KissMeData/002030/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	259000	1000	2	0.39	263481500	1022	83.29	257500	262000	255500	335000	181000	258000	257809.69	7.92	200	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5438	5.99	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.17	190200	20240226	36.17	262000	0.00	20250226	228500	13.35	20250106	279000	-7.17	20240520	194600	33.09	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
3	20250228	150130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258000	0	3	0.00	235542000	914	74.49	257500	262000	255500	335000	181000	258000	257704.60	7.92	228	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5417	5.97	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.53	190200	20240226	35.65	262000	0.00	20250226	228500	12.91	20250106	279000	-7.53	20240520	194600	32.58	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
4	20250228	140130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258000	0	3	0.00	135734000	529	43.11	257500	258000	255500	335000	181000	258000	256586.01	7.92	181	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5417	5.97	0.50	12	0.03	43213.00	516270.00	279000	20240520	-7.53	190200	20240226	35.65	262000	-1.53	20250226	228500	12.91	20250106	279000	-7.53	20240520	194600	32.58	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
5	20250228	130130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	-1000	5	-0.39	19746000	77	6.28	257500	257500	255500	335000	181000	258000	256441.56	7.92	30	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5396	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	190200	20240226	35.12	262000	-1.91	20250226	228500	12.47	20250106	279000	-7.89	20240520	194600	32.07	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
6	20250228	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	-1000	5	-0.39	17176500	67	5.46	257500	257500	255500	335000	181000	258000	256365.67	7.92	22	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5396	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	190200	20240226	35.12	262000	-1.91	20250226	228500	12.47	20250106	279000	-7.89	20240520	194600	32.07	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
7	20250228	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	-2000	5	-0.78	6928000	27	2.20	257500	257500	256000	335000	181000	258000	256592.59	7.92	-2	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5375	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	190200	20240226	34.60	262000	-2.29	20250226	228500	12.04	20250106	279000	-8.24	20240520	194600	31.55	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
8	20250228	100130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	-2000	5	-0.78	4622000	18	1.47	257500	257500	256000	335000	181000	258000	256777.78	7.92	-6	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5375	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	190200	20240226	34.60	262000	-2.29	20250226	228500	12.04	20250106	279000	-8.24	20240520	194600	31.55	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
9	20250228	090130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	-1000	5	-0.39	1543500	6	0.49	257500	257500	257000	335000	181000	258000	257250.00	7.92	-3	262666	260332	257666	255332	252666	259000	254000	110	77000	5000	190920	500	1	2099584	5396	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	190200	20240226	35.12	262000	-1.91	20250226	228500	12.47	20250106	279000	-7.89	20240520	194600	32.07	20240228	0.08	N	002030	5000	109 억	166214	N	N	0	N	N
10	20250227	160129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258000	-500	5	-0.19	315011000	1227	109.95	259500	260000	255000	336000	181000	258500	256732.68	7.94	-535	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5417	5.97	0.50	12	0.06	43213.00	516270.00	279000	20240520	-7.53	189300	20240216	36.29	262000	-1.53	20250226	228500	12.91	20250106	279000	-7.53	20240520	193400	33.40	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
11	20250227	150129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	0	3	0.00	283042000	1103	98.84	259500	260000	255000	336000	181000	258500	256611.06	7.94	-490	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5427	5.98	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.35	189300	20240216	36.56	262000	-1.34	20250226	228500	13.13	20250106	279000	-7.35	20240520	193400	33.66	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
12	20250227	140130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1000	5	-0.39	225102000	878	78.67	259500	260000	255000	336000	181000	258500	256380.41	7.94	-430	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5406	5.96	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.71	189300	20240216	36.03	262000	-1.72	20250226	228500	12.69	20250106	279000	-7.71	20240520	193400	33.14	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
13	20250227	130130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	-2000	5	-0.77	170907000	667	59.77	259500	260000	255000	336000	181000	258500	256232.38	7.94	-333	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5385	5.94	0.50	12	0.03	43213.00	516270.00	279000	20240520	-8.06	189300	20240216	35.50	262000	-2.10	20250226	228500	12.25	20250106	279000	-8.06	20240520	193400	32.63	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
14	20250227	120130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	-2000	5	-0.77	160392000	626	56.09	259500	260000	255000	336000	181000	258500	256217.25	7.94	-323	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5385	5.94	0.50	12	0.03	43213.00	516270.00	279000	20240520	-8.06	189300	20240216	35.50	262000	-2.10	20250226	228500	12.25	20250106	279000	-8.06	20240520	193400	32.63	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
15	20250227	110130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1000	5	-0.39	90516500	353	31.63	259500	260000	255500	336000	181000	258500	256420.68	7.94	-130	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5406	5.96	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.71	189300	20240216	36.03	262000	-1.72	20250226	228500	12.69	20250106	279000	-7.71	20240520	193400	33.14	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
16	20250227	100133	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	-2500	5	-0.97	36207500	141	12.63	259500	260000	255500	336000	181000	258500	256790.78	7.94	-114	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5375	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	189300	20240216	35.24	262000	-2.29	20250226	228500	12.04	20250106	279000	-8.24	20240520	193400	32.37	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
17	20250227	090134	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258000	-500	5	-0.19	2590000	10	0.90	259500	259500	258000	336000	181000	258500	259000.00	7.94	-6	264500	261500	259000	256000	253500	260250	254750	110	77500	5000	191290	500	1	2099584	5417	5.97	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.53	189300	20240216	36.29	262000	-1.53	20250226	228500	12.91	20250106	279000	-7.53	20240520	193400	33.40	20240227	0.08	N	002030	5000	109 억	166743	N	N	1	N	N
18	20250226	160129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	287875500	1116	121.30	260000	262000	256500	336500	181500	259000	257952.96	7.97	-504	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	262000	-1.34	20250226	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167322	N	N	1	N	N
19	20250226	150130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	249637000	968	105.22	260000	262000	256500	336500	181500	259000	257889.46	7.97	-433	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	262000	-1.34	20250226	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
