KissMeData/000180/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1302	-42	5	-3.12	47404687	35957	64.20	1344	1345	1297	1747	941	1344	1318.37	1.22	62	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	908	-3.80	0.15	12	0.05	-343.00	8433.00	2320	20240221	-43.88	1121	20241210	16.15	1538	-15.34	20250113	1253	3.91	20250213	2090	-37.70	20240311	1121	16.15	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
3	20250228	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	-44	5	-3.27	43328532	32821	58.60	1344	1345	1300	1747	941	1344	1320.15	1.22	138	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	907	-3.79	0.15	12	0.05	-343.00	8433.00	2320	20240221	-43.97	1121	20241210	15.97	1538	-15.47	20250113	1253	3.75	20250213	2090	-37.80	20240311	1121	15.97	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
4	20250228	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1325	-19	5	-1.41	29235909	22060	39.39	1344	1345	1310	1747	941	1344	1325.29	1.22	275	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	924	-3.86	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.89	1121	20241210	18.20	1538	-13.85	20250113	1253	5.75	20250213	2090	-36.60	20240311	1121	18.20	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
5	20250228	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1331	-13	5	-0.97	14293074	10723	19.15	1344	1345	1328	1747	941	1344	1332.94	1.22	9	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	1538	-13.46	20250113	1253	6.23	20250213	2090	-36.32	20240311	1121	18.73	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
6	20250228	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1332	-12	5	-0.89	13635493	10228	18.26	1344	1345	1328	1747	941	1344	1333.15	1.22	-19	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	929	-3.88	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.59	1121	20241210	18.82	1538	-13.39	20250113	1253	6.30	20250213	2090	-36.27	20240311	1121	18.82	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
7	20250228	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1333	-11	5	-0.82	12763277	9572	17.09	1344	1345	1328	1747	941	1344	1333.40	1.22	-46	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	930	-3.89	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.54	1121	20241210	18.91	1538	-13.33	20250113	1253	6.38	20250213	2090	-36.22	20240311	1121	18.91	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
8	20250228	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1331	-13	5	-0.97	6586472	4931	8.80	1344	1345	1331	1747	941	1344	1335.73	1.22	-122	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	928	-3.88	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	1538	-13.46	20250113	1253	6.23	20250213	2090	-36.32	20240311	1121	18.73	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
9	20250228	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1344	0	3	0.00	5376	4	0.01	1344	1344	1344	1747	941	1344	1344.00	1.22	0	1380	1361	1344	1325	1308	1371	1335	360	403	500	940	1	1	69751600	937	-3.92	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.07	1121	20241210	19.89	1538	-12.61	20250113	1253	7.26	20250213	2090	-35.69	20240311	1121	19.89	20241210	0.62	N	000180	500	360 억	848877	N	N	0	N	N
10	20250227	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1344	14	2	1.05	75660663	56008	112.45	1330	1363	1327	1729	931	1330	1350.89	1.23	-6393	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	937	-3.92	0.16	12	0.08	-343.00	8433.00	2320	20240221	-42.07	1121	20241210	19.89	1538	-12.61	20250113	1253	7.26	20250213	2090	-35.69	20240227	1121	19.89	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
11	20250227	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1344	14	2	1.05	72699244	53805	108.02	1330	1363	1327	1729	931	1330	1351.16	1.23	-6068	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	937	-3.92	0.16	12	0.08	-343.00	8433.00	2320	20240221	-42.07	1121	20241210	19.89	1538	-12.61	20250113	1253	7.26	20250213	2090	-35.69	20240227	1121	19.89	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
12	20250227	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1339	9	2	0.68	67344634	49822	100.03	1330	1363	1327	1729	931	1330	1351.70	1.23	-6315	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	934	-3.90	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.28	1121	20241210	19.45	1538	-12.94	20250113	1253	6.86	20250213	2090	-35.93	20240227	1121	19.45	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
13	20250227	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1341	11	2	0.83	65878954	48731	97.84	1330	1363	1327	1729	931	1330	1351.89	1.23	-6315	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	935	-3.91	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	1538	-12.81	20250113	1253	7.02	20250213	2090	-35.84	20240227	1121	19.63	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
14	20250227	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1341	11	2	0.83	63007124	46597	93.55	1330	1363	1327	1729	931	1330	1352.17	1.23	-6315	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	935	-3.91	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	1538	-12.81	20250113	1253	7.02	20250213	2090	-35.84	20240227	1121	19.63	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
15	20250227	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1354	24	2	1.80	45572791	33668	67.60	1330	1363	1327	1729	931	1330	1353.59	1.23	-6058	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	944	-3.95	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.64	1121	20241210	20.79	1538	-11.96	20250113	1253	8.06	20250213	2090	-35.22	20240227	1121	20.79	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
16	20250227	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1351	21	2	1.58	31869074	23510	47.20	1330	1363	1327	1729	931	1330	1355.55	1.23	-7138	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	942	-3.94	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.77	1121	20241210	20.52	1538	-12.16	20250113	1253	7.82	20250213	2090	-35.36	20240227	1121	20.52	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
17	20250227	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1330	0	3	0.00	47880	36	0.07	1330	1330	1330	1729	931	1330	1330.00	1.23	-4	1379	1354	1330	1305	1281	1342	1293	360	399	500	930	1	1	69751600	928	-3.88	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	1538	-13.52	20250113	1253	6.15	20250213	2090	-36.36	20240227	1121	18.64	20241210	0.62	N	000180	500	360 억	855316	N	N	43	N	N
18	20250226	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1330	-24	5	-1.77	65680072	49692	26.38	1355	1355	1306	1760	948	1354	1321.74	1.23	-1248	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	928	-3.88	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	1538	-13.52	20250113	1253	6.15	20250213	2120	-37.26	20240226	1121	18.64	20241210	0.62	N	000180	500	360 억	856103	N	N	43	N	N
19	20250226	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1332	-22	5	-1.62	64932607	49130	26.09	1355	1355	1306	1760	948	1354	1321.65	1.23	-1227	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	929	-3.88	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.59	1121	20241210	18.82	1538	-13.39	20250113	1253	6.30	20250213	2120	-37.17	20240226	1121	18.82	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
