34.93	12	0.08	-420.00	3622.00	130000	20241016	-2.69	72600	20240805	74.24	128900	-1.86	20250210	101900	24.14	20250203	130000	-2.69	20241016	72600	74.24	20240805	0.66	N	326030	500	391 억		9345921	N	N	888	N	00	N
122	20250207	161048	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	127900	900	2	0.71	77575567900	613446	26.08	125000	127900	124200	165100	88900	127000	126454.35	11.86	0	56074	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	100163	-304.52	35.31	12	0.78	-420.00	3622.00	130000	20241016	-1.62	72600	20240805	76.17	128400	-0.39	20250206	101900	25.52	20250203	130000	-1.62	20241016	72600	76.17	20240805	0.66	N	326030	500	391 억		9289712	N	N	888	N	00	N
123	20250207	151050	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	127400	400	2	0.31	70998221000	561956	23.90	125000	127900	124200	165100	88900	127000	126340.55	11.86	0	57993	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	99771	-303.33	35.17	12	0.72	-420.00	3622.00	130000	20241016	-2.00	72600	20240805	75.48	128400	-0.78	20250206	101900	25.02	20250203	130000	-2.00	20241016	72600	75.48	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
124	20250207	141050	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126300	-700	5	-0.55	60155935800	476615	20.27	125000	127500	124200	165100	88900	127000	126213.97	11.86	0	62040	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	98910	-300.71	34.87	12	0.61	-420.00	3622.00	130000	20241016	-2.85	72600	20240805	73.97	128400	-1.64	20250206	101900	23.95	20250203	130000	-2.85	20241016	72600	73.97	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
125	20250207	131048	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126200	-800	5	-0.63	55170564600	437053	18.58	125000	127500	124200	165100	88900	127000	126232.08	11.86	0	63584	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	98831	-300.48	34.84	12	0.56	-420.00	3622.00	130000	20241016	-2.92	72600	20240805	73.83	128400	-1.71	20250206	101900	23.85	20250203	130000	-2.92	20241016	72600	73.83	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
126	20250207	121046	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126500	-500	5	-0.39	45991653000	364601	15.50	125000	127100	124200	165100	88900	127000	126141.02	11.86	0	58737	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	99066	-301.19	34.93	12	0.47	-420.00	3622.00	130000	20241016	-2.69	72600	20240805	74.24	128400	-1.48	20250206	101900	24.14	20250203	130000	-2.69	20241016	72600	74.24	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
127	20250207	111044	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126900	-100	5	-0.08	39406258500	312614	13.29	125000	127100	124200	165100	88900	127000	126052.24	11.86	0	50078	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	99380	-302.14	35.04	12	0.40	-420.00	3622.00	130000	20241016	-2.38	72600	20240805	74.79	128400	-1.17	20250206	101900	24.53	20250203	130000	-2.38	20241016	72600	74.79	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
128	20250207	101049	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126000	-1000	5	-0.79	29381904200	233342	9.92	125000	127100	124200	165100	88900	127000	125915.01	11.86	0	39575	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	98675	-300.00	34.79	12	0.30	-420.00	3622.00	130000	20241016	-3.08	72600	20240805	73.55	128400	-1.87	20250206	101900	23.65	20250203	130000	-3.08	20241016	72600	73.55	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
129	20250207	091055	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126200	-800	5	-0.63	13212893900	104939	4.46	125000	127100	124200	165100	88900	127000	125904.04	11.86	0	10745	141133	134066	121333	114266	101533	137600	117800	392	38100	500	96520	100	1	78313250	98831	-300.48	34.84	12	0.13	-420.00	3622.00	130000	20241016	-2.92	72600	20240805	73.83	128400	-1.71	20250206	101900	23.85	20250203	130000	-2.92	20241016	72600	73.83	20240805	0.66	N	326030	500	391 억		9289712	N	N	2758	N	00	N
130	20250206	161021	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	127000	18600	2	17.16	288515236800	2342302	1129.83	109300	128400	108600	140900	75900	108400	123170.08	11.38	0	376675	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	99458	-302.38	35.06	12	2.99	-420.00	3622.00	130000	20241016	-2.31	72600	20240805	74.93	128400	-1.09	20250206	101900	24.63	20250203	130000	-2.31	20241016	72600	74.93	20240805	0.68	N	326030	500	391 억		8908189	N	N	2758	N	00	N
131	20250206	151026	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125700	17300	2	15.96	278700141900	2264654	1092.37	109300	128400	108600	140900	75900	108400	123065.22	11.38	0	367960	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	98440	-299.29	34.70	12	2.89	-420.00	3622.00	130000	20241016	-3.31	72600	20240805	73.14	128400	-2.10	20250206	101900	23.36	20250203	130000	-3.31	20241016	72600	73.14	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