20	20250226	140130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1500	5	-0.58	218112000	846	91.96	260000	262000	256500	336500	181500	259000	257815.60	7.97	-396	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5406	5.96	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.71	188800	20240215	36.39	262000	-1.72	20250226	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
21	20250226	130130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1500	5	-0.58	171579000	666	72.39	260000	262000	256500	336500	181500	259000	257626.13	7.97	-361	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5406	5.96	0.50	12	0.03	43213.00	516270.00	279000	20240520	-7.71	188800	20240215	36.39	262000	-1.72	20250226	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
22	20250226	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	166417500	646	70.22	260000	262000	256500	336500	181500	259000	257612.23	7.97	-348	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.03	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	262000	-1.34	20250226	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
23	20250226	110130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1500	5	-0.58	124347500	483	52.50	260000	262000	256500	336500	181500	259000	257448.24	7.97	-332	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5406	5.96	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.71	188800	20240215	36.39	262000	-1.72	20250226	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
24	20250226	100129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	-2000	5	-0.77	113022000	439	47.72	260000	262000	256500	336500	181500	259000	257453.30	7.97	-312	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5396	5.95	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.89	188800	20240215	36.12	262000	-1.91	20250226	228500	12.47	20250106	279000	-7.89	20240520	190200	35.12	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
25	20250226	090130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	259000	0	3	0.00	1296000	5	0.54	260000	260000	259000	336500	181500	259000	259200.00	7.97	-4	262000	260500	258500	257000	255000	261250	257750	110	77500	5000	191660	500	1	2099584	5438	5.99	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.17	188800	20240215	37.18	260000	0.00	20250225	228500	13.35	20250106	279000	-7.17	20240520	190200	36.17	20240226	0.08	N	002030	5000	109 억	167322	N	N	0	N	N
26	20250225	160130	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	259000	0	3	0.00	237859500	920	74.68	257000	260000	256500	336500	181500	259000	258542.93	7.98	-133	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5438	5.99	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.17	188800	20240215	37.18	260000	-0.38	20250225	228500	13.35	20250106	279000	-7.17	20240520	190200	36.17	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
27	20250225	150129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	221543500	857	69.56	257000	260000	256500	336500	181500	259000	258510.50	7.98	-112	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	260000	-0.58	20250225	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
28	20250225	140129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	260000	1000	2	0.39	176704000	684	55.52	257000	260000	256500	336500	181500	259000	258339.18	7.98	-22	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5459	6.02	0.50	12	0.03	43213.00	516270.00	279000	20240520	-6.81	188800	20240215	37.71	260000	0.00	20250225	228500	13.79	20250106	279000	-6.81	20240520	190200	36.70	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
29	20250225	130129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	109319500	424	34.42	257000	260000	256500	336500	181500	259000	257829.01	7.98	-38	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	260000	-0.58	20250225	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
30	20250225	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1500	5	-0.58	97437500	378	30.68	257000	260000	256500	336500	181500	259000	257771.16	7.98	-20	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5406	5.96	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.71	188800	20240215	36.39	260000	-0.96	20250225	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
31	20250225	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	-1500	5	-0.58	96921500	376	30.52	257000	260000	256500	336500	181500	259000	257769.95	7.98	-20	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5406	5.96	0.50	12	0.02	43213.00	516270.00	279000	20240520	-7.71	188800	20240215	36.39	260000	-0.96	20250225	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
32	20250225	100129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258500	-500	5	-0.19	34868500	135	10.96	257000	260000	257000	336500	181500	259000	258285.19	7.98	-44	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5427	5.98	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.35	188800	20240215	36.92	260000	-0.58	20250225	228500	13.13	20250106	279000	-7.35	20240520	190200	35.91	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
33	20250225	090129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	-2000	5	-0.77	15169000	59	4.79	257000	260000	257000	336500	181500	259000	257101.69	7.98	-16	263333	261166	257333	255166	251333	262250	256250	110	77500	5000	191660	500	1	2099584	5396	5.95	0.50	12	0.00	43213.00	516270.00	279000	20240520	-7.89	188800	20240215	36.12	260000	-1.15	20250225	228500	12.47	20250106	279000	-7.89	20240520	190200	35.12	20240226	0.08	N	002030	5000	109 억	167458	N	N	1	N	N
34	20250224	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	259000	1500	2	0.58	317543500	1231	113.56	258000	259500	253500	334500	180500	257500	257955.73	7.98	-79	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5438	5.99	0.50	12	0.06	43213.00	516270.00	279000	20240520	-7.17	187500	20240213	38.13	259500	-0.19	20250224	228500	13.35	20250106	279000	-7.17	20240520	190200	36.17	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
35	20250224	150129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	0	3	0.00	273792500	1062	97.97	258000	259500	253500	334500	180500	257500	257808.38	7.98	-72	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5406	5.96	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.71	187500	20240213	37.33	259500	-0.77	20250224	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
36	20250224	140129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	258000	500	2	0.19	211241000	820	75.65	258000	259500	253500	334500	180500	257500	257610.98	7.98	-26	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5417	5.97	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.53	187500	20240213	37.60	259500	-0.58	20250224	228500	12.91	20250106	279000	-7.53	20240520	190200	35.65	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
37	20250224	130129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	-1000	5	-0.39	85646000	333	30.72	258000	259500	253500	334500	180500	257500	257195.20	7.98	-157	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5385	5.94	0.50	12	0.02	43213.00	516270.00	279000	20240520	-8.06	187500	20240213	36.80	259500	-1.16	20250224	228500	12.25	20250106	279000	-8.06	20240520	190200	34.86	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
38	20250224	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	-1000	5	-0.39	75125000	292	26.94	258000	259500	253500	334500	180500	257500	257277.40	7.98	-126	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5385	5.94	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.06	187500	20240213	36.80	259500	-1.16	20250224	228500	12.25	20250106	279000	-8.06	20240520	190200	34.86	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
