KissMeData/000700/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	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	-10	5	-0.18	99955890	18477	106.55	5400	5460	5380	7050	3810	5430	5409.74	18.38	-655	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1411	13.83	0.40	12	0.07	392.00	13653.00	6130	20240220	-11.58	4955	20241113	9.38	5500	-1.45	20250224	5210	4.03	20250114	5820	-6.87	20240329	4955	9.38	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
3	20250228	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	-10	5	-0.18	95145880	17589	101.43	5400	5460	5380	7050	3810	5430	5409.40	18.38	-423	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1411	13.83	0.40	12	0.07	392.00	13653.00	6130	20240220	-11.58	4955	20241113	9.38	5500	-1.45	20250224	5210	4.03	20250114	5820	-6.87	20240329	4955	9.38	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
4	20250228	140112	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	81452280	15054	86.81	5400	5460	5380	7050	3810	5430	5410.67	18.38	-265	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.06	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5820	-6.70	20240329	4955	9.59	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
5	20250228	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	-10	5	-0.18	68520590	12664	73.03	5400	5460	5380	7050	3810	5430	5410.66	18.38	-197	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1411	13.83	0.40	12	0.05	392.00	13653.00	6130	20240220	-11.58	4955	20241113	9.38	5500	-1.45	20250224	5210	4.03	20250114	5820	-6.87	20240329	4955	9.38	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
6	20250228	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	44282610	8172	47.13	5400	5460	5380	7050	3810	5430	5418.82	18.38	34	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.03	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5820	-6.70	20240329	4955	9.59	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
7	20250228	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	33445290	6169	35.57	5400	5460	5380	7050	3810	5430	5421.51	18.38	-40	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.02	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5820	-6.70	20240329	4955	9.59	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
8	20250228	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-30	5	-0.55	1145390	212	1.22	5400	5460	5380	7050	3810	5430	5402.78	18.38	17	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5820	-7.22	20240329	4955	8.98	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
9	20250228	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-30	5	-0.55	21600	4	0.02	5400	5400	5400	7050	3810	5430	5400.00	18.38	0	5510	5470	5410	5370	5310	5490	5390	651	1620	2500	4010	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5820	-7.22	20240329	4955	8.98	20241113	0.07	N	000700	2500	651 억	4785431	N	N	0	N	N
10	20250227	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-20	5	-0.37	93454320	17341	186.88	5410	5450	5350	7080	3820	5450	5389.21	18.37	-2483	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1414	13.85	0.40	12	0.07	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5850	-7.18	20240227	4955	9.59	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
11	20250227	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-50	5	-0.92	89303250	16576	178.64	5410	5450	5350	7080	3820	5450	5387.50	18.37	-2393	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1406	13.78	0.40	12	0.06	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5850	-7.69	20240227	4955	8.98	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
12	20250227	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	-70	5	-1.28	88829010	16488	177.69	5410	5450	5350	7080	3820	5450	5387.49	18.37	-2393	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1401	13.72	0.39	12	0.06	392.00	13653.00	6130	20240220	-12.23	4955	20241113	8.58	5500	-2.18	20250224	5210	3.26	20250114	5850	-8.03	20240227	4955	8.58	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
13	20250227	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	-90	5	-1.65	68414040	12684	136.70	5410	5450	5360	7080	3820	5450	5393.73	18.37	-1819	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1396	13.67	0.39	12	0.05	392.00	13653.00	6130	20240220	-12.56	4955	20241113	8.17	5500	-2.55	20250224	5210	2.88	20250114	5850	-8.38	20240227	4955	8.17	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
14	20250227	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-50	5	-0.92	46097110	8532	91.95	5410	5450	5380	7080	3820	5450	5402.85	18.37	-1044	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1406	13.78	0.40	12	0.03	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5850	-7.69	20240227	4955	8.98	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
15	20250227	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5410	-40	5	-0.73	22884910	4229	45.58	5410	5450	5400	7080	3820	5450	5411.42	18.37	192	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1409	13.80	0.40	12	0.02	392.00	13653.00	6130	20240220	-11.75	4955	20241113	9.18	5500	-1.64	20250224	5210	3.84	20250114	5850	-7.52	20240227	4955	9.18	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
16	20250227	100112	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	-10	5	-0.18	19646470	3632	39.14	5410	5450	5400	7080	3820	5450	5409.27	18.37	350	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6130	20240220	-11.26	4955	20241113	9.79	5500	-1.09	20250224	5210	4.41	20250114	5850	-7.01	20240227	4955	9.79	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
17	20250227	090112	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	3467850	641	6.91	5410	5450	5410	7080	3820	5450	5410.06	18.37	-94	5476	5462	5436	5422	5396	5470	5430	651	1630	2500	4030	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.09	4955	20241113	9.99	5500	-0.91	20250224	5210	4.61	20250114	5850	-6.84	20240227	4955	9.99	20241113	0.11	N	000700	2500	651 억	4784818	N	N	16	N	N