20	20250226	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1324	-30	5	-2.22	61225623	46334	24.60	1355	1355	1306	1760	948	1354	1321.40	1.23	-1043	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	924	-3.86	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.93	1121	20241210	18.11	1538	-13.91	20250113	1253	5.67	20250213	2120	-37.55	20240226	1121	18.11	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
21	20250226	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	-31	5	-2.29	60367228	45685	24.26	1355	1355	1306	1760	948	1354	1321.38	1.23	-981	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	923	-3.86	0.16	12	0.07	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1253	5.59	20250213	2120	-37.59	20240226	1121	18.02	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
22	20250226	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1321	-33	5	-2.44	59774363	45237	24.02	1355	1355	1306	1760	948	1354	1321.36	1.23	-981	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	921	-3.85	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.06	1121	20241210	17.84	1538	-14.11	20250113	1253	5.43	20250213	2120	-37.69	20240226	1121	17.84	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
23	20250226	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1331	-23	5	-1.70	45553657	34423	18.28	1355	1355	1306	1760	948	1354	1323.35	1.23	-756	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	928	-3.88	0.16	12	0.05	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	1538	-13.46	20250113	1253	6.23	20250213	2120	-37.22	20240226	1121	18.73	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
24	20250226	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1326	-28	5	-2.07	38923213	29427	15.62	1355	1355	1306	1760	948	1354	1322.70	1.23	-581	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	925	-3.87	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.84	1121	20241210	18.29	1538	-13.78	20250113	1253	5.83	20250213	2120	-37.45	20240226	1121	18.29	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
25	20250226	090104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1354	0	3	0.00	3257302	2404	1.28	1355	1355	1354	1760	948	1354	1354.95	1.23	-1325	1453	1403	1344	1294	1235	1428	1319	360	406	500	940	1	1	69751600	944	-3.95	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.64	1121	20241210	20.79	1538	-11.96	20250113	1253	8.06	20250213	2120	-36.13	20240226	1121	20.79	20241210	0.62	N	000180	500	360 억	856103	N	N	19	N	N
26	20250225	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1354	71	2	5.53	246701520	186057	1052.18	1300	1394	1285	1667	899	1283	1325.88	1.22	8862	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	944	-3.95	0.16	12	0.27	-343.00	8433.00	2320	20240221	-41.64	1121	20241210	20.79	1538	-11.96	20250113	1253	8.06	20250213	2120	-36.13	20240226	1121	20.79	20241210	0.62	N	000180	500	360 억	847502	N	N	19	N	N
27	20250225	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1340	57	2	4.44	239971418	181082	1024.05	1300	1394	1285	1667	899	1283	1325.21	1.22	8393	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	935	-3.91	0.16	12	0.26	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	1538	-12.87	20250113	1253	6.94	20250213	2120	-36.79	20240226	1121	19.54	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
28	20250225	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1349	66	2	5.14	211042591	159611	902.62	1300	1394	1285	1667	899	1283	1322.23	1.22	8224	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	941	-3.93	0.16	12	0.23	-343.00	8433.00	2320	20240221	-41.85	1121	20241210	20.34	1538	-12.29	20250113	1253	7.66	20250213	2120	-36.37	20240226	1121	20.34	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
29	20250225	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1310	27	2	2.10	169722272	128445	726.38	1300	1394	1285	1667	899	1283	1321.36	1.22	5878	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	914	-3.82	0.16	12	0.18	-343.00	8433.00	2320	20240221	-43.53	1121	20241210	16.86	1538	-14.82	20250113	1253	4.55	20250213	2120	-38.21	20240226	1121	16.86	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
30	20250225	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1344	61	2	4.75	126210014	95431	539.68	1300	1394	1285	1667	899	1283	1322.53	1.22	2516	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	937	-3.92	0.16	12	0.14	-343.00	8433.00	2320	20240221	-42.07	1121	20241210	19.89	1538	-12.61	20250113	1253	7.26	20250213	2120	-36.60	20240226	1121	19.89	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
31	20250225	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1303	20	2	1.56	51332694	39537	223.59	1300	1313	1285	1667	899	1283	1298.35	1.22	932	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	909	-3.80	0.15	12	0.06	-343.00	8433.00	2320	20240221	-43.84	1121	20241210	16.24	1538	-15.28	20250113	1253	3.99	20250213	2120	-38.54	20240226	1121	16.24	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
32	20250225	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	18	2	1.40	25671533	19779	111.85	1300	1313	1285	1667	899	1283	1297.92	1.22	803	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	907	-3.79	0.15	12	0.03	-343.00	8433.00	2320	20240221	-43.92	1121	20241210	16.06	1538	-15.41	20250113	1253	3.83	20250213	2120	-38.63	20240226	1121	16.06	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
33	20250225	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1312	29	2	2.26	5554924	4266	24.12	1300	1313	1300	1667	899	1283	1302.14	1.22	330	1302	1292	1284	1274	1266	1288	1270	360	384	500	890	1	1	69751600	915	-3.83	0.16	12	0.01	-343.00	8433.00	2320	20240221	-43.45	1121	20241210	17.04	1538	-14.69	20250113	1253	4.71	20250213	2120	-38.11	20240226	1121	17.04	20241210	0.62	N	000180	500	360 억	847502	N	N	10	N	N
34	20250224	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-6	5	-0.47	22685936	17682	193.50	1289	1294	1276	1675	903	1289	1283.00	1.22	-1	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	895	-3.74	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.70	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2120	-39.48	20240226	1121	14.45	20241210	0.62	N	000180	500	360 억	847503	N	N	10	N	N
35	20250224	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1281	-8	5	-0.62	21105317	16449	180.01	1289	1294	1276	1675	903	1289	1283.08	1.22	98	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	894	-3.73	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.78	1121	20241210	14.27	1538	-16.71	20250113	1253	2.23	20250213	2120	-39.58	20240226	1121	14.27	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
36	20250224	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-2	5	-0.16	18371516	14318	156.69	1289	1294	1276	1675	903	1289	1283.11	1.22	-20	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	898	-3.75	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.53	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2120	-39.29	20240226	1121	14.81	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
37	20250224	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	0	3	0.00	15023208	11713	128.18	1289	1294	1276	1675	903	1289	1282.61	1.22	-24	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	899	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2120	-39.20	20240226	1121	14.99	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