39	20250224	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	259000	1500	2	0.58	48278000	188	17.34	258000	259500	253500	334500	180500	257500	256797.87	7.98	-61	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5438	5.99	0.50	12	0.01	43213.00	516270.00	279000	20240520	-7.17	187500	20240213	38.13	259500	-0.19	20250224	228500	13.35	20250106	279000	-7.17	20240520	190200	36.17	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
40	20250224	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	-1500	5	-0.58	27917500	109	10.06	258000	259500	253500	334500	180500	257500	256123.85	7.98	-38	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5375	5.92	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.24	187500	20240213	36.53	259500	-1.35	20250224	228500	12.04	20250106	279000	-8.24	20240520	190200	34.60	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
41	20250224	090129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	-4000	5	-1.55	13544500	53	4.89	258000	258000	253500	334500	180500	257500	255556.60	7.98	-3	261500	259500	256500	254500	251500	260500	255500	110	77000	5000	190550	500	1	2099584	5322	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	187500	20240213	35.20	258500	-1.93	20250221	228500	10.94	20250106	279000	-9.14	20240520	190200	33.28	20240226	0.08	N	002030	5000	109 억	167479	N	N	1	N	N
42	20250221	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257500	3000	2	1.18	277329000	1083	155.83	254500	258500	253500	330500	178500	254500	256074.79	7.97	169	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5406	5.96	0.50	12	0.05	43213.00	516270.00	279000	20240520	-7.71	186900	20240208	37.77	258500	-0.39	20250221	228500	12.69	20250106	279000	-7.71	20240520	190200	35.38	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
43	20250221	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	2000	2	0.79	264208500	1032	148.49	254500	258500	253500	330500	178500	254500	256015.99	7.97	169	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5385	5.94	0.50	12	0.05	43213.00	516270.00	279000	20240520	-8.06	186900	20240208	37.24	258500	-0.77	20250221	228500	12.25	20250106	279000	-8.06	20240520	190200	34.86	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
44	20250221	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	257000	2500	2	0.98	212295000	830	119.42	254500	258500	253500	330500	178500	254500	255777.11	7.97	192	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5396	5.95	0.50	12	0.04	43213.00	516270.00	279000	20240520	-7.89	186900	20240208	37.51	258500	-0.58	20250221	228500	12.47	20250106	279000	-7.89	20240520	190200	35.12	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
45	20250221	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-500	5	-0.20	146341000	572	82.30	254500	258500	253500	330500	178500	254500	255840.91	7.97	98	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5333	5.88	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	258500	-1.74	20250221	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
46	20250221	120129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-500	5	-0.20	135935000	531	76.40	254500	258500	254000	330500	178500	254500	255998.12	7.97	101	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5333	5.88	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	258500	-1.74	20250221	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
47	20250221	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	1500	2	0.59	82422500	321	46.19	254500	258500	254000	330500	178500	254500	256767.91	7.97	121	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5375	5.92	0.50	12	0.02	43213.00	516270.00	279000	20240520	-8.24	186900	20240208	36.97	258500	-0.97	20250221	228500	12.04	20250106	279000	-8.24	20240520	190200	34.60	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
48	20250221	100129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	2000	2	0.79	56950000	222	31.94	254500	258500	254000	330500	178500	254500	256531.53	7.97	126	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5385	5.94	0.50	12	0.01	43213.00	516270.00	279000	20240520	-8.06	186900	20240208	37.24	258500	-0.77	20250221	228500	12.25	20250106	279000	-8.06	20240520	190200	34.86	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
49	20250221	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-500	5	-0.20	6107000	24	3.45	254500	254500	254000	330500	178500	254500	254458.33	7.97	-1	256166	255332	253666	252832	251166	255750	253250	110	76000	5000	188330	500	1	2099584	5333	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.09	N	002030	5000	109 억	167329	N	N	1	N	N
50	20250220	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	0	3	0.00	175946500	695	100.43	253500	254500	252000	330500	178500	254500	253160.43	7.97	-320	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5343	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	186900	20240208	36.17	257500	-1.17	20250102	228500	11.38	20250106	279000	-8.78	20240520	190200	33.81	20240226	0.10	N	002030	5000	109 억	167385	N	N	1	N	N
51	20250220	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	-2500	5	-0.98	138104500	546	78.90	253500	253500	252000	330500	178500	254500	252938.64	7.97	-269	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5291	5.83	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.68	186900	20240208	34.83	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	190200	32.49	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
52	20250220	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253000	-1500	5	-0.59	72635000	287	41.47	253500	253500	252000	330500	178500	254500	253083.62	7.97	-68	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5312	5.85	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.32	186900	20240208	35.37	257500	-1.75	20250102	228500	10.72	20250106	279000	-9.32	20240520	190200	33.02	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
53	20250220	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	-2000	5	-0.79	11378000	45	6.50	253500	253500	252000	330500	178500	254500	252844.44	7.97	-31	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5301	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	186900	20240208	35.10	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	190200	32.75	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
54	20250220	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	-2000	5	-0.79	8847000	35	5.06	253500	253500	252000	330500	178500	254500	252771.43	7.97	-26	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5301	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	186900	20240208	35.10	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	190200	32.75	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
55	20250220	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	-2000	5	-0.79	6826000	27	3.90	253500	253500	252000	330500	178500	254500	252814.81	7.97	-19	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5301	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	186900	20240208	35.10	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	190200	32.75	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
56	20250220	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	-1000	5	-0.39	2028000	8	1.16	253500	253500	253500	330500	178500	254500	253500.00	7.97	-1	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5322	5.87	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.14	186900	20240208	35.63	257500	-1.55	20250102	228500	10.94	20250106	279000	-9.14	20240520	190200	33.28	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