18	20250226	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	20	2	0.37	50434390	9278	43.61	5430	5450	5410	7050	3810	5430	5435.91	18.38	-1137	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1419	13.90	0.40	12	0.04	392.00	13653.00	6130	20240220	-11.09	4955	20241113	9.99	5500	-0.91	20250224	5210	4.61	20250114	5950	-8.40	20240226	4955	9.99	20241113	0.11	N	000700	2500	651 억	4785937	N	N	16	N	N
19	20250226	150112	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	10	2	0.18	46925620	8634	40.58	5430	5450	5410	7050	3810	5430	5434.98	18.38	-1161	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1417	13.88	0.40	12	0.03	392.00	13653.00	6130	20240220	-11.26	4955	20241113	9.79	5500	-1.09	20250224	5210	4.41	20250114	5950	-8.57	20240226	4955	9.79	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
20	20250226	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	32201360	5929	27.87	5430	5450	5410	7050	3810	5430	5431.16	18.38	-884	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.02	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
21	20250226	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	10	2	0.18	14291030	2631	12.37	5430	5440	5410	7050	3810	5430	5431.79	18.38	-582	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1417	13.88	0.40	12	0.01	392.00	13653.00	6130	20240220	-11.26	4955	20241113	9.79	5500	-1.09	20250224	5210	4.41	20250114	5950	-8.57	20240226	4955	9.79	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
22	20250226	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	13291900	2447	11.50	5430	5440	5410	7050	3810	5430	5431.92	18.38	-496	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.01	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
23	20250226	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	5712370	1052	4.94	5430	5440	5410	7050	3810	5430	5430.01	18.38	-343	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
24	20250226	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	5104130	940	4.42	5430	5440	5410	7050	3810	5430	5429.93	18.38	-308	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
25	20250226	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	0	3	0.00	21720	4	0.02	5430	5430	5430	7050	3810	5430	5430.00	18.38	0	5510	5470	5430	5390	5350	5450	5370	651	1620	2500	4010	10	1	26041812	1414	13.85	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4785937	N	N	7	N	N
26	20250225	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-40	5	-0.73	115303400	21276	62.25	5460	5470	5390	7110	3830	5470	5419.40	18.39	-3293	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1414	13.85	0.40	12	0.08	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4789098	N	N	7	N	N
27	20250225	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-40	5	-0.73	107196740	19783	57.88	5460	5470	5390	7110	3830	5470	5418.63	18.39	-2362	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1414	13.85	0.40	12	0.08	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
28	20250225	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-40	5	-0.73	104564950	19298	56.46	5460	5470	5390	7110	3830	5470	5418.43	18.39	-2177	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1414	13.85	0.40	12	0.07	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
29	20250225	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	-30	5	-0.55	78337070	14453	42.28	5460	5470	5390	7110	3830	5470	5420.13	18.39	-1866	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1417	13.88	0.40	12	0.06	392.00	13653.00	6130	20240220	-11.26	4955	20241113	9.79	5500	-1.09	20250224	5210	4.41	20250114	5950	-8.57	20240226	4955	9.79	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
30	20250225	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5410	-60	5	-1.10	70698320	13042	38.16	5460	5470	5390	7110	3830	5470	5420.82	18.39	-1541	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1409	13.80	0.40	12	0.05	392.00	13653.00	6130	20240220	-11.75	4955	20241113	9.18	5500	-1.64	20250224	5210	3.84	20250114	5950	-9.08	20240226	4955	9.18	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
31	20250225	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-10	5	-0.18	24686570	4543	13.29	5460	5470	5410	7110	3830	5470	5433.98	18.39	-1464	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1422	13.93	0.40	12	0.02	392.00	13653.00	6130	20240220	-10.93	4955	20241113	10.19	5500	-0.73	20250224	5210	4.80	20250114	5950	-8.24	20240226	4955	10.19	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
32	20250225	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	-30	5	-0.55	4367080	802	2.35	5460	5470	5430	7110	3830	5470	5445.24	18.39	-9	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1417	13.88	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.26	4955	20241113	9.79	5500	-1.09	20250224	5210	4.41	20250114	5950	-8.57	20240226	4955	9.79	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
33	20250225	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	-10	5	-0.18	748020	137	0.40	5460	5460	5460	7110	3830	5470	5460.00	18.39	-7	5563	5516	5453	5406	5343	5540	5430	651	1640	2500	4040	10	1	26041812	1422	13.93	0.40	12	0.00	392.00	13653.00	6130	20240220	-10.93	4955	20241113	10.19	5500	-0.73	20250224	5210	4.80	20250114	5950	-8.24	20240226	4955	10.19	20241113	0.11	N	000700	2500	651 억	4789098	N	N	3	N	N
34	20250224	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5470	20	2	0.37	186226610	34179	145.19	5450	5500	5390	7080	3820	5450	5448.48	18.39	43	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1424	13.95	0.40	12	0.13	392.00	13653.00	6130	20240220	-10.77	4955	20241113	10.39	5500	-0.55	20250224	5210	4.99	20250114	5950	-8.07	20240226	4955	10.39	20241113	0.10	N	000700	2500	651 억	4789192	N	N	3	N	N