38	20250224	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	0	3	0.00	14758969	11508	125.94	1289	1294	1276	1675	903	1289	1282.50	1.22	-25	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	899	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2120	-39.20	20240226	1121	14.99	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
39	20250224	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1292	3	2	0.23	10718501	8370	91.60	1289	1294	1276	1675	903	1289	1280.59	1.22	-26	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	901	-3.77	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.31	1121	20241210	15.25	1538	-15.99	20250113	1253	3.11	20250213	2120	-39.06	20240226	1121	15.25	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
40	20250224	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-6	5	-0.47	10574313	8258	90.37	1289	1294	1276	1675	903	1289	1280.49	1.22	6	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	895	-3.74	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.70	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2120	-39.48	20240226	1121	14.45	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
41	20250224	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	0	3	0.00	257800	200	2.19	1289	1289	1289	1675	903	1289	1289.00	1.22	0	1297	1293	1289	1285	1281	1295	1287	360	386	500	900	1	1	69751600	899	-3.76	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2120	-39.20	20240226	1121	14.99	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
42	20250221	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	-1	5	-0.08	11777242	9138	37.26	1285	1293	1285	1677	903	1290	1288.82	1.22	46	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	899	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	847503	N	N	37	N	N
43	20250221	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-3	5	-0.23	11354501	8810	35.92	1285	1293	1285	1677	903	1290	1288.82	1.22	46	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	898	-3.75	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.53	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2320	-44.53	20240221	1121	14.81	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
44	20250221	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	1	2	0.08	9164990	7111	28.99	1285	1293	1285	1677	903	1290	1288.85	1.22	46	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
45	20250221	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	1	2	0.08	8778186	6811	27.77	1285	1293	1285	1677	903	1290	1288.82	1.22	0	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
46	20250221	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1292	2	2	0.16	5691939	4417	18.01	1285	1293	1285	1677	903	1290	1288.64	1.22	196	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	901	-3.77	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.31	1121	20241210	15.25	1538	-15.99	20250113	1253	3.11	20250213	2320	-44.31	20240221	1121	15.25	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
47	20250221	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1288	-2	5	-0.16	5207525	4041	16.48	1285	1293	1285	1677	903	1290	1288.67	1.22	196	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	898	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.48	1121	20241210	14.90	1538	-16.25	20250113	1253	2.79	20250213	2320	-44.48	20240221	1121	14.90	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
48	20250221	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	0	3	0.00	2838269	2204	8.99	1285	1293	1285	1677	903	1290	1287.78	1.22	196	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
49	20250221	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1293	3	2	0.23	421514	328	1.34	1285	1293	1285	1677	903	1290	1285.10	1.22	0	1298	1293	1286	1281	1274	1296	1284	360	387	500	900	1	1	69751600	902	-3.77	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.27	1121	20241210	15.34	1538	-15.93	20250113	1253	3.19	20250213	2320	-44.27	20240221	1121	15.34	20241210	0.62	N	000180	500	360 억	847503	N	N	23	N	N
50	20250220	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	9	2	0.70	31478178	24527	54.57	1287	1291	1279	1665	897	1281	1283.41	1.22	-152	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	900	-3.76	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847701	N	N	23	N	N
51	20250220	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	8	2	0.62	14577918	11351	25.26	1287	1291	1279	1665	897	1281	1284.28	1.22	-93	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	899	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
52	20250220	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	9	2	0.70	13204355	10284	22.88	1287	1291	1279	1665	897	1281	1283.97	1.22	-378	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
53	20250220	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	10	2	0.78	7578728	5899	13.13	1287	1291	1279	1665	897	1281	1284.75	1.22	-331	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
54	20250220	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	9	2	0.70	7195725	5602	12.46	1287	1290	1279	1665	897	1281	1284.49	1.22	-331	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
55	20250220	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1282	1	2	0.08	5175815	4033	8.97	1287	1290	1279	1665	897	1281	1283.37	1.22	-331	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	894	-3.74	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.74	1121	20241210	14.36	1538	-16.64	20250113	1253	2.31	20250213	2320	-44.74	20240221	1121	14.36	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
56	20250220	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1284	3	2	0.23	3346328	2608	5.80	1287	1290	1281	1665	897	1281	1283.10	1.22	-355	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	896	-3.74	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.66	1121	20241210	14.54	1538	-16.51	20250113	1253	2.47	20250213	2320	-44.66	20240221	1121	14.54	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
57	20250220	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1288	7	2	0.55	146729	114	0.25	1287	1288	1284	1665	897	1281	1287.10	1.22	0	1299	1289	1283	1273	1267	1287	1271	360	384	500	890	1	1	69751600	898	-3.76	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.48	1121	20241210	14.90	1538	-16.25	20250113	1253	2.79	20250213	2320	-44.48	20240221	1121	14.90	20241210	0.62	N	000180	500	360 억	847701	N	N	69	N	N
58	20250219	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1281	-9	5	-0.70	57626524	44943	199.70	1290	1293	1277	1677	903	1290	1282.21	1.21	760	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	894	-3.73	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.78	1121	20241210	14.27	1538	-16.71	20250113	1253	2.23	20250213	2320	-44.78	20240221	1121	14.27	20241210	0.62	N	000180	500	360 억	846941	N	N	69	N	N
59	20250219	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1286	-4	5	-0.31	53031573	41356	183.76	1290	1293	1277	1677	903	1290	1282.32	1.21	259	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	897	-3.75	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.57	1121	20241210	14.72	1538	-16.38	20250113	1253	2.63	20250213	2320	-44.57	20240221	1121	14.72	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
