KissMeData/015360/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 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	160327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-600	5	-1.20	487499550	9886	38.28	49900	49900	49000	64800	34950	49900	49312.12	9.26	-3049	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2958	12.52	0.57	12	0.16	3939.00	85750.00	57800	20241226	-14.71	37000	20240227	33.24	53900	-8.53	20250224	48650	1.34	20250108	57800	-14.71	20241226	37400	31.82	20240312	0.25	N	015360	5000	300 억	555380	N	N	10	N	N
3	20250228	150328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-600	5	-1.20	470038650	9532	36.91	49900	49900	49000	64800	34950	49900	49311.65	9.26	-2999	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2958	12.52	0.57	12	0.16	3939.00	85750.00	57800	20241226	-14.71	37000	20240227	33.24	53900	-8.53	20250224	48650	1.34	20250108	57800	-14.71	20241226	37400	31.82	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
4	20250228	140329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-600	5	-1.20	458707850	9302	36.02	49900	49900	49000	64800	34950	49900	49312.82	9.26	-2952	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2958	12.52	0.57	12	0.16	3939.00	85750.00	57800	20241226	-14.71	37000	20240227	33.24	53900	-8.53	20250224	48650	1.34	20250108	57800	-14.71	20241226	37400	31.82	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
5	20250228	130328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49150	-750	5	-1.50	440832350	8939	34.61	49900	49900	49000	64800	34950	49900	49315.62	9.26	-2905	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2949	12.48	0.57	12	0.15	3939.00	85750.00	57800	20241226	-14.97	37000	20240227	32.84	53900	-8.81	20250224	48650	1.03	20250108	57800	-14.97	20241226	37400	31.42	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
6	20250228	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49100	-800	5	-1.60	369764850	7493	29.01	49900	49900	49100	64800	34950	49900	49348.04	9.26	-3037	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2946	12.47	0.57	12	0.12	3939.00	85750.00	57800	20241226	-15.05	37000	20240227	32.70	53900	-8.91	20250224	48650	0.92	20250108	57800	-15.05	20241226	37400	31.28	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
7	20250228	110327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49200	-700	5	-1.40	274942150	5568	21.56	49900	49900	49200	64800	34950	49900	49378.98	9.26	-2475	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2952	12.49	0.57	12	0.09	3939.00	85750.00	57800	20241226	-14.88	37000	20240227	32.97	53900	-8.72	20250224	48650	1.13	20250108	57800	-14.88	20241226	37400	31.55	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
8	20250228	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	-550	5	-1.10	163389350	3304	12.79	49900	49900	49350	64800	34950	49900	49451.98	9.26	-1434	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2961	12.53	0.58	12	0.06	3939.00	85750.00	57800	20241226	-14.62	37000	20240227	33.38	53900	-8.44	20250224	48650	1.44	20250108	57800	-14.62	20241226	37400	31.95	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
9	20250228	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49550	-350	5	-0.70	12903650	260	1.01	49900	49900	49550	64800	34950	49900	49629.42	9.26	168	50566	50232	49866	49532	49166	50400	49700	300	14900	5000	36920	50	1	6000000	2973	12.58	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.27	37000	20240227	33.92	53900	-8.07	20250224	48650	1.85	20250108	57800	-14.27	20241226	37400	32.49	20240312	0.25	N	015360	5000	300 억	555380	N	N	0	N	N
10	20250227	160327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49900	-2300	5	-4.41	1277528450	25685	116.22	49500	50200	49500	67800	36600	52200	49738.31	9.34	-5148	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2994	12.67	0.58	12	0.43	3939.00	85750.00	57800	20241226	-13.67	36700	20240216	35.97	53900	-7.42	20250224	48650	2.57	20250108	57800	-13.67	20241226	37000	34.86	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