57	20250220	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	0	3	0.00	0	0	0.00	0	0	0	330500	178500	254500	0.00	7.97	0	257833	256166	254333	252666	250833	257000	253500	110	76000	5000	188330	500	1	2099584	5343	5.89	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.78	186900	20240208	36.17	257500	-1.17	20250102	228500	11.38	20250106	279000	-8.78	20240520	190200	33.81	20240226	0.10	N	002030	5000	109 억	167385	N	N	2	N	N
58	20250219	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	1500	2	0.59	175989500	692	43.01	252500	256000	252500	328500	177500	253000	254320.09	7.98	-143	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5343	5.89	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.78	186900	20240208	36.17	257500	-1.17	20250102	228500	11.38	20250106	279000	-8.78	20240520	190200	33.81	20240226	0.10	N	002030	5000	109 억	167638	N	N	2	N	N
59	20250219	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	1000	2	0.40	153616000	604	37.54	252500	256000	252500	328500	177500	253000	254331.13	7.98	-106	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5333	5.88	0.49	12	0.03	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
60	20250219	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255000	2000	2	0.79	111615500	439	27.28	252500	256000	252500	328500	177500	253000	254249.43	7.98	-39	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5354	5.90	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.60	186900	20240208	36.44	257500	-0.97	20250102	228500	11.60	20250106	279000	-8.60	20240520	190200	34.07	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
61	20250219	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	1000	2	0.40	55861500	220	13.67	252500	256000	252500	328500	177500	253000	253915.91	7.98	-19	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5333	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
62	20250219	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	1000	2	0.40	42906500	169	10.50	252500	256000	252500	328500	177500	253000	253884.62	7.98	-14	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5333	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
63	20250219	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	500	2	0.20	33263500	131	8.14	252500	256000	252500	328500	177500	253000	253919.85	7.98	-4	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5322	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	186900	20240208	35.63	257500	-1.55	20250102	228500	10.94	20250106	279000	-9.14	20240520	190200	33.28	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
64	20250219	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	1000	2	0.40	21831000	86	5.34	252500	256000	252500	328500	177500	253000	253848.84	7.98	17	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5333	5.88	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.96	186900	20240208	35.90	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	190200	33.54	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
65	20250219	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	-500	5	-0.20	5807500	23	1.43	252500	252500	252500	328500	177500	253000	252500.00	7.98	-3	258000	255500	251000	248500	244000	256750	249750	110	75500	5000	187220	500	1	2099584	5301	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	186900	20240208	35.10	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	190200	32.75	20240226	0.10	N	002030	5000	109 억	167638	N	N	0	N	N
66	20250218	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253000	4000	2	1.61	403352500	1609	180.99	249000	253500	246500	323500	174500	249000	250685.21	7.97	433	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5312	5.85	0.49	12	0.08	43213.00	516270.00	279000	20240520	-9.32	186000	20240205	36.02	257500	-1.75	20250102	228500	10.72	20250106	279000	-9.32	20240520	190200	33.02	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
67	20250218	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	3000	2	1.20	384881500	1536	172.78	249000	253500	246500	323500	174500	249000	250573.89	7.97	450	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5291	5.83	0.49	12	0.07	43213.00	516270.00	279000	20240520	-9.68	186000	20240205	35.48	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	190200	32.49	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
68	20250218	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	4500	2	1.81	331761000	1326	149.16	249000	253500	246500	323500	174500	249000	250196.83	7.97	534	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5322	5.87	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.14	186000	20240205	36.29	257500	-1.55	20250102	228500	10.94	20250106	279000	-9.14	20240520	190200	33.28	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
69	20250218	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253000	4000	2	1.61	283484000	1135	127.67	249000	253500	246500	323500	174500	249000	249765.64	7.97	558	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5312	5.85	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.32	186000	20240205	36.02	257500	-1.75	20250102	228500	10.72	20250106	279000	-9.32	20240520	190200	33.02	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
70	20250218	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	-500	5	-0.20	40088000	162	18.22	249000	249000	246500	323500	174500	249000	247456.79	7.97	-11	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5217	5.75	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.93	186000	20240205	33.60	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	190200	30.65	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
71	20250218	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-2500	5	-1.00	32650500	132	14.85	249000	249000	246500	323500	174500	249000	247352.27	7.97	-27	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5175	5.70	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.65	186000	20240205	32.53	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	190200	29.60	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
72	20250218	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-1000	5	-0.40	26718000	108	12.15	249000	249000	246500	323500	174500	249000	247388.89	7.97	-23	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5207	5.74	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.11	186000	20240205	33.33	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	190200	30.39	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
73	20250218	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	-500	5	-0.20	995000	4	0.45	249000	249000	248500	323500	174500	249000	248750.00	7.97	-2	253333	251166	249333	247166	245333	251000	247000	110	74500	5000	184260	500	1	2099584	5217	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	186000	20240205	33.60	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	190200	30.65	20240226	0.10	N	002030	5000	109 억	167289	N	N	1	N	N
74	20250217	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	0	3	0.00	221374000	889	104.34	249000	251500	247500	323500	174500	249000	249014.62	7.96	191	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5228	5.76	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	190200	30.91	20240226	0.10	N	002030	5000	109 억	167223	N	N	1	N	N
75	20250217	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	0	3	0.00	203447500	817	95.89	249000	251500	247500	323500	174500	249000	249017.75	7.96	199	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5228	5.76	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	190200	30.91	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
76	20250217	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	0	3	0.00	149313500	600	70.42	249000	251500	247500	323500	174500	249000	248855.83	7.96	220	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5228	5.76	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	190200	30.91	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