35	20250224	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	183681120	33712	143.21	5450	5500	5390	7080	3820	5450	5448.54	18.39	186	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1419	13.90	0.40	12	0.13	392.00	13653.00	6130	20240220	-11.09	4955	20241113	9.99	5500	-0.91	20250224	5210	4.61	20250114	5950	-8.40	20240226	4955	9.99	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
36	20250224	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-20	5	-0.37	179084620	32866	139.61	5450	5500	5390	7080	3820	5450	5448.93	18.39	164	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1414	13.85	0.40	12	0.13	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
37	20250224	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-50	5	-0.92	166041190	30451	129.35	5450	5500	5390	7080	3820	5450	5452.73	18.39	2451	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1406	13.78	0.40	12	0.12	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5950	-9.24	20240226	4955	8.98	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
38	20250224	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-50	5	-0.92	165398590	30332	128.85	5450	5500	5390	7080	3820	5450	5452.94	18.39	2570	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1406	13.78	0.40	12	0.12	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5950	-9.24	20240226	4955	8.98	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
39	20250224	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	-50	5	-0.92	163061460	29899	127.01	5450	5500	5390	7080	3820	5450	5453.74	18.39	2916	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1406	13.78	0.40	12	0.11	392.00	13653.00	6130	20240220	-11.91	4955	20241113	8.98	5500	-1.82	20250224	5210	3.65	20250114	5950	-9.24	20240226	4955	8.98	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
40	20250224	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	-20	5	-0.37	103399170	18865	80.14	5450	5500	5430	7080	3820	5450	5481.01	18.39	3734	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1414	13.85	0.40	12	0.07	392.00	13653.00	6130	20240220	-11.42	4955	20241113	9.59	5500	-1.27	20250224	5210	4.22	20250114	5950	-8.74	20240226	4955	9.59	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
41	20250224	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	0	3	0.00	76300	14	0.06	5450	5450	5450	7080	3820	5450	5450.00	18.39	0	5510	5480	5440	5410	5370	5495	5425	651	1630	2500	4030	10	1	26041812	1419	13.90	0.40	12	0.00	392.00	13653.00	6130	20240220	-11.09	4955	20241113	9.99	5470	-0.37	20250221	5210	4.61	20250114	5950	-8.40	20240226	4955	9.99	20241113	0.10	N	000700	2500	651 억	4789192	N	N	13	N	N
42	20250221	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	50	2	0.93	128022630	23541	172.64	5400	5470	5400	7020	3780	5400	5438.28	18.40	-1327	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1419	13.90	0.40	12	0.09	392.00	13653.00	6130	20240208	-11.09	4955	20241113	9.99	5470	-0.37	20250221	5210	4.61	20250114	6100	-10.66	20240222	4955	9.99	20241113	0.10	N	000700	2500	651 억	4790549	N	N	13	N	N
43	20250221	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	50	2	0.93	94238200	17325	127.05	5400	5470	5400	7020	3780	5400	5439.43	18.40	-1013	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1419	13.90	0.40	12	0.07	392.00	13653.00	6130	20240208	-11.09	4955	20241113	9.99	5470	-0.37	20250221	5210	4.61	20250114	6100	-10.66	20240222	4955	9.99	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
44	20250221	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5460	60	2	1.11	87791310	16138	118.35	5400	5470	5400	7020	3780	5400	5440.04	18.40	-1110	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1422	13.93	0.40	12	0.06	392.00	13653.00	6130	20240208	-10.93	4955	20241113	10.19	5470	-0.18	20250221	5210	4.80	20250114	6100	-10.49	20240222	4955	10.19	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
45	20250221	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5450	50	2	0.93	67505230	12419	91.08	5400	5460	5400	7020	3780	5400	5435.64	18.40	-892	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1419	13.90	0.40	12	0.05	392.00	13653.00	6130	20240208	-11.09	4955	20241113	9.99	5460	-0.18	20250221	5210	4.61	20250114	6100	-10.66	20240222	4955	9.99	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
46	20250221	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	30	2	0.56	39924470	7355	53.94	5400	5450	5400	7020	3780	5400	5428.21	18.40	-491	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1414	13.85	0.40	12	0.03	392.00	13653.00	6130	20240208	-11.42	4955	20241113	9.59	5450	-0.37	20250221	5210	4.22	20250114	6100	-10.98	20240222	4955	9.59	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
47	20250221	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5430	30	2	0.56	38904060	7167	52.56	5400	5450	5400	7020	3780	5400	5428.22	18.40	-450	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1414	13.85	0.40	12	0.03	392.00	13653.00	6130	20240208	-11.42	4955	20241113	9.59	5450	-0.37	20250221	5210	4.22	20250114	6100	-10.98	20240222	4955	9.59	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
48	20250221	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5440	40	2	0.74	33153100	6106	44.78	5400	5450	5400	7020	3780	5400	5429.59	18.40	-430	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1417	13.88	0.40	12	0.02	392.00	13653.00	6130	20240208	-11.26	4955	20241113	9.79	5450	-0.18	20250221	5210	4.41	20250114	6100	-10.82	20240222	4955	9.79	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
49	20250221	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	43200	8	0.06	5400	5400	5400	7020	3780	5400	5400.00	18.40	1	5466	5432	5396	5362	5326	5435	5365	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6130	20240208	-11.91	4955	20241113	8.98	5430	-0.55	20250220	5210	3.65	20250114	6100	-11.48	20240222	4955	8.98	20241113	0.10	N	000700	2500	651 억	4790549	N	N	9	N	N