11	20250227	150324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49850	-2350	5	-4.50	1240253200	24938	112.84	49500	50200	49500	67800	36600	52200	49733.47	9.34	-5211	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2991	12.66	0.58	12	0.42	3939.00	85750.00	57800	20241226	-13.75	36700	20240216	35.83	53900	-7.51	20250224	48650	2.47	20250108	57800	-13.75	20241226	37000	34.73	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
12	20250227	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	-2500	5	-4.79	1136160000	22847	103.38	49500	50200	49500	67800	36600	52200	49729.07	9.34	-5075	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2982	12.62	0.58	12	0.38	3939.00	85750.00	57800	20241226	-14.01	36700	20240216	35.42	53900	-7.79	20250224	48650	2.16	20250108	57800	-14.01	20241226	37000	34.32	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
13	20250227	130325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49750	-2450	5	-4.69	995701300	20019	90.58	49500	50200	49500	67800	36600	52200	49737.81	9.34	-4065	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2985	12.63	0.58	12	0.33	3939.00	85750.00	57800	20241226	-13.93	36700	20240216	35.56	53900	-7.70	20250224	48650	2.26	20250108	57800	-13.93	20241226	37000	34.46	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
14	20250227	120324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	-2500	5	-4.79	956767100	19236	87.04	49500	50200	49500	67800	36600	52200	49738.36	9.34	-3887	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2982	12.62	0.58	12	0.32	3939.00	85750.00	57800	20241226	-14.01	36700	20240216	35.42	53900	-7.79	20250224	48650	2.16	20250108	57800	-14.01	20241226	37000	34.32	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
15	20250227	110327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	-2500	5	-4.79	905768500	18210	82.39	49500	50200	49500	67800	36600	52200	49740.17	9.34	-3622	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2982	12.62	0.58	12	0.30	3939.00	85750.00	57800	20241226	-14.01	36700	20240216	35.42	53900	-7.79	20250224	48650	2.16	20250108	57800	-14.01	20241226	37000	34.32	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
16	20250227	100336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	-2550	5	-4.89	710812700	14278	64.60	49500	50200	49500	67800	36600	52200	49783.77	9.34	-2424	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2979	12.60	0.58	12	0.24	3939.00	85750.00	57800	20241226	-14.10	36700	20240216	35.29	53900	-7.88	20250224	48650	2.06	20250108	57800	-14.10	20241226	37000	34.19	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
17	20250227	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49750	-2450	5	-4.69	259884950	5219	23.61	49500	50200	49500	67800	36600	52200	49795.93	9.34	174	53933	53066	52633	51766	51333	52850	51550	300	15600	5000	38620	50	1	6000000	2985	12.63	0.58	12	0.09	3939.00	85750.00	57800	20241226	-13.93	36700	20240216	35.56	53900	-7.70	20250224	48650	2.26	20250108	57800	-13.93	20241226	37000	34.46	20240227	0.25	N	015360	5000	300 억	560566	N	N	0	N	N
18	20250226	160324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	-900	5	-1.69	1151714500	21824	201.33	53100	53500	52200	69000	37200	53100	52799.43	9.36	-927	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3132	13.25	0.61	12	0.36	3939.00	85750.00	57800	20241226	-9.69	36500	20240215	43.01	53900	-3.15	20250224	48650	7.30	20250108	57800	-9.69	20241226	37000	41.08	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
19	20250226	150325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	-300	5	-0.56	848135700	16030	147.88	53100	53500	52700	69000	37200	53100	52909.28	9.36	-2214	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3168	13.40	0.62	12	0.27	3939.00	85750.00	57800	20241226	-8.65	36500	20240215	44.66	53900	-2.04	20250224	48650	8.53	20250108	57800	-8.65	20241226	37000	42.70	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
20	20250226	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	-200	5	-0.38	760478200	14371	132.57	53100	53500	52700	69000	37200	53100	52917.56	9.36	-2470	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3174	13.43	0.62	12	0.24	3939.00	85750.00	57800	20241226	-8.48	36500	20240215	44.93	53900	-1.86	20250224	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