77	20250217	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	0	3	0.00	21618000	87	10.21	249000	249500	247500	323500	174500	249000	248482.76	7.96	-5	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5228	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	190200	30.91	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
78	20250217	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	-500	5	-0.20	8690000	35	4.11	249000	249500	247500	323500	174500	249000	248285.71	7.96	1	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5217	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	185700	20240202	33.82	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	190200	30.65	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
79	20250217	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-1000	5	-0.40	5965000	24	2.82	249000	249500	248000	323500	174500	249000	248541.67	7.96	1	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5207	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	185700	20240202	33.55	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	190200	30.39	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
80	20250217	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	-500	5	-0.20	4476000	18	2.11	249000	249500	248500	323500	174500	249000	248666.67	7.96	1	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5217	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	185700	20240202	33.82	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	190200	30.65	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
81	20250217	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	0	3	0.00	249000	1	0.12	249000	249000	249000	323500	174500	249000	249000.00	7.96	-1	252666	250832	248166	246332	243666	251750	247250	110	74500	5000	184260	500	1	2099584	5228	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	190200	30.91	20240226	0.10	N	002030	5000	109 억	167223	N	N	2	N	N
82	20250214	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	3000	2	1.22	211233000	851	81.75	246500	250000	245500	319500	172500	246000	248217.39	7.96	103	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5228	5.76	0.48	12	0.04	43213.00	516270.00	279000	20240520	-10.75	185700	20240202	34.09	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	188800	31.89	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
83	20250214	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	1000	2	0.41	179943000	725	69.64	246500	250000	245500	319500	172500	246000	248197.24	7.96	116	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5186	5.72	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.47	185700	20240202	33.01	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	188800	30.83	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
84	20250214	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	2500	2	1.02	49908000	202	19.40	246500	248500	245500	319500	172500	246000	247069.31	7.96	60	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5217	5.75	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.93	185700	20240202	33.82	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	188800	31.62	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
85	20250214	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	500	2	0.20	28886500	117	11.24	246500	248000	245500	319500	172500	246000	246893.16	7.96	15	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5175	5.70	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.65	185700	20240202	32.74	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	188800	30.56	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
86	20250214	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	0	3	0.00	24947500	101	9.70	246500	248000	245500	319500	172500	246000	247004.95	7.96	14	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	185700	20240202	32.47	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	188800	30.30	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
87	20250214	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	1500	2	0.61	18780500	76	7.30	246500	248000	245500	319500	172500	246000	247111.84	7.96	6	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5196	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	185700	20240202	33.28	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	188800	31.09	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
88	20250214	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	1000	2	0.41	5178500	21	2.02	246500	247500	245500	319500	172500	246000	246595.24	7.96	-7	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	185700	20240202	33.01	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	188800	30.83	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
89	20250214	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	500	2	0.20	986000	4	0.38	246500	246500	246500	319500	172500	246000	246500.00	7.96	-1	249666	247832	246166	244332	242666	247000	243500	110	73500	5000	182040	500	1	2099584	5175	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	185700	20240202	32.74	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	188800	30.56	20240215	0.08	N	002030	5000	109 억	167144	N	N	2	N	N
90	20250213	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-1000	5	-0.40	255742000	1041	96.57	247500	248000	244500	321000	173000	247000	245669.55	7.98	-383	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5165	5.69	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.83	185700	20240202	32.47	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	167531	N	N	2	N	N
91	20250213	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-2000	5	-0.81	170816000	695	64.47	247500	248000	244500	321000	173000	247000	245778.42	7.98	-298	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5144	5.67	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.19	185700	20240202	31.93	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	187500	30.67	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
92	20250213	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-1000	5	-0.40	86550000	352	32.65	247500	248000	244500	321000	173000	247000	245880.68	7.98	-224	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5165	5.69	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.83	185700	20240202	32.47	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
93	20250213	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-500	5	-0.20	13314500	54	5.01	247500	248000	246000	321000	173000	247000	246564.81	7.98	-43	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5175	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	185700	20240202	32.74	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	187500	31.47	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
94	20250213	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-1000	5	-0.40	6903000	28	2.60	247500	248000	246000	321000	173000	247000	246535.71	7.98	-18	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	185700	20240202	32.47	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
95	20250213	110126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-1000	5	-0.40	6164000	25	2.32	247500	248000	246000	321000	173000	247000	246560.00	7.98	-18	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	185700	20240202	32.47	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
96	20250213	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-500	5	-0.20	2226000	9	0.83	247500	248000	246500	321000	173000	247000	247333.33	7.98	-5	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5175	5.70	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.65	185700	20240202	32.74	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	187500	31.47	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