60	20250219	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-3	5	-0.23	52381616	40850	181.52	1290	1293	1277	1677	903	1290	1282.29	1.21	259	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	898	-3.75	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.53	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2320	-44.53	20240221	1121	14.81	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
61	20250219	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-3	5	-0.23	25711670	20020	88.96	1290	1293	1279	1677	903	1290	1284.30	1.21	280	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	898	-3.75	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.53	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2320	-44.53	20240221	1121	14.81	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
62	20250219	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1285	-5	5	-0.39	14528583	11305	50.23	1290	1293	1279	1677	903	1290	1285.15	1.21	4	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	896	-3.75	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.61	1121	20241210	14.63	1538	-16.45	20250113	1253	2.55	20250213	2320	-44.61	20240221	1121	14.63	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
63	20250219	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1286	-4	5	-0.31	10654233	8287	36.82	1290	1293	1279	1677	903	1290	1285.66	1.21	4	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	897	-3.75	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.57	1121	20241210	14.72	1538	-16.38	20250113	1253	2.63	20250213	2320	-44.57	20240221	1121	14.72	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
64	20250219	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1283	-7	5	-0.54	5018623	3906	17.36	1290	1293	1279	1677	903	1290	1284.85	1.21	17	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	895	-3.74	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.70	1121	20241210	14.45	1538	-16.58	20250113	1253	2.39	20250213	2320	-44.70	20240221	1121	14.45	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
65	20250219	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1293	3	2	0.23	810129	628	2.79	1290	1293	1290	1677	903	1290	1290.01	1.21	-91	1307	1298	1290	1281	1273	1294	1277	360	387	500	900	1	1	69751600	902	-3.77	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.27	1121	20241210	15.34	1538	-15.93	20250113	1253	3.19	20250213	2320	-44.27	20240221	1121	15.34	20241210	0.62	N	000180	500	360 억	846941	N	N	0	N	N
66	20250218	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-4	5	-0.31	29093511	22505	26.35	1298	1299	1282	1682	906	1294	1292.76	1.21	-192	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	900	-3.76	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
67	20250218	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	-5	5	-0.39	27132187	20984	24.57	1298	1299	1282	1682	906	1294	1292.99	1.21	-238	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	899	-3.76	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
68	20250218	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-4	5	-0.31	23903594	18472	21.63	1298	1299	1282	1682	906	1294	1294.04	1.21	-238	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	900	-3.76	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
69	20250218	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1295	1	2	0.08	22309154	17236	20.18	1298	1299	1282	1682	906	1294	1294.33	1.21	-238	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	903	-3.78	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.18	1121	20241210	15.52	1538	-15.80	20250113	1253	3.35	20250213	2320	-44.18	20240221	1121	15.52	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
70	20250218	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1296	2	2	0.15	15350992	11855	13.88	1298	1298	1282	1682	906	1294	1294.90	1.21	-61	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	904	-3.78	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.14	1121	20241210	15.61	1538	-15.73	20250113	1253	3.43	20250213	2320	-44.14	20240221	1121	15.61	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
71	20250218	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	-5	5	-0.39	4156378	3228	3.78	1298	1298	1282	1682	906	1294	1287.60	1.21	47	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	899	-3.76	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
72	20250218	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	-5	5	-0.39	2656473	2061	2.41	1298	1298	1282	1682	906	1294	1288.92	1.21	198	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	899	-3.76	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
73	20250218	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1297	3	2	0.23	42832	33	0.04	1298	1298	1297	1682	906	1294	1297.94	1.21	-3	1315	1304	1290	1279	1265	1297	1272	360	388	500	900	1	1	69751600	905	-3.78	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.09	1121	20241210	15.70	1538	-15.67	20250113	1253	3.51	20250213	2320	-44.09	20240221	1121	15.70	20241210	0.62	N	000180	500	360 억	847225	N	N	27	N	N
74	20250217	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	4	2	0.31	109504639	85400	494.18	1300	1301	1276	1677	903	1290	1282.26	1.22	-724	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	903	-3.77	0.15	12	0.12	-343.00	8433.00	2320	20240221	-44.22	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2320	-44.22	20240221	1121	15.43	20241210	0.63	N	000180	500	360 억	847860	N	N	27	N	N
75	20250217	150104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1294	4	2	0.31	106342558	82955	480.04	1300	1301	1276	1677	903	1290	1281.93	1.22	-749	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	903	-3.77	0.15	12	0.12	-343.00	8433.00	2320	20240221	-44.22	1121	20241210	15.43	1538	-15.86	20250113	1253	3.27	20250213	2320	-44.22	20240221	1121	15.43	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
76	20250217	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1287	-3	5	-0.23	97752416	76316	441.62	1300	1301	1276	1677	903	1290	1280.89	1.22	-679	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	898	-3.75	0.15	12	0.11	-343.00	8433.00	2320	20240221	-44.53	1121	20241210	14.81	1538	-16.32	20250113	1253	2.71	20250213	2320	-44.53	20240221	1121	14.81	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
77	20250217	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1286	-4	5	-0.31	82252066	64287	372.01	1300	1301	1276	1677	903	1290	1279.45	1.22	390	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	897	-3.75	0.15	12	0.09	-343.00	8433.00	2320	20240221	-44.57	1121	20241210	14.72	1538	-16.38	20250113	1253	2.63	20250213	2320	-44.57	20240221	1121	14.72	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
78	20250217	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1276	-14	5	-1.09	60770401	47475	274.72	1300	1301	1276	1677	903	1290	1280.05	1.22	-248	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	890	-3.72	0.15	12	0.07	-343.00	8433.00	2320	20240221	-45.00	1121	20241210	13.83	1538	-17.04	20250113	1253	1.84	20250213	2320	-45.00	20240221	1121	13.83	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
79	20250217	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1279	-11	5	-0.85	24265303	18879	109.25	1300	1301	1276	1677	903	1290	1285.31	1.22	-248	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	892	-3.73	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.87	1121	20241210	14.09	1538	-16.84	20250113	1253	2.08	20250213	2320	-44.87	20240221	1121	14.09	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