21	20250226	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52700	-400	5	-0.75	625374200	11813	108.98	53100	53500	52700	69000	37200	53100	52939.49	9.36	-2204	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3162	13.38	0.61	12	0.20	3939.00	85750.00	57800	20241226	-8.82	36500	20240215	44.38	53900	-2.23	20250224	48650	8.32	20250108	57800	-8.82	20241226	37000	42.43	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
22	20250226	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	-200	5	-0.38	510936400	9645	88.98	53100	53500	52700	69000	37200	53100	52974.22	9.36	-553	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3174	13.43	0.62	12	0.16	3939.00	85750.00	57800	20241226	-8.48	36500	20240215	44.93	53900	-1.86	20250224	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
23	20250226	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	-300	5	-0.56	460964600	8700	80.26	53100	53500	52700	69000	37200	53100	52984.44	9.36	-94	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3168	13.40	0.62	12	0.14	3939.00	85750.00	57800	20241226	-8.65	36500	20240215	44.66	53900	-2.04	20250224	48650	8.53	20250108	57800	-8.65	20241226	37000	42.70	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
24	20250226	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	-100	5	-0.19	207821100	3917	36.13	53100	53500	52800	69000	37200	53100	53056.19	9.36	522	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3180	13.46	0.62	12	0.07	3939.00	85750.00	57800	20241226	-8.30	36500	20240215	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
25	20250226	090327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53200	100	2	0.19	12751000	240	2.21	53100	53200	53100	69000	37200	53100	53129.17	9.36	45	53900	53500	53000	52600	52100	53250	52350	300	15900	5000	39290	100	1	6000000	3192	13.51	0.62	12	0.00	3939.00	85750.00	57800	20241226	-7.96	36500	20240215	45.75	53900	-1.30	20250224	48650	9.35	20250108	57800	-7.96	20241226	37000	43.78	20240227	0.23	N	015360	5000	300 억	561704	N	N	0	N	N
26	20250225	160323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53100	200	2	0.38	574283600	10837	118.20	53400	53400	52500	68700	37100	52900	52992.86	9.36	197	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3186	13.48	0.62	12	0.18	3939.00	85750.00	57800	20241226	-8.13	36500	20240214	45.48	53900	-1.48	20250224	48650	9.15	20250108	57800	-8.13	20241226	37000	43.51	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
27	20250225	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53200	300	2	0.57	415767500	7856	85.69	53400	53400	52500	68700	37100	52900	52923.56	9.36	312	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3192	13.51	0.62	12	0.13	3939.00	85750.00	57800	20241226	-7.96	36500	20240214	45.75	53900	-1.30	20250224	48650	9.35	20250108	57800	-7.96	20241226	37000	43.78	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
28	20250225	140323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53200	300	2	0.57	371513900	7024	76.61	53400	53400	52500	68700	37100	52900	52892.07	9.36	166	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3192	13.51	0.62	12	0.12	3939.00	85750.00	57800	20241226	-7.96	36500	20240214	45.75	53900	-1.30	20250224	48650	9.35	20250108	57800	-7.96	20241226	37000	43.78	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
29	20250225	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	100	2	0.19	308897800	5844	63.74	53400	53400	52500	68700	37100	52900	52857.26	9.36	-146	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3180	13.46	0.62	12	0.10	3939.00	85750.00	57800	20241226	-8.30	36500	20240214	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
30	20250225	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	100	2	0.19	299570500	5668	61.82	53400	53400	52500	68700	37100	52900	52852.95	9.36	-75	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3180	13.46	0.62	12	0.09	3939.00	85750.00	57800	20241226	-8.30	36500	20240214	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
31	20250225	110323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	100	2	0.19	279102400	5282	57.61	53400	53400	52500	68700	37100	52900	52840.29	9.36	-75	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3180	13.46	0.62	12	0.09	3939.00	85750.00	57800	20241226	-8.30	36500	20240214	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