132	20250206	141025	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126500	18100	2	16.70	254810434400	2075790	1001.27	109300	128400	108600	140900	75900	108400	122753.47	11.38	0	327890	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	99066	-301.19	34.93	12	2.65	-420.00	3622.00	130000	20241016	-2.69	72600	20240805	74.24	128400	-1.48	20250206	101900	24.14	20250203	130000	-2.69	20241016	72600	74.24	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
133	20250206	131023	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	126900	18500	2	17.07	232992153900	1902322	917.60	109300	128400	108600	140900	75900	108400	122477.77	11.38	0	308464	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	99380	-302.14	35.04	12	2.43	-420.00	3622.00	130000	20241016	-2.38	72600	20240805	74.79	128400	-1.17	20250206	101900	24.53	20250203	130000	-2.38	20241016	72600	74.79	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
134	20250206	121019	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	128000	19600	2	18.08	205118744700	1682098	811.37	109300	128400	108600	140900	75900	108400	121942.21	11.38	0	255567	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	100241	-304.76	35.34	12	2.15	-420.00	3622.00	130000	20241016	-1.54	72600	20240805	76.31	128400	-0.31	20250206	101900	25.61	20250203	130000	-1.54	20241016	72600	76.31	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
135	20250206	111015	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	125200	16800	2	15.50	158163936700	1306273	630.09	109300	128400	108600	140900	75900	108400	121080.31	11.38	0	180355	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	98048	-298.10	34.57	12	1.67	-420.00	3622.00	130000	20241016	-3.69	72600	20240805	72.45	128400	-2.49	20250206	101900	22.87	20250203	130000	-3.69	20241016	72600	72.45	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
136	20250206	101015	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	109600	1200	2	1.11	9926652100	89797	43.31	109300	112300	108600	140900	75900	108400	110545.48	11.38	0	-2678	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	85831	-260.95	30.26	12	0.11	-420.00	3622.00	130000	20241016	-15.69	72600	20240805	50.96	118700	-7.67	20250108	101900	7.56	20250203	130000	-15.69	20241016	72600	50.96	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
137	20250206	091028	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	111200	2800	2	2.58	2910560300	26412	12.74	109300	111500	108600	140900	75900	108400	110198.41	11.38	0	3044	112266	110332	107666	105732	103066	111300	106700	392	32500	500	82380	100	1	78313250	87084	-264.76	30.70	12	0.03	-420.00	3622.00	130000	20241016	-14.46	72600	20240805	53.17	118700	-6.32	20250108	101900	9.13	20250203	130000	-14.46	20241016	72600	53.17	20240805	0.68	N	326030	500	391 억		8908189	N	N	1125	N	00	N
138	20250205	161011	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	108400	2200	2	2.07	22084656000	205676	103.87	106500	109600	105000	138000	74400	106200	107375.73	11.38	-2436	-10191	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	84892	-258.10	29.93	12	0.26	-420.00	3622.00	130000	20241016	-16.62	72600	20240805	49.31	118700	-8.68	20250108	101900	6.38	20250203	130000	-16.62	20241016	72600	49.31	20240805	0.65	N	326030	500	391 억		8914388	N	N	1125	N	00	N
139	20250205	151015	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	108300	2100	2	1.98	19777624100	184401	93.13	106500	109600	105000	138000	74400	106200	107253.35	11.38	-2436	-7336	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	84813	-257.86	29.90	12	0.24	-420.00	3622.00	130000	20241016	-16.69	72600	20240805	49.17	118700	-8.76	20250108	101900	6.28	20250203	130000	-16.69	20241016	72600	49.17	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
140	20250205	141014	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	109000	2800	2	2.64	16833229800	157334	79.46	106500	109600	105000	138000	74400	106200	106990.41	11.38	-2436	-1247	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	85361	-259.52	30.09	12	0.20	-420.00	3622.00	130000	20241016	-16.15	72600	20240805	50.14	118700	-8.17	20250108	101900	6.97	20250203	130000	-16.15	20241016	72600	50.14	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
141	20250205	131011	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107800	1600	2	1.51	12487095900	117364	59.27	106500	107900	105000	138000	74400	106200	106396.30	11.38	-2436	-3043	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	84422	-256.67	29.76	12	0.15	-420.00	3622.00	130000	20241016	-17.08	72600	20240805	48.48	118700	-9.18	20250108	101900	5.79	20250203	130000	-17.08	20241016	72600	48.48	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
142	20250205	121017	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	106800	600	2	0.56	9709596500	91426	46.17	106500	107200	105000	138000	74400	106200	106201.70	11.38	-2436	-12768	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	83639	-254.29	29.49	12	0.12	-420.00	3622.00	130000	20241016	-17.85	72600	20240805	47.11	118700	-10.03	20250108	101900	4.81	20250203	130000	-17.85	20241016	72600	47.11	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