80	20250217	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1276	-14	5	-1.09	12171090	9418	54.50	1300	1301	1276	1677	903	1290	1292.32	1.22	-313	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	890	-3.72	0.15	12	0.01	-343.00	8433.00	2320	20240221	-45.00	1121	20241210	13.83	1538	-17.04	20250113	1253	1.84	20250213	2320	-45.00	20240221	1121	13.83	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
81	20250217	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	11	2	0.85	4993413	3841	22.23	1300	1301	1300	1677	903	1290	1300.03	1.22	0	1312	1301	1292	1281	1272	1296	1276	360	387	500	900	1	1	69751600	907	-3.79	0.15	12	0.01	-343.00	8433.00	2320	20240221	-43.92	1121	20241210	16.06	1538	-15.41	20250113	1253	3.83	20250213	2320	-43.92	20240221	1121	16.06	20241210	0.63	N	000180	500	360 억	847860	N	N	51	N	N
82	20250214	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-1	5	-0.08	22273943	17277	43.47	1295	1303	1283	1678	904	1291	1289.23	1.17	-371	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	818081	N	N	51	N	N
83	20250214	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	0	3	0.00	21917903	17001	42.78	1295	1303	1283	1678	904	1291	1289.21	1.17	-146	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
84	20250214	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1288	-3	5	-0.23	15618043	12097	30.44	1295	1303	1288	1678	904	1291	1291.07	1.17	-103	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	898	-3.76	0.15	12	0.02	-343.00	8433.00	2320	20240221	-44.48	1121	20241210	14.90	1538	-16.25	20250113	1253	2.79	20250213	2320	-44.48	20240221	1121	14.90	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
85	20250214	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	0	3	0.00	13087532	10135	25.50	1295	1303	1288	1678	904	1291	1291.32	1.17	-103	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
86	20250214	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	0	3	0.00	12308263	9531	23.98	1295	1303	1288	1678	904	1291	1291.39	1.17	-103	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
87	20250214	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1289	-2	5	-0.15	6600656	5106	12.85	1295	1303	1288	1678	904	1291	1292.73	1.17	-79	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	899	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.44	1121	20241210	14.99	1538	-16.19	20250113	1253	2.87	20250213	2320	-44.44	20240221	1121	14.99	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
88	20250214	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1297	6	2	0.46	2273187	1757	4.42	1295	1303	1288	1678	904	1291	1293.79	1.17	-78	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	905	-3.78	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.09	1121	20241210	15.70	1538	-15.67	20250113	1253	3.51	20250213	2320	-44.09	20240221	1121	15.70	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
89	20250214	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1298	7	2	0.54	305755	236	0.59	1295	1298	1295	1678	904	1291	1295.57	1.17	-61	1359	1325	1289	1255	1219	1307	1237	360	387	500	900	1	1	69751600	905	-3.78	0.15	12	0.00	-343.00	8433.00	2320	20240221	-44.05	1121	20241210	15.79	1538	-15.60	20250113	1253	3.59	20250213	2320	-44.05	20240221	1121	15.79	20241210	0.62	N	000180	500	360 억	818081	N	N	70	N	N
90	20250213	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	-19	5	-1.45	51416447	39742	108.07	1321	1323	1253	1703	917	1310	1293.76	1.17	-859	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	900	-3.76	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	818912	N	N	70	N	N
91	20250213	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1291	-19	5	-1.45	48331076	37348	101.56	1321	1323	1253	1703	917	1310	1294.07	1.17	-740	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	900	-3.76	0.15	12	0.05	-343.00	8433.00	2320	20240221	-44.35	1121	20241210	15.17	1538	-16.06	20250113	1253	3.03	20250213	2320	-44.35	20240221	1121	15.17	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
92	20250213	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1297	-13	5	-0.99	43226114	33393	90.81	1321	1323	1253	1703	917	1310	1294.47	1.17	-807	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	905	-3.78	0.15	12	0.05	-343.00	8433.00	2320	20240221	-44.09	1121	20241210	15.70	1538	-15.67	20250113	1253	3.51	20250213	2320	-44.09	20240221	1121	15.70	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
93	20250213	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1293	-17	5	-1.30	37139319	28693	78.03	1321	1323	1253	1703	917	1310	1294.37	1.17	-1367	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	902	-3.77	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.27	1121	20241210	15.34	1538	-15.93	20250113	1253	3.19	20250213	2320	-44.27	20240221	1121	15.34	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
94	20250213	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1292	-18	5	-1.37	35588769	27491	74.76	1321	1323	1253	1703	917	1310	1294.56	1.17	-1145	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	901	-3.77	0.15	12	0.04	-343.00	8433.00	2320	20240221	-44.31	1121	20241210	15.25	1538	-15.99	20250113	1253	3.11	20250213	2320	-44.31	20240221	1121	15.25	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
95	20250213	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1297	-13	5	-0.99	29988592	23149	62.95	1321	1323	1253	1703	917	1310	1295.46	1.17	-1799	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	905	-3.78	0.15	12	0.03	-343.00	8433.00	2320	20240221	-44.09	1121	20241210	15.70	1538	-15.67	20250113	1253	3.51	20250213	2320	-44.09	20240221	1121	15.70	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
96	20250213	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1290	-20	5	-1.53	12232251	9446	25.69	1321	1323	1253	1703	917	1310	1294.97	1.17	-1745	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	900	-3.76	0.15	12	0.01	-343.00	8433.00	2320	20240221	-44.40	1121	20241210	15.08	1538	-16.12	20250113	1253	2.95	20250213	2320	-44.40	20240221	1121	15.08	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
97	20250213	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	13	2	0.99	62113	47	0.13	1321	1323	1321	1703	917	1310	1321.55	1.17	-4	1348	1328	1318	1298	1288	1324	1294	360	393	500	910	1	1	69751600	923	-3.86	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1293	2.32	20250102	2320	-42.97	20240221	1121	18.02	20241210	0.62	N	000180	500	360 억	818912	N	N	282	N	N
98	20250212	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1310	-29	5	-2.17	48437002	36774	140.31	1327	1338	1308	1740	938	1339	1317.15	1.17	-392	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	914	-3.82	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.53	1121	20241210	16.86	1538	-14.82	20250113	1293	1.31	20250102	2320	-43.53	20240221	1121	16.86	20241210	0.62	N	000180	500	360 억	819304	N	N	282	N	N
99	20250212	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1315	-24	5	-1.79	40984096	31092	118.63	1327	1338	1309	1740	938	1339	1318.16	1.17	-636	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	917	-3.83	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.32	1121	20241210	17.31	1538	-14.50	20250113	1293	1.70	20250102	2320	-43.32	20240221	1121	17.31	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