32	20250225	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	0	3	0.00	211787900	4011	43.75	53400	53400	52500	68700	37100	52900	52801.77	9.36	35	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3174	13.43	0.62	12	0.07	3939.00	85750.00	57800	20241226	-8.48	36500	20240214	44.93	53900	-1.86	20250224	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
33	20250225	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53400	500	2	0.95	22497400	422	4.60	53400	53400	52900	68700	37100	52900	53311.37	9.36	-63	54233	53566	53233	52566	52233	53400	52400	300	15800	5000	39140	100	1	6000000	3204	13.56	0.62	12	0.01	3939.00	85750.00	57800	20241226	-7.61	36500	20240214	46.30	53900	-0.93	20250224	48650	9.76	20250108	57800	-7.61	20241226	37000	44.32	20240227	0.23	N	015360	5000	300 억	561535	N	N	11	N	N
34	20250224	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	-100	5	-0.19	486868700	9168	121.33	53800	53900	52900	68900	37100	53000	53105.34	9.35	489	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3174	13.43	0.62	12	0.15	3939.00	85750.00	57800	20241226	-8.48	36500	20240214	44.93	53900	-1.86	20250224	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.23	N	015360	5000	300 억	561022	N	N	11	N	N
35	20250224	150320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53200	200	2	0.38	357375800	6726	89.02	53800	53900	53000	68900	37100	53000	53133.48	9.35	201	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3192	13.51	0.62	12	0.11	3939.00	85750.00	57800	20241226	-7.96	36500	20240214	45.75	53900	-1.30	20250224	48650	9.35	20250108	57800	-7.96	20241226	37000	43.78	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
36	20250224	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53200	200	2	0.38	330400800	6219	82.31	53800	53900	53000	68900	37100	53000	53127.64	9.35	44	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3192	13.51	0.62	12	0.10	3939.00	85750.00	57800	20241226	-7.96	36500	20240214	45.75	53900	-1.30	20250224	48650	9.35	20250108	57800	-7.96	20241226	37000	43.78	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
37	20250224	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53100	100	2	0.19	283561500	5336	70.62	53800	53900	53000	68900	37100	53000	53141.21	9.35	-242	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3186	13.48	0.62	12	0.09	3939.00	85750.00	57800	20241226	-8.13	36500	20240214	45.48	53900	-1.48	20250224	48650	9.15	20250108	57800	-8.13	20241226	37000	43.51	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
38	20250224	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53100	100	2	0.19	268663400	5055	66.90	53800	53900	53000	68900	37100	53000	53148.05	9.35	-283	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3186	13.48	0.62	12	0.08	3939.00	85750.00	57800	20241226	-8.13	36500	20240214	45.48	53900	-1.48	20250224	48650	9.15	20250108	57800	-8.13	20241226	37000	43.51	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
39	20250224	110320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53100	100	2	0.19	183833900	3456	45.74	53800	53900	53000	68900	37100	53000	53192.68	9.35	-981	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3186	13.48	0.62	12	0.06	3939.00	85750.00	57800	20241226	-8.13	36500	20240214	45.48	53900	-1.48	20250224	48650	9.15	20250108	57800	-8.13	20241226	37000	43.51	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
40	20250224	100319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	0	3	0.00	160991700	3026	40.05	53800	53900	53000	68900	37100	53000	53202.81	9.35	-753	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3180	13.46	0.62	12	0.05	3939.00	85750.00	57800	20241226	-8.30	36500	20240214	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
41	20250224	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	0	3	0.00	39498000	741	9.81	53800	53900	53000	68900	37100	53000	53303.64	9.35	-493	53666	53332	52666	52332	51666	53500	52500	300	15900	5000	39220	100	1	6000000	3180	13.46	0.62	12	0.01	3939.00	85750.00	57800	20241226	-8.30	36500	20240214	45.21	53900	-1.67	20250224	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.23	N	015360	5000	300 억	561022	N	N	5	N	N