50	20250220	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	73742190	13636	123.82	5400	5430	5360	7020	3780	5400	5407.90	18.40	2586	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.05	392.00	13653.00	6210	20240207	-13.04	4955	20241113	8.98	5430	-0.55	20250220	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.10	N	000700	2500	651 억	4791466	N	N	9	N	N
51	20250220	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	20	2	0.37	71566750	13234	120.17	5400	5430	5360	7020	3780	5400	5407.79	18.40	2472	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1411	13.83	0.40	12	0.05	392.00	13653.00	6210	20240207	-12.72	4955	20241113	9.38	5430	-0.18	20250220	5210	4.03	20250114	6130	-11.58	20240220	4955	9.38	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
52	20250220	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	20	2	0.37	57819710	10692	97.09	5400	5430	5360	7020	3780	5400	5407.75	18.40	1835	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1411	13.83	0.40	12	0.04	392.00	13653.00	6210	20240207	-12.72	4955	20241113	9.38	5430	-0.18	20250220	5210	4.03	20250114	6130	-11.58	20240220	4955	9.38	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
53	20250220	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	20	2	0.37	49205530	9101	82.64	5400	5430	5360	7020	3780	5400	5406.61	18.40	1132	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1411	13.83	0.40	12	0.03	392.00	13653.00	6210	20240207	-12.72	4955	20241113	9.38	5430	-0.18	20250220	5210	4.03	20250114	6130	-11.58	20240220	4955	9.38	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
54	20250220	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	20	2	0.37	44410920	8217	74.61	5400	5430	5360	7020	3780	5400	5404.76	18.40	687	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1411	13.83	0.40	12	0.03	392.00	13653.00	6210	20240207	-12.72	4955	20241113	9.38	5430	-0.18	20250220	5210	4.03	20250114	6130	-11.58	20240220	4955	9.38	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
55	20250220	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5420	20	2	0.37	40224960	7444	67.59	5400	5430	5360	7020	3780	5400	5403.68	18.40	218	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1411	13.83	0.40	12	0.03	392.00	13653.00	6210	20240207	-12.72	4955	20241113	9.38	5430	-0.18	20250220	5210	4.03	20250114	6130	-11.58	20240220	4955	9.38	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
56	20250220	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	32657780	6045	54.89	5400	5410	5360	7020	3780	5400	5402.44	18.40	-27	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.02	392.00	13653.00	6210	20240207	-13.04	4955	20241113	8.98	5410	0.00	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
57	20250220	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5390	-10	5	-0.19	4572150	847	7.69	5400	5400	5360	7020	3780	5400	5398.05	18.40	-46	5426	5412	5386	5372	5346	5420	5380	651	1620	2500	3990	10	1	26041812	1404	13.75	0.39	12	0.00	392.00	13653.00	6210	20240207	-13.20	4955	20241113	8.78	5410	-0.37	20250217	5210	3.45	20250114	6130	-12.07	20240220	4955	8.78	20241113	0.10	N	000700	2500	651 억	4791466	N	N	26	N	N
58	20250219	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	59306230	11013	158.73	5400	5400	5360	7020	3780	5400	5385.11	18.40	2969	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.04	392.00	13653.00	6290	20240206	-14.15	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.09	N	000700	2500	651 억	4791669	N	N	26	N	N
59	20250219	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	54991940	10214	147.22	5400	5400	5360	7020	3780	5400	5383.98	18.40	2731	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.04	392.00	13653.00	6290	20240206	-14.15	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
60	20250219	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	36583980	6796	97.95	5400	5400	5360	7020	3780	5400	5383.16	18.40	1858	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.03	392.00	13653.00	6290	20240206	-14.15	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
61	20250219	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	33544870	6233	89.84	5400	5400	5360	7020	3780	5400	5381.82	18.40	1772	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.02	392.00	13653.00	6290	20240206	-14.15	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
62	20250219	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5390	-10	5	-0.19	30255830	5623	81.05	5400	5400	5360	7020	3780	5400	5380.73	18.40	1540	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1404	13.75	0.39	12	0.02	392.00	13653.00	6290	20240206	-14.31	4955	20241113	8.78	5410	-0.37	20250217	5210	3.45	20250114	6130	-12.07	20240220	4955	8.78	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
63	20250219	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	-30	5	-0.56	10543420	1961	28.26	5400	5400	5360	7020	3780	5400	5376.55	18.40	521	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1398	13.70	0.39	12	0.01	392.00	13653.00	6290	20240206	-14.63	4955	20241113	8.38	5410	-0.74	20250217	5210	3.07	20250114	6130	-12.40	20240220	4955	8.38	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
64	20250219	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	-20	5	-0.37	7544120	1403	20.22	5400	5400	5360	7020	3780	5400	5377.13	18.40	354	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1401	13.72	0.39	12	0.01	392.00	13653.00	6290	20240206	-14.47	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
65	20250219	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	0	3	0.00	21600	4	0.06	5400	5400	5400	7020	3780	5400	5400.00	18.40	0	5440	5420	5380	5360	5320	5430	5370	651	1620	2500	3990	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6290	20240206	-14.15	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.09	N	000700	2500	651 억	4791669	N	N	0	N	N