100	20250212	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	-19	5	-1.42	35139141	26649	101.67	1327	1338	1309	1740	938	1339	1318.59	1.17	-636	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	921	-3.85	0.16	12	0.04	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	1538	-14.17	20250113	1293	2.09	20250102	2320	-43.10	20240221	1121	17.75	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
101	20250212	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1310	-29	5	-2.17	31774402	24092	91.92	1327	1338	1309	1740	938	1339	1318.88	1.17	-608	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	914	-3.82	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.53	1121	20241210	16.86	1538	-14.82	20250113	1293	1.31	20250102	2320	-43.53	20240221	1121	16.86	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
102	20250212	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1324	-15	5	-1.12	23288687	17642	67.31	1327	1338	1315	1740	938	1339	1320.07	1.17	-899	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	924	-3.86	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.93	1121	20241210	18.11	1538	-13.91	20250113	1293	2.40	20250102	2320	-42.93	20240221	1121	18.11	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
103	20250212	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	-16	5	-1.19	15842811	11990	45.75	1327	1338	1318	1740	938	1339	1321.34	1.17	-389	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	923	-3.86	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1293	2.32	20250102	2320	-42.97	20240221	1121	18.02	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
104	20250212	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	-16	5	-1.19	14632649	11074	42.25	1327	1338	1318	1740	938	1339	1321.35	1.17	-389	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	923	-3.86	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1538	-13.98	20250113	1293	2.32	20250102	2320	-42.97	20240221	1121	18.02	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
105	20250212	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1338	-1	5	-0.07	338407	255	0.97	1327	1338	1327	1740	938	1339	1327.09	1.17	-39	1362	1350	1333	1321	1304	1342	1313	360	401	500	930	1	1	69751600	933	-3.90	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	1538	-13.00	20250113	1293	3.48	20250102	2320	-42.33	20240221	1121	19.36	20241210	0.62	N	000180	500	360 억	819304	N	N	0	N	N
106	20250211	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1339	-1	5	-0.07	34712577	26210	110.63	1345	1345	1316	1742	938	1340	1324.40	1.17	-3647	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	934	-3.90	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.28	1121	20241210	19.45	1538	-12.94	20250113	1293	3.56	20250102	2320	-42.28	20240221	1121	19.45	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
107	20250211	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	-22	5	-1.64	30980705	23387	98.72	1345	1345	1318	1742	938	1340	1324.70	1.17	-3387	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	919	-3.84	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	1538	-14.30	20250113	1293	1.93	20250102	2320	-43.19	20240221	1121	17.57	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
108	20250211	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1337	-3	5	-0.22	29397966	22187	93.65	1345	1345	1318	1742	938	1340	1325.01	1.17	-2710	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	933	-3.90	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	1538	-13.07	20250113	1293	3.40	20250102	2320	-42.37	20240221	1121	19.27	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
109	20250211	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	-20	5	-1.49	26694198	20140	85.01	1345	1345	1320	1742	938	1340	1325.43	1.17	-2112	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	921	-3.85	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	1538	-14.17	20250113	1293	2.09	20250102	2320	-43.10	20240221	1121	17.75	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
110	20250211	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1330	-10	5	-0.75	9452643	7100	29.97	1345	1345	1326	1742	938	1340	1331.36	1.17	-1612	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	928	-3.88	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.67	1121	20241210	18.64	1538	-13.52	20250113	1293	2.86	20250102	2320	-42.67	20240221	1121	18.64	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
111	20250211	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1329	-11	5	-0.82	5868388	4399	18.57	1345	1345	1327	1742	938	1340	1334.03	1.17	-994	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	927	-3.87	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	1538	-13.59	20250113	1293	2.78	20250102	2320	-42.72	20240221	1121	18.55	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
112	20250211	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1336	-4	5	-0.30	1263757	943	3.98	1345	1345	1335	1742	938	1340	1340.15	1.17	-156	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	932	-3.90	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.41	1121	20241210	19.18	1538	-13.13	20250113	1293	3.33	20250102	2320	-42.41	20240221	1121	19.18	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
113	20250211	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1345	5	2	0.37	49765	37	0.16	1345	1345	1345	1742	938	1340	1345.00	1.17	-2	1358	1349	1340	1331	1322	1344	1326	360	402	500	930	1	1	69751600	938	-3.92	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.03	1121	20241210	19.98	1538	-12.55	20250113	1293	4.02	20250102	2320	-42.03	20240221	1121	19.98	20241210	0.63	N	000180	500	360 억	819365	N	N	0	N	N
114	20250210	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1340	-6	5	-0.45	31603753	23641	82.78	1349	1349	1331	1749	943	1346	1336.82	1.18	-679	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	935	-3.91	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	1538	-12.87	20250113	1293	3.63	20250102	2320	-42.24	20240221	1121	19.54	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
115	20250210	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1341	-5	5	-0.37	31259377	23384	81.88	1349	1349	1331	1749	943	1346	1336.78	1.18	-669	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	935	-3.91	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.20	1121	20241210	19.63	1538	-12.81	20250113	1293	3.71	20250102	2320	-42.20	20240221	1121	19.63	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
116	20250210	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1338	-8	5	-0.59	27732127	20746	72.64	1349	1349	1331	1749	943	1346	1336.75	1.18	-713	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	933	-3.90	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	1538	-13.00	20250113	1293	3.48	20250102	2320	-42.33	20240221	1121	19.36	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
117	20250210	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1346	0	3	0.00	22443362	16811	58.86	1349	1349	1331	1749	943	1346	1335.04	1.18	-22	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	939	-3.92	0.16	12	0.02	-343.00	8433.00	2320	20240221	-41.98	1121	20241210	20.07	1538	-12.48	20250113	1293	4.10	20250102	2320	-41.98	20240221	1121	20.07	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