97	20250213	090126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	1000	2	0.40	1238500	5	0.46	247500	248000	247500	321000	173000	247000	247700.00	7.98	-1	250000	248500	247000	245500	244000	247750	244750	110	74000	5000	182780	500	1	2099584	5207	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	185700	20240202	33.55	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	187500	32.27	20240213	0.09	N	002030	5000	109 억	167531	N	N	10	N	N
98	20250212	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1500	5	-0.60	266318000	1078	175.28	248500	248500	245500	323000	174000	248500	247048.24	8.00	-537	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5186	5.72	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.47	182300	20240130	35.49	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.08	N	002030	5000	109 억	168066	N	N	10	N	N
99	20250212	150126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2500	5	-1.01	181255000	733	119.19	248500	248500	246000	323000	174000	248500	247278.31	8.00	-341	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5165	5.69	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.83	182300	20240130	34.94	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
100	20250212	140126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	-1000	5	-0.40	94052500	380	61.79	248500	248500	246000	323000	174000	248500	247506.58	8.00	-132	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5196	5.73	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.29	182300	20240130	35.77	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	187500	32.00	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
101	20250212	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-500	5	-0.20	13124000	53	8.62	248500	248500	247000	323000	174000	248500	247622.64	8.00	-36	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5207	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	182300	20240130	36.04	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	187500	32.27	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
102	20250212	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1500	5	-0.60	7924000	32	5.20	248500	248500	247000	323000	174000	248500	247625.00	8.00	-28	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	182300	20240130	35.49	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
103	20250212	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1500	5	-0.60	7180500	29	4.72	248500	248500	247000	323000	174000	248500	247603.45	8.00	-26	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	182300	20240130	35.49	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
104	20250212	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-500	5	-0.20	1983000	8	1.30	248500	248500	247500	323000	174000	248500	247875.00	8.00	-8	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5207	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	182300	20240130	36.04	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	187500	32.27	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
105	20250212	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	0	3	0.00	248500	1	0.16	248500	248500	248500	323000	174000	248500	248500.00	8.00	-1	252166	250332	247166	245332	242166	251250	246250	110	74500	5000	183890	500	1	2099584	5217	5.75	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.93	182300	20240130	36.31	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	187500	32.53	20240213	0.08	N	002030	5000	109 억	168066	N	N	0	N	N
106	20250211	160126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	2500	2	1.02	151911500	615	30.28	246000	249000	244000	319500	172500	246000	247010.57	8.01	-40	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5217	5.75	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.93	176500	20240129	40.79	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	187500	32.53	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
107	20250211	150126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	2500	2	1.02	121607500	493	24.27	246000	248500	244000	319500	172500	246000	246668.36	8.01	-32	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5217	5.75	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.93	176500	20240129	40.79	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	187500	32.53	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
108	20250211	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	1500	2	0.61	81191000	330	16.25	246000	247500	244000	319500	172500	246000	246033.33	8.01	10	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5196	5.73	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.29	176500	20240129	40.23	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	187500	32.00	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
109	20250211	130125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	0	3	0.00	26936000	110	5.42	246000	246000	244000	319500	172500	246000	244872.73	8.01	-29	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	176500	20240129	39.38	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
110	20250211	120126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-1500	5	-0.61	15658000	64	3.15	246000	246000	244000	319500	172500	246000	244656.25	8.01	-17	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5133	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	176500	20240129	38.53	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	187500	30.40	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
111	20250211	110126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	-2000	5	-0.81	14922500	61	3.00	246000	246000	244000	319500	172500	246000	244631.15	8.01	-18	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5123	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	176500	20240129	38.24	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	187500	30.13	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
112	20250211	100126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	-500	5	-0.20	10033000	41	2.02	246000	246000	244000	319500	172500	246000	244707.32	8.01	-17	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5154	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	176500	20240129	39.09	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	187500	30.93	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
113	20250211	090126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	-500	5	-0.20	491500	2	0.10	246000	246000	245500	319500	172500	246000	245750.00	8.01	-1	251000	248500	246500	244000	242000	247500	243000	110	73500	5000	182040	500	1	2099584	5154	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	176500	20240129	39.09	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	187500	30.93	20240213	0.08	N	002030	5000	109 억	168160	N	N	0	N	N
114	20250210	160126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2000	5	-0.81	500698500	2031	280.91	248000	249000	244500	322000	174000	248000	246528.06	8.03	-224	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5165	5.69	0.48	12	0.10	43213.00	516270.00	279000	20240520	-11.83	174300	20240126	41.14	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
115	20250210	150126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-3000	5	-1.21	377300000	1529	211.48	248000	249000	245000	322000	174000	248000	246762.59	8.03	-58	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5144	5.67	0.47	12	0.07	43213.00	516270.00	279000	20240520	-12.19	174300	20240126	40.56	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	187500	30.67	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