66	20250218	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	20	2	0.37	37206580	6938	31.31	5380	5400	5340	6990	3770	5380	5362.72	18.40	1587	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1406	13.78	0.40	12	0.03	392.00	13653.00	6370	20240205	-15.23	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
67	20250218	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	33615330	6270	28.29	5380	5400	5340	6990	3770	5380	5361.30	18.40	1564	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
68	20250218	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	32404970	6045	27.28	5380	5400	5340	6990	3770	5380	5360.62	18.40	1609	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
69	20250218	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	31106120	5803	26.19	5380	5400	5340	6990	3770	5380	5360.35	18.40	1542	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
70	20250218	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	30428360	5677	25.62	5380	5400	5340	6990	3770	5380	5359.94	18.40	1504	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
71	20250218	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	28411320	5302	23.93	5380	5400	5340	6990	3770	5380	5358.60	18.40	1395	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.02	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
72	20250218	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	0	3	0.00	3674050	683	3.08	5380	5400	5340	6990	3770	5380	5379.28	18.40	284	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
73	20250218	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5400	20	2	0.37	586490	109	0.49	5380	5400	5380	6990	3770	5380	5380.64	18.40	-92	5493	5436	5353	5296	5213	5465	5325	651	1610	2500	3980	10	1	26041812	1406	13.78	0.40	12	0.00	392.00	13653.00	6370	20240205	-15.23	4955	20241113	8.98	5410	-0.18	20250217	5210	3.65	20250114	6130	-11.91	20240220	4955	8.98	20241113	0.08	N	000700	2500	651 억	4792094	N	N	10	N	N
74	20250217	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	110	2	2.09	118732680	22160	304.19	5290	5410	5270	6850	3690	5270	5357.97	18.41	-1000	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1401	13.72	0.39	12	0.09	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.06	N	000700	2500	651 억	4793081	N	N	10	N	N
75	20250217	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	110	2	2.09	114960750	21458	294.55	5290	5410	5270	6850	3690	5270	5357.48	18.41	-997	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1401	13.72	0.39	12	0.08	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
76	20250217	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5390	120	2	2.28	109860840	20510	281.54	5290	5410	5270	6850	3690	5270	5356.45	18.41	-1085	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1404	13.75	0.39	12	0.08	392.00	13653.00	6370	20240205	-15.38	4955	20241113	8.78	5410	-0.37	20250217	5210	3.45	20250114	6130	-12.07	20240220	4955	8.78	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
77	20250217	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	110	2	2.09	105368800	19676	270.09	5290	5410	5270	6850	3690	5270	5355.19	18.41	-984	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1401	13.72	0.39	12	0.08	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
78	20250217	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	110	2	2.09	103431790	19316	265.15	5290	5410	5270	6850	3690	5270	5354.72	18.41	-975	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1401	13.72	0.39	12	0.07	392.00	13653.00	6370	20240205	-15.54	4955	20241113	8.58	5410	-0.55	20250217	5210	3.26	20250114	6130	-12.23	20240220	4955	8.58	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
79	20250217	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5390	120	2	2.28	82833390	15497	212.72	5290	5390	5270	6850	3690	5270	5345.12	18.41	-924	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1404	13.75	0.39	12	0.06	392.00	13653.00	6370	20240205	-15.38	4955	20241113	8.78	5390	0.00	20250106	5210	3.45	20250114	6130	-12.07	20240220	4955	8.78	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
80	20250217	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	70	2	1.33	28705380	5396	74.07	5290	5350	5270	6850	3690	5270	5319.75	18.41	-224	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1391	13.62	0.39	12	0.02	392.00	13653.00	6370	20240205	-16.17	4955	20241113	7.77	5390	-0.93	20250106	5210	2.50	20250114	6130	-12.89	20240220	4955	7.77	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
81	20250217	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	12966830	2444	33.55	5290	5320	5270	6850	3690	5270	5305.58	18.41	-64	5303	5286	5273	5256	5243	5285	5255	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.06	N	000700	2500	651 억	4793081	N	N	19	N	N
82	20250214	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	35790060	6785	49.27	5270	5290	5260	6850	3690	5270	5274.88	18.41	-648	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.03	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4793663	N	N	19	N	N
83	20250214	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	33776080	6403	46.50	5270	5290	5260	6850	3690	5270	5275.04	18.41	-563	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
84	20250214	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	28849960	5470	39.72	5270	5290	5260	6850	3690	5270	5274.22	18.41	-470	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
85	20250214	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	26692130	5061	36.75	5270	5290	5260	6850	3690	5270	5274.08	18.41	-521	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
86	20250214	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	23975980	4545	33.00	5270	5290	5260	6850	3690	5270	5275.24	18.41	-439	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
87	20250214	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	15417380	2920	21.20	5270	5290	5270	6850	3690	5270	5279.92	18.41	-467	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