118	20250210	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1335	-11	5	-0.82	19963038	14953	52.36	1349	1349	1331	1749	943	1346	1335.05	1.18	-134	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	931	-3.89	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.46	1121	20241210	19.09	1538	-13.20	20250113	1293	3.25	20250102	2320	-42.46	20240221	1121	19.09	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
119	20250210	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1331	-15	5	-1.11	14180609	10626	37.21	1349	1349	1331	1749	943	1346	1334.52	1.18	-198	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	928	-3.88	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	1538	-13.46	20250113	1293	2.94	20250102	2320	-42.63	20240221	1121	18.73	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
120	20250210	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1334	-12	5	-0.89	7218696	5407	18.93	1349	1349	1332	1749	943	1346	1335.06	1.18	-287	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	930	-3.89	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.50	1121	20241210	19.00	1538	-13.26	20250113	1293	3.17	20250102	2320	-42.50	20240221	1121	19.00	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
121	20250210	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1349	3	2	0.22	10792	8	0.03	1349	1349	1349	1749	943	1346	1349.00	1.18	0	1396	1370	1353	1327	1310	1362	1319	360	403	500	940	1	1	69751600	941	-3.93	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.85	1121	20241210	20.34	1538	-12.29	20250113	1293	4.33	20250102	2320	-41.85	20240221	1121	20.34	20241210	0.64	N	000180	500	360 억	820264	N	N	3	N	N
122	20250207	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1346	-15	5	-1.10	38197513	28360	77.44	1361	1379	1336	1769	953	1361	1346.88	1.18	-270	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	939	-3.92	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.98	1121	20241210	20.07	1538	-12.48	20250113	1293	4.10	20250102	2320	-41.98	20240221	1121	20.07	20241210	0.65	N	000180	500	360 억	820534	N	N	3	N	N
123	20250207	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1345	-16	5	-1.18	37428952	27789	75.88	1361	1379	1336	1769	953	1361	1346.90	1.18	-232	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	938	-3.92	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.03	1121	20241210	19.98	1538	-12.55	20250113	1293	4.02	20250102	2320	-42.03	20240221	1121	19.98	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
124	20250207	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1345	-16	5	-1.18	33052564	24524	66.97	1361	1379	1336	1769	953	1361	1347.76	1.18	-206	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	938	-3.92	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.03	1121	20241210	19.98	1538	-12.55	20250113	1293	4.02	20250102	2320	-42.03	20240221	1121	19.98	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
125	20250207	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1337	-24	5	-1.76	30642556	22722	62.05	1361	1379	1336	1769	953	1361	1348.59	1.18	-199	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	933	-3.90	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.37	1121	20241210	19.27	1538	-13.07	20250113	1293	3.40	20250102	2320	-42.37	20240221	1121	19.27	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
126	20250207	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1340	-21	5	-1.54	30041981	22273	60.82	1361	1379	1339	1769	953	1361	1348.81	1.18	-199	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	935	-3.91	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	1538	-12.87	20250113	1293	3.63	20250102	2320	-42.24	20240221	1121	19.54	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
127	20250207	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1344	-17	5	-1.25	18010353	13315	36.36	1361	1379	1343	1769	953	1361	1352.64	1.18	-582	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	937	-3.92	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.07	1121	20241210	19.89	1538	-12.61	20250113	1293	3.94	20250102	2320	-42.07	20240221	1121	19.89	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
128	20250207	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1356	-5	5	-0.37	5854322	4302	11.75	1361	1379	1356	1769	953	1361	1360.84	1.18	-484	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	946	-3.95	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.55	1121	20241210	20.96	1538	-11.83	20250113	1293	4.87	20250102	2320	-41.55	20240221	1121	20.96	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
129	20250207	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1361	0	3	0.00	39469	29	0.08	1361	1361	1361	1769	953	1361	1361.00	1.18	-29	1397	1378	1369	1350	1341	1374	1346	360	408	500	950	1	1	69751600	949	-3.97	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.34	1121	20241210	21.41	1538	-11.51	20250113	1293	5.26	20250102	2320	-41.34	20240221	1121	21.41	20241210	0.65	N	000180	500	360 억	820534	N	N	33	N	N
130	20250206	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1361	-15	5	-1.09	49995860	36520	115.68	1376	1388	1360	1788	964	1376	1369.00	1.18	591	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	949	-3.97	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.34	1121	20241210	21.41	1538	-11.51	20250113	1293	5.26	20250102	2320	-41.34	20240221	1121	21.41	20241210	0.67	N	000180	500	360 억	819943	N	N	33	N	N
131	20250206	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1364	-12	5	-0.87	49487574	36147	114.50	1376	1388	1360	1788	964	1376	1369.06	1.18	598	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	951	-3.98	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.21	1121	20241210	21.68	1538	-11.31	20250113	1293	5.49	20250102	2320	-41.21	20240221	1121	21.68	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
132	20250206	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1366	-10	5	-0.73	43240981	31561	99.97	1376	1388	1366	1788	964	1376	1370.08	1.18	598	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	953	-3.98	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.12	1121	20241210	21.86	1538	-11.18	20250113	1293	5.65	20250102	2320	-41.12	20240221	1121	21.86	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
133	20250206	130102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1367	-9	5	-0.65	40405871	29486	93.40	1376	1388	1367	1788	964	1376	1370.34	1.18	597	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	954	-3.99	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.08	1121	20241210	21.94	1538	-11.12	20250113	1293	5.72	20250102	2320	-41.08	20240221	1121	21.94	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
134	20250206	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1374	-2	5	-0.15	19330625	14099	44.66	1376	1388	1367	1788	964	1376	1371.06	1.18	-129	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	958	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.78	1121	20241210	22.57	1538	-10.66	20250113	1293	6.26	20250102	2320	-40.78	20240221	1121	22.57	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