143	20250205	111010	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	105800	-400	5	-0.38	8249397100	77688	39.24	106500	107200	105000	138000	74400	106200	106186.25	11.38	-2436	-14468	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	82855	-251.90	29.21	12	0.10	-420.00	3622.00	130000	20241016	-18.62	72600	20240805	45.73	118700	-10.87	20250108	101900	3.83	20250203	130000	-18.62	20241016	72600	45.73	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
144	20250205	101022	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107000	800	2	0.75	5455376100	51447	25.98	106500	107200	105000	138000	74400	106200	106038.76	11.38	-2436	-7254	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	83795	-254.76	29.54	12	0.07	-420.00	3622.00	130000	20241016	-17.69	72600	20240805	47.38	118700	-9.86	20250108	101900	5.00	20250203	130000	-17.69	20241016	72600	47.38	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
145	20250205	091028	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	105400	-800	5	-0.75	1251431400	11791	5.95	106500	107100	105300	138000	74400	106200	106134.46	11.38	-2436	-2995	110200	108200	106000	104000	101800	109200	105000	392	31800	500	80710	100	1	78313250	82542	-250.95	29.10	12	0.02	-420.00	3622.00	130000	20241016	-18.92	72600	20240805	45.18	118700	-11.20	20250108	101900	3.43	20250203	130000	-18.92	20241016	72600	45.18	20240805	0.65	N	326030	500	391 억		8914388	N	N	2466	N	00	N
146	20250204	160950	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	106200	3000	2	2.91	21047919600	197356	71.18	104400	108000	103800	134100	72300	103200	106650.48	11.36	0	28293	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	83169	-252.86	29.32	12	0.25	-420.00	3622.00	130000	20241016	-18.31	72600	20240805	46.28	118700	-10.53	20250108	101900	4.22	20250203	130000	-18.31	20241016	72600	46.28	20240805	0.63	N	326030	500	391 억		8899299	N	N	2466	N	00	N
147	20250204	151003	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	106000	2800	2	2.71	19658968300	184271	66.46	104400	108000	103800	134100	72300	103200	106685.11	11.36	0	29183	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	83012	-252.38	29.27	12	0.24	-420.00	3622.00	130000	20241016	-18.46	72600	20240805	46.01	118700	-10.70	20250108	101900	4.02	20250203	130000	-18.46	20241016	72600	46.01	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
148	20250204	141001	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	105900	2700	2	2.62	17048351300	159702	57.60	104400	108000	103800	134100	72300	103200	106751.04	11.36	0	27686	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	82934	-252.14	29.24	12	0.20	-420.00	3622.00	130000	20241016	-18.54	72600	20240805	45.87	118700	-10.78	20250108	101900	3.93	20250203	130000	-18.54	20241016	72600	45.87	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
149	20250204	131005	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107100	3900	2	3.78	14917977300	139737	50.40	104400	108000	103800	134100	72300	103200	106757.56	11.36	0	30164	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	83873	-255.00	29.57	12	0.18	-420.00	3622.00	130000	20241016	-17.62	72600	20240805	47.52	118700	-9.77	20250108	101900	5.10	20250203	130000	-17.62	20241016	72600	47.52	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
150	20250204	121015	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107400	4200	2	4.07	13222267500	123931	44.70	104400	108000	103800	134100	72300	103200	106690.59	11.36	0	32345	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	84108	-255.71	29.65	12	0.16	-420.00	3622.00	130000	20241016	-17.38	72600	20240805	47.93	118700	-9.52	20250108	101900	5.40	20250203	130000	-17.38	20241016	72600	47.93	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
151	20250204	110955	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107700	4500	2	4.36	11465825800	107621	38.82	104400	107900	103800	134100	72300	103200	106538.96	11.36	0	30112	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	84343	-256.43	29.73	12	0.14	-420.00	3622.00	130000	20241016	-17.15	72600	20240805	48.35	118700	-9.27	20250108	101900	5.69	20250203	130000	-17.15	20241016	72600	48.35	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
152	20250204	101000	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	107400	4200	2	4.07	9522073300	89554	32.30	104400	107900	103800	134100	72300	103200	106327.76	11.36	0	27269	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	84108	-255.71	29.65	12	0.11	-420.00	3622.00	130000	20241016	-17.38	72600	20240805	47.93	118700	-9.52	20250108	101900	5.40	20250203	130000	-17.38	20241016	72600	47.93	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N
153	20250204	091000	55	20.00	KOSPI200		일반서비스	N	N	N	Y	40	N	105400	2200	2	2.13	2138355300	20419	7.36	104400	105800	103800	134100	72300	103200	104723.88	11.36	0	6023	109133	106166	104033	101066	98933	105100	100000	392	30900	500	78430	100	1	78313250	82542	-250.95	29.10	12	0.03	-420.00	3622.00	130000	20241016	-18.92	72600	20240805	45.18	118700	-11.20	20250108	101900	3.43	20250203	130000	-18.92	20241016	72600	45.18	20240805	0.63	N	326030	500	391 억		8899299	N	N	1697	N	00	N