88	20250214	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	2104280	398	2.89	5270	5290	5270	6850	3690	5270	5287.14	18.41	-276	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
89	20250214	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	300390	57	0.41	5270	5270	5270	6850	3690	5270	5270.00	18.41	-13	5316	5292	5276	5252	5236	5290	5250	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4793663	N	N	26	N	N
90	20250213	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	72685670	13771	94.65	5270	5300	5260	6850	3690	5270	5278.17	18.41	-721	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.05	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.03	N	000700	2500	651 억	4794228	N	N	26	N	N
91	20250213	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	63757890	12074	82.99	5270	5300	5260	6850	3690	5270	5280.59	18.41	-559	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.05	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
92	20250213	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	61468230	11640	80.01	5270	5300	5260	6850	3690	5270	5280.78	18.41	-508	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
93	20250213	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	57972950	10978	75.46	5270	5300	5260	6850	3690	5270	5280.83	18.41	-490	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
94	20250213	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	57883510	10961	75.34	5270	5300	5260	6850	3690	5270	5280.86	18.41	-490	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
95	20250213	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	38610930	7300	50.18	5270	5300	5260	6850	3690	5270	5289.17	18.41	-457	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.03	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
96	20250213	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	6890420	1306	8.98	5270	5300	5260	6850	3690	5270	5275.97	18.41	-93	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
97	20250213	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	18.41	0	5336	5302	5276	5242	5216	5290	5230	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.03	N	000700	2500	651 억	4794228	N	N	105	N	N
98	20250212	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	76739180	14549	143.00	5290	5310	5250	6870	3710	5290	5274.53	18.41	-979	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.06	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4795205	N	N	105	N	N
99	20250212	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	73904190	14011	137.71	5290	5310	5250	6870	3710	5290	5274.73	18.41	-606	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.05	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
100	20250212	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	71242490	13506	132.75	5290	5310	5250	6870	3710	5290	5274.88	18.41	-580	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.05	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
101	20250212	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	71100000	13479	132.48	5290	5310	5250	6870	3710	5290	5274.87	18.41	-573	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.05	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
102	20250212	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	58245790	11041	108.52	5290	5310	5250	6870	3710	5290	5275.41	18.41	-330	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
103	20250212	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5260	-30	5	-0.57	29858370	5643	55.46	5290	5310	5260	6870	3710	5290	5291.22	18.41	-393	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1370	13.42	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.43	4955	20241113	6.16	5390	-2.41	20250106	5210	0.96	20250114	6130	-14.19	20240220	4955	6.16	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
104	20250212	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	20	2	0.38	20745040	3911	38.44	5290	5310	5280	6870	3710	5290	5304.28	18.41	-363	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6370	20240205	-16.64	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6130	-13.38	20240220	4955	7.16	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
105	20250212	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	0	3	0.00	58190	11	0.11	5290	5290	5290	6870	3710	5290	5290.00	18.41	-2	5330	5310	5280	5260	5230	5295	5245	651	1580	2500	3910	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4795205	N	N	0	N	N
106	20250211	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	50835430	9643	102.60	5300	5300	5250	6850	3690	5270	5271.74	18.43	-4824	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.04	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
107	20250211	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	44638020	8470	90.12	5300	5300	5250	6850	3690	5270	5270.13	18.43	-4151	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
108	20250211	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	9780200	1852	19.70	5300	5300	5270	6850	3690	5270	5280.89	18.43	81	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
109	20250211	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	7616630	1442	15.34	5300	5300	5270	6850	3690	5270	5281.99	18.43	21	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
110	20250211	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	6300930	1193	12.69	5300	5300	5270	6850	3690	5270	5281.58	18.43	-94	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
111	20250211	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	2685420	508	5.40	5300	5300	5270	6850	3690	5270	5286.26	18.43	0	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
112	20250211	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	908500	172	1.83	5300	5300	5270	6850	3690	5270	5281.98	18.43	-70	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6130	-13.70	20240220	4955	6.76	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