135	20250206	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1374	-2	5	-0.15	7798288	5673	17.97	1376	1388	1370	1788	964	1376	1374.63	1.18	-129	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	958	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.78	1121	20241210	22.57	1538	-10.66	20250113	1293	6.26	20250102	2320	-40.78	20240221	1121	22.57	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
136	20250206	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	4	2	0.29	409283	296	0.94	1376	1388	1376	1788	964	1376	1382.71	1.18	-129	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	963	-4.02	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
137	20250206	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1376	0	3	0.00	5504	4	0.01	1376	1376	1376	1788	964	1376	1376.00	1.18	0	1420	1398	1384	1362	1348	1391	1355	360	412	500	960	1	1	69751600	960	-4.01	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.69	1121	20241210	22.75	1538	-10.53	20250113	1293	6.42	20250102	2320	-40.69	20240221	1121	22.75	20241210	0.67	N	000180	500	360 억	819943	N	N	21	N	N
138	20250205	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1376	-5	5	-0.36	43497896	31570	92.59	1381	1406	1370	1795	967	1381	1377.83	1.17	451	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	960	-4.01	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.69	1121	20241210	22.75	1538	-10.53	20250113	1293	6.42	20250102	2320	-40.69	20240221	1121	22.75	20241210	0.67	N	000180	500	360 억	819420	N	N	21	N	N
139	20250205	150102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1374	-7	5	-0.51	36339426	26354	77.29	1381	1406	1370	1795	967	1381	1378.90	1.17	838	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	958	-4.01	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.78	1121	20241210	22.57	1538	-10.66	20250113	1293	6.26	20250102	2320	-40.78	20240221	1121	22.57	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
140	20250205	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1374	-7	5	-0.51	35449462	25706	75.39	1381	1406	1370	1795	967	1381	1379.03	1.17	838	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	958	-4.01	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.78	1121	20241210	22.57	1538	-10.66	20250113	1293	6.26	20250102	2320	-40.78	20240221	1121	22.57	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
141	20250205	130102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1376	-5	5	-0.36	35441213	25700	75.37	1381	1406	1370	1795	967	1381	1379.04	1.17	838	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	960	-4.01	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.69	1121	20241210	22.75	1538	-10.53	20250113	1293	6.42	20250102	2320	-40.69	20240221	1121	22.75	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
142	20250205	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1389	8	2	0.58	31309958	22695	66.56	1381	1406	1370	1795	967	1381	1379.60	1.17	446	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	969	-4.05	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.13	1121	20241210	23.91	1538	-9.69	20250113	1293	7.42	20250102	2320	-40.13	20240221	1121	23.91	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
143	20250205	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1373	-8	5	-0.58	20240547	14637	42.93	1381	1406	1372	1795	967	1381	1382.83	1.17	539	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	958	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.82	1121	20241210	22.48	1538	-10.73	20250113	1293	6.19	20250102	2320	-40.82	20240221	1121	22.48	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
144	20250205	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1382	1	2	0.07	12415810	8957	26.27	1381	1406	1380	1795	967	1381	1386.16	1.17	2	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	964	-4.03	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.43	1121	20241210	23.28	1538	-10.14	20250113	1293	6.88	20250102	2320	-40.43	20240221	1121	23.28	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
145	20250205	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1381	0	3	0.00	8286	6	0.02	1381	1381	1381	1795	967	1381	1381.00	1.17	0	1397	1388	1379	1370	1361	1393	1375	360	414	500	960	1	1	69751600	963	-4.03	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.47	1121	20241210	23.19	1538	-10.21	20250113	1293	6.81	20250102	2320	-40.47	20240221	1121	23.19	20241210	0.67	N	000180	500	360 억	819420	N	N	36	N	N
146	20250204	160102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1381	6	2	0.44	46950638	34097	251.73	1376	1388	1370	1787	963	1375	1376.97	1.17	853	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	963	-4.03	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.47	1121	20241210	23.19	1538	-10.21	20250113	1293	6.81	20250102	2320	-40.47	20240221	1121	23.19	20241210	0.67	N	000180	500	360 억	818659	N	N	36	N	N
147	20250204	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	5	2	0.36	46415114	33709	248.87	1376	1388	1370	1787	963	1375	1376.94	1.17	811	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	963	-4.02	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
148	20250204	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	0	3	0.00	44317999	32184	237.61	1376	1388	1370	1787	963	1375	1377.02	1.17	776	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	959	-4.01	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1538	-10.60	20250113	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
149	20250204	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1377	2	2	0.15	29164464	21174	156.32	1376	1388	1372	1787	963	1375	1377.37	1.17	730	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	960	-4.01	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.65	1121	20241210	22.84	1538	-10.47	20250113	1293	6.50	20250102	2320	-40.65	20240221	1121	22.84	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
150	20250204	120102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1378	3	2	0.22	25088523	18217	134.49	1376	1388	1372	1787	963	1375	1377.20	1.17	1615	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	961	-4.02	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.60	1121	20241210	22.93	1538	-10.40	20250113	1293	6.57	20250102	2320	-40.60	20240221	1121	22.93	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
151	20250204	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	0	3	0.00	19287435	13997	103.34	1376	1388	1375	1787	963	1375	1377.97	1.17	1615	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	959	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1538	-10.60	20250113	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
152	20250204	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1385	10	2	0.73	6766072	4902	36.19	1376	1388	1376	1787	963	1375	1380.27	1.17	1498	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	966	-4.04	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.30	1121	20241210	23.55	1538	-9.95	20250113	1293	7.12	20250102	2320	-40.30	20240221	1121	23.55	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N
153	20250204	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1376	1	2	0.07	2752	2	0.01	1376	1376	1376	1787	963	1375	1376.00	1.17	0	1429	1401	1388	1360	1347	1395	1354	360	412	500	960	1	1	69751600	960	-4.01	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.69	1121	20241210	22.75	1538	-10.53	20250113	1293	6.42	20250102	2320	-40.69	20240221	1121	22.75	20241210	0.67	N	000180	500	360 억	818659	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History