116	20250210	140126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	279778500	1132	156.57	248000	249000	245000	322000	174000	248000	247154.15	8.03	95	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.47	174300	20240126	41.71	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
117	20250210	130126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2000	5	-0.81	158576000	642	88.80	248000	249000	245000	322000	174000	248000	247003.12	8.03	50	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5165	5.69	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.83	174300	20240126	41.14	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	187500	31.20	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
118	20250210	120126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	120650500	488	67.50	248000	249000	245000	322000	174000	248000	247234.63	8.03	121	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.47	174300	20240126	41.71	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
119	20250210	110125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	500	2	0.20	70559500	286	39.56	248000	248500	245000	322000	174000	248000	246711.54	8.03	57	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5217	5.75	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.93	174300	20240126	42.57	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	187500	32.53	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
120	20250210	100125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	-2500	5	-1.01	26834500	109	15.08	248000	248000	245500	322000	174000	248000	246188.07	8.03	-25	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5154	5.68	0.48	12	0.01	43213.00	516270.00	279000	20240520	-12.01	174300	20240126	40.85	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	187500	30.93	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
121	20250210	090126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	1484000	6	0.83	248000	248000	247000	322000	174000	248000	247333.33	8.03	-5	251333	249666	247833	246166	244333	250500	247000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	174300	20240126	41.71	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	187500	31.73	20240213	0.09	N	002030	5000	109 억	168554	N	N	0	N	N
122	20250207	160126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	0	3	0.00	179336500	723	14.72	247000	249500	246000	322000	174000	248000	248044.95	8.04	-293	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5207	5.74	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.11	174000	20240125	42.53	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	186900	32.69	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
123	20250207	150125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249500	1500	2	0.60	123756500	499	10.16	247000	249500	246000	322000	174000	248000	248009.02	8.04	-220	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5238	5.77	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.57	174000	20240125	43.39	257500	-3.11	20250102	228500	9.19	20250106	279000	-10.57	20240520	186900	33.49	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
124	20250207	140125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248500	500	2	0.20	62640500	253	5.15	247000	249500	246000	322000	174000	248000	247590.91	8.04	-159	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5217	5.75	0.48	12	0.01	43213.00	516270.00	279000	20240520	-10.93	174000	20240125	42.82	257500	-3.50	20250102	228500	8.75	20250106	279000	-10.93	20240520	186900	32.96	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
125	20250207	130125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	19724000	80	1.63	247000	248000	246000	322000	174000	248000	246550.00	8.04	-62	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	174000	20240125	41.95	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	186900	32.16	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
126	20250207	120126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	16758500	68	1.38	247000	247500	246000	322000	174000	248000	246448.53	8.04	-54	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	174000	20240125	41.95	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	186900	32.16	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
127	20250207	110126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2000	5	-0.81	14536000	59	1.20	247000	247500	246000	322000	174000	248000	246372.88	8.04	-47	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	174000	20240125	41.38	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	186900	31.62	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
128	20250207	100125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2000	5	-0.81	13303000	54	1.10	247000	247500	246000	322000	174000	248000	246351.85	8.04	-44	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	174000	20240125	41.38	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	186900	31.62	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
129	20250207	090125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	-1000	5	-0.40	494000	2	0.04	247000	247000	247000	322000	174000	248000	247000.00	8.04	-2	259000	253500	247500	242000	236000	250500	239000	110	74000	5000	183520	500	1	2099584	5186	5.72	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.47	174000	20240125	41.95	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	186900	32.16	20240208	0.09	N	002030	5000	109 억	168825	N	N	0	N	N
130	20250206	160124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-4500	5	-1.78	1206278000	4912	553.78	253000	253000	241500	328000	177000	252500	245577.77	8.10	-1006	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5207	5.74	0.48	12	0.23	43213.00	516270.00	279000	20240520	-11.11	174000	20240125	42.53	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	186900	32.69	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
131	20250206	150125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-8000	5	-3.17	910226500	3711	418.38	253000	253000	241500	328000	177000	252500	245277.96	8.10	-791	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5133	5.66	0.47	12	0.18	43213.00	516270.00	279000	20240520	-12.37	174000	20240125	40.52	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	186900	30.82	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
132	20250206	140125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-6500	5	-2.57	502406500	2042	230.21	253000	253000	241500	328000	177000	252500	246036.48	8.10	-841	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5165	5.69	0.48	12	0.10	43213.00	516270.00	279000	20240520	-11.83	174000	20240125	41.38	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	186900	31.62	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
133	20250206	130124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243500	-9000	5	-3.56	430959000	1751	197.41	253000	253000	241500	328000	177000	252500	246121.64	8.10	-843	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5112	5.63	0.47	12	0.08	43213.00	516270.00	279000	20240520	-12.72	174000	20240125	39.94	257500	-5.44	20250102	228500	6.56	20250106	279000	-12.72	20240520	186900	30.28	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
134	20250206	120124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	242000	-10500	5	-4.16	395765500	1606	181.06	253000	253000	241500	328000	177000	252500	246429.33	8.10	-807	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5081	5.60	0.47	12	0.08	43213.00	516270.00	279000	20240520	-13.26	174000	20240125	39.08	257500	-6.02	20250102	228500	5.91	20250106	279000	-13.26	20240520	186900	29.48	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