113	20250211	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	30	2	0.57	10600	2	0.02	5300	5300	5300	6850	3690	5270	5300.00	18.43	0	5343	5306	5283	5246	5223	5295	5235	651	1580	2500	3890	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6130	-13.54	20240220	4955	6.96	20241113	0.04	N	000700	2500	651 억	4798215	N	N	4	N	N
114	20250210	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-50	5	-0.94	49584690	9399	103.38	5320	5320	5260	6910	3730	5320	5276.08	18.43	-2246	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1372	13.44	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4798921	N	N	4	N	N
115	20250210	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-20	5	-0.38	34698250	6578	72.35	5320	5320	5260	6910	3730	5320	5274.89	18.43	-1887	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1380	13.52	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6130	-13.54	20240220	4955	6.96	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
116	20250210	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-40	5	-0.75	27488960	5213	57.34	5320	5320	5260	6910	3730	5320	5273.16	18.43	-1759	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
117	20250210	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-40	5	-0.75	23417120	4441	48.85	5320	5320	5260	6910	3730	5320	5272.94	18.43	-1223	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
118	20250210	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-50	5	-0.94	20839720	3952	43.47	5320	5320	5260	6910	3730	5320	5273.21	18.43	-784	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1372	13.44	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
119	20250210	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-40	5	-0.75	17328360	3286	36.14	5320	5320	5260	6910	3730	5320	5273.39	18.43	-323	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6130	-13.87	20240220	4955	6.56	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
120	20250210	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-50	5	-0.94	15078740	2860	31.46	5320	5320	5260	6910	3730	5320	5272.29	18.43	-189	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6130	-14.03	20240220	4955	6.36	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
121	20250210	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	0	3	0.00	170240	32	0.35	5320	5320	5320	6910	3730	5320	5320.00	18.43	-5	5360	5340	5300	5280	5240	5350	5290	651	1590	2500	3930	10	1	26041812	1385	13.57	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.48	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6130	-13.21	20240220	4955	7.37	20241113	0.04	N	000700	2500	651 억	4798921	N	N	1	N	N
122	20250207	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	20	2	0.38	48205280	9092	91.33	5270	5320	5260	6890	3710	5300	5301.94	18.43	945	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.48	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6210	-14.33	20240207	4955	7.37	20241113	0.04	N	000700	2500	651 억	4800221	N	N	1	N	N
123	20250207	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	10	2	0.19	47387130	8938	89.78	5270	5320	5260	6890	3710	5300	5301.76	18.43	968	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.64	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6210	-14.49	20240207	4955	7.16	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
124	20250207	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	20	2	0.38	44059750	8312	83.50	5270	5320	5260	6890	3710	5300	5300.74	18.43	629	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.48	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6210	-14.33	20240207	4955	7.37	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
125	20250207	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	0	3	0.00	39188620	7396	74.29	5270	5320	5260	6890	3710	5300	5298.62	18.43	266	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1380	13.52	0.39	12	0.03	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6210	-14.65	20240207	4955	6.96	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
126	20250207	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	10	2	0.19	28508030	5383	54.07	5270	5320	5260	6890	3710	5300	5295.94	18.43	-82	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6370	20240205	-16.64	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6210	-14.49	20240207	4955	7.16	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
127	20250207	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	0	3	0.00	13062460	2475	24.86	5270	5300	5260	6890	3710	5300	5277.76	18.43	-244	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6210	-14.65	20240207	4955	6.96	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
128	20250207	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-10	5	-0.19	3178240	602	6.05	5270	5300	5270	6890	3710	5300	5279.47	18.43	-167	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6210	-14.81	20240207	4955	6.76	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
129	20250207	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-30	5	-0.57	595510	113	1.14	5270	5270	5270	6890	3710	5300	5270.00	18.43	-113	5360	5330	5290	5260	5220	5310	5240	651	1590	2500	3920	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6210	-15.14	20240207	4955	6.36	20241113	0.04	N	000700	2500	651 억	4800221	N	N	12	N	N
130	20250206	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	10	2	0.19	52550450	9955	214.87	5320	5320	5250	6870	3710	5290	5278.80	18.44	-5731	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1380	13.52	0.39	12	0.04	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6290	-15.74	20240206	4955	6.96	20241113	0.04	N	000700	2500	651 억	4803014	N	N	12	N	N
131	20250206	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	50896430	9641	208.09	5320	5320	5260	6870	3710	5290	5279.17	18.44	-5550	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.04	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6290	-16.22	20240206	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
132	20250206	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	47321310	8962	193.44	5320	5320	5260	6870	3710	5290	5280.22	18.44	-4954	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.03	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6290	-16.22	20240206	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
133	20250206	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	27215360	5159	111.35	5320	5320	5260	6870	3710	5290	5275.32	18.44	-2421	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6290	-16.22	20240206	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
134	20250206	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	23531580	4460	96.27	5320	5320	5260	6870	3710	5290	5276.14	18.44	-1739	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6290	-16.22	20240206	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
135	20250206	110108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	0	3	0.00	10996150	2082	44.94	5320	5320	5270	6870	3710	5290	5281.53	18.44	-878	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6290	-15.90	20240206	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
136	20250206	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	3614940	685	14.79	5320	5320	5270	6870	3710	5290	5277.28	18.44	-359	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6290	-16.22	20240206	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
137	20250206	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	30	2	0.57	15960	3	0.06	5320	5320	5320	6870	3710	5290	5320.00	18.44	0	5383	5336	5303	5256	5223	5330	5250	651	1580	2500	3910	10	1	26041812	1385	13.57	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.48	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6290	-15.42	20240206	4955	7.37	20241113	0.04	N	000700	2500	651 억	4803014	N	N	8	N	N
138	20250205	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	0	3	0.00	24543290	4632	163.33	5290	5350	5270	6870	3710	5290	5298.64	18.44	-1649	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1378	13.49	0.39	12	0.02	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803268	N	N	8	N	N
139	20250205	150108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-10	5	-0.19	23517640	4438	156.49	5290	5350	5270	6870	3710	5290	5299.15	18.44	-1475	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
140	20250205	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	0	3	0.00	20698120	3905	137.69	5290	5350	5270	6870	3710	5290	5300.41	18.44	-1335	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
141	20250205	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	20	2	0.38	13371770	2530	89.21	5290	5310	5270	6870	3710	5290	5285.28	18.44	-850	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.64	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
142	20250205	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-10	5	-0.19	8656960	1639	57.79	5290	5300	5270	6870	3710	5290	5281.85	18.44	-561	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
143	20250205	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-20	5	-0.38	3281190	621	21.90	5290	5300	5270	6870	3710	5290	5283.72	18.44	-228	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6370	20240205	-17.27	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
144	20250205	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	10	2	0.19	206340	39	1.38	5290	5300	5290	6870	3710	5290	5290.77	18.44	-4	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
145	20250205	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	0	3	0.00	58190	11	0.39	5290	5290	5290	6870	3710	5290	5290.00	18.44	-1	5330	5310	5290	5270	5250	5310	5270	651	1580	2500	3910	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803268	N	N	12	N	N
146	20250204	160108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	10	2	0.19	14999670	2836	24.90	5290	5310	5270	6860	3700	5280	5289.02	18.45	-693	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803995	N	N	12	N	N
147	20250204	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	0	3	0.00	14048050	2656	23.32	5290	5310	5270	6860	3700	5280	5289.18	18.45	-648	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6370	20240205	-17.11	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
148	20250204	140108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	10	2	0.19	12305650	2326	20.42	5290	5310	5270	6860	3700	5280	5290.48	18.45	-648	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
149	20250204	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	10	2	0.19	10608230	2005	17.60	5290	5310	5270	6860	3700	5280	5290.89	18.45	-577	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
150	20250204	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	20	2	0.38	10528840	1990	17.47	5290	5310	5270	6860	3700	5280	5290.87	18.45	-573	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
151	20250204	110108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	20	2	0.38	10528840	1990	17.47	5290	5310	5270	6860	3700	5280	5290.87	18.45	-573	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6370	20240205	-16.80	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
152	20250204	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	10	2	0.19	6684250	1264	11.10	5290	5310	5270	6860	3700	5280	5288.17	18.45	-308	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N
153	20250204	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	10	2	0.19	5290	1	0.01	5290	5290	5290	6860	3700	5280	5290.00	18.45	0	5380	5330	5290	5240	5200	5310	5220	651	1580	2500	3900	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6370	20240205	-16.95	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.04	N	000700	2500	651 억	4803995	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History