135	20250206	110122	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-6500	5	-2.57	266424500	1074	121.08	253000	253000	244000	328000	177000	252500	248067.50	8.10	-667	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5165	5.69	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.83	174000	20240125	41.38	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	186900	31.62	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
136	20250206	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-2000	5	-0.79	85598500	342	38.56	253000	253000	247500	328000	177000	252500	250288.01	8.10	-254	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5259	5.80	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.22	174000	20240125	43.97	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186900	34.03	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
137	20250206	090124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	-1000	5	-0.40	6292500	25	2.82	253000	253000	251500	328000	177000	252500	251700.00	8.10	4	254166	253332	251666	250832	249166	253750	251250	110	75500	5000	186850	500	1	2099584	5280	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	174000	20240125	44.54	257500	-2.33	20250102	228500	10.07	20250106	279000	-9.86	20240520	186900	34.56	20240208	0.09	N	002030	5000	109 억	170031	N	N	1	N	N
138	20250205	160124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	500	2	0.20	222871500	887	76.80	252500	252500	250000	327500	176500	252000	251264.37	8.11	-168	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5301	5.84	0.49	12	0.04	43213.00	516270.00	279000	20240520	-9.50	173500	20240123	45.53	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	186000	35.75	20240205	0.09	N	002030	5000	109 억	170189	N	N	1	N	N
139	20250205	150124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1500	5	-0.60	171652500	684	59.22	252500	252500	250000	327500	176500	252000	250953.95	8.11	-152	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5259	5.80	0.49	12	0.03	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
140	20250205	140124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251000	-1000	5	-0.40	123414000	492	42.60	252500	252500	250000	327500	176500	252000	250841.46	8.11	-84	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5270	5.81	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.04	173500	20240123	44.67	257500	-2.52	20250102	228500	9.85	20250106	279000	-10.04	20240520	186000	34.95	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
141	20250205	130123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1500	5	-0.60	68161000	272	23.55	252500	252500	250000	327500	176500	252000	250591.91	8.11	-128	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5259	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
142	20250205	120124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1500	5	-0.60	50876000	203	17.58	252500	252500	250000	327500	176500	252000	250620.69	8.11	-90	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5259	5.80	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
143	20250205	110123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1500	5	-0.60	24071000	96	8.31	252500	252500	250000	327500	176500	252000	250739.58	8.11	-64	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5259	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
144	20250205	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1500	5	-0.60	14803500	59	5.11	252500	252500	250000	327500	176500	252000	250906.78	8.11	-37	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5259	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
145	20250205	090125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	0	3	0.00	756500	3	0.26	252500	252500	252000	327500	176500	252000	252166.67	8.11	-3	254333	253166	251833	250666	249333	252500	250000	110	75500	5000	186480	500	1	2099584	5291	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	173500	20240123	45.24	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	186000	35.48	20240205	0.09	N	002030	5000	109 억	170189	N	N	0	N	N
146	20250204	160122	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	-500	5	-0.20	290618000	1155	99.06	253000	253000	250500	328000	177000	252500	251617.32	8.13	-302	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5291	5.83	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.68	173500	20240123	45.24	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	186000	35.48	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
147	20250204	150123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-2000	5	-0.79	220104000	875	75.04	253000	253000	250500	328000	177000	252500	251547.43	8.13	-236	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5259	5.80	0.49	12	0.04	43213.00	516270.00	279000	20240520	-10.22	173500	20240123	44.38	257500	-2.72	20250102	228500	9.63	20250106	279000	-10.22	20240520	186000	34.68	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
148	20250204	140123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	-1000	5	-0.40	167055000	664	56.95	253000	253000	250500	328000	177000	252500	251588.86	8.13	-131	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5280	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	173500	20240123	44.96	257500	-2.33	20250102	228500	10.07	20250106	279000	-9.86	20240520	186000	35.22	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
149	20250204	130123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251000	-1500	5	-0.59	121028500	481	41.25	253000	253000	250500	328000	177000	252500	251618.50	8.13	-100	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5270	5.81	0.49	12	0.02	43213.00	516270.00	279000	20240520	-10.04	173500	20240123	44.67	257500	-2.52	20250102	228500	9.85	20250106	279000	-10.04	20240520	186000	34.95	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
150	20250204	120123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	-500	5	-0.20	77075000	306	26.24	253000	253000	251000	328000	177000	252500	251879.08	8.13	-39	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5291	5.83	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.68	173500	20240123	45.24	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	186000	35.48	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
151	20250204	110122	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	0	3	0.00	57195000	227	19.47	253000	253000	251000	328000	177000	252500	251960.35	8.13	-1	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5301	5.84	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.50	173500	20240123	45.53	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	186000	35.75	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
152	20250204	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	-500	5	-0.20	14618000	58	4.97	253000	253000	251500	328000	177000	252500	252034.48	8.13	3	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5291	5.83	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.68	173500	20240123	45.24	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	186000	35.48	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N
153	20250204	090123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252500	0	3	0.00	505500	2	0.17	253000	253000	252500	328000	177000	252500	252750.00	8.13	-1	256166	254332	251166	249332	246166	255250	250250	110	75500	5000	186850	500	1	2099584	5301	5.84	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.50	173500	20240123	45.53	257500	-1.94	20250102	228500	10.50	20250106	279000	-9.50	20240520	186000	35.75	20240205	0.09	N	002030	5000	109 억	170598	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History