42	20250221	160319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	53000	1000	2	1.92	398029500	7547	169.44	52000	53000	52000	67600	36400	52000	52739.50	9.34	2228	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3180	13.46	0.62	12	0.13	3939.00	85750.00	57800	20241226	-8.30	36450	20240208	45.40	53400	-0.75	20250212	48650	8.94	20250108	57800	-8.30	20241226	37000	43.24	20240227	0.24	N	015360	5000	300 억	560136	N	N	5	N	N
43	20250221	150321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	800	2	1.54	350234200	6643	149.15	52000	53000	52000	67600	36400	52000	52722.40	9.34	2202	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3168	13.40	0.62	12	0.11	3939.00	85750.00	57800	20241226	-8.65	36450	20240208	44.86	53400	-1.12	20250212	48650	8.53	20250108	57800	-8.65	20241226	37000	42.70	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
44	20250221	140319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52700	700	2	1.35	308871100	5859	131.54	52000	53000	52000	67600	36400	52000	52717.50	9.34	2187	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3162	13.38	0.61	12	0.10	3939.00	85750.00	57800	20241226	-8.82	36450	20240208	44.58	53400	-1.31	20250212	48650	8.32	20250108	57800	-8.82	20241226	37000	42.43	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
45	20250221	130319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	800	2	1.54	265080800	5028	112.89	52000	53000	52000	67600	36400	52000	52721.07	9.34	2299	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3168	13.40	0.62	12	0.08	3939.00	85750.00	57800	20241226	-8.65	36450	20240208	44.86	53400	-1.12	20250212	48650	8.53	20250108	57800	-8.65	20241226	37000	42.70	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
46	20250221	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	900	2	1.73	230595200	4376	98.25	52000	53000	52000	67600	36400	52000	52695.59	9.34	1985	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3174	13.43	0.62	12	0.07	3939.00	85750.00	57800	20241226	-8.48	36450	20240208	45.13	53400	-0.94	20250212	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
47	20250221	110319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	900	2	1.73	173321700	3293	73.93	52000	52900	52000	67600	36400	52000	52633.57	9.34	1641	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3174	13.43	0.62	12	0.05	3939.00	85750.00	57800	20241226	-8.48	36450	20240208	45.13	53400	-0.94	20250212	48650	8.74	20250108	57800	-8.48	20241226	37000	42.97	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
48	20250221	100319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52600	600	2	1.15	125064400	2378	53.39	52000	52900	52000	67600	36400	52000	52592.51	9.34	1261	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3156	13.35	0.61	12	0.04	3939.00	85750.00	57800	20241226	-9.00	36450	20240208	44.31	53400	-1.50	20250212	48650	8.12	20250108	57800	-9.00	20241226	37000	42.16	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
49	20250221	090320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	0	3	0.00	364000	7	0.16	52000	52000	52000	67600	36400	52000	52000.00	9.34	0	52933	52466	52133	51666	51333	52300	51500	300	15600	5000	38480	100	1	6000000	3120	13.20	0.61	12	0.00	3939.00	85750.00	57800	20241226	-10.03	36450	20240208	42.66	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.24	N	015360	5000	300 억	560136	N	N	4	N	N
50	20250220	160318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	0	3	0.00	231535900	4453	53.90	52600	52600	51800	67600	36400	52000	51995.49	9.33	-630	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3120	13.20	0.61	12	0.07	3939.00	85750.00	57800	20241226	-10.03	36050	20240207	44.24	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	559518	N	N	4	N	N
51	20250220	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	100	2	0.19	214243100	4121	49.88	52600	52600	51800	67600	36400	52000	51988.13	9.33	-572	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3126	13.23	0.61	12	0.07	3939.00	85750.00	57800	20241226	-9.86	36050	20240207	44.52	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
52	20250220	140319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	200	2	0.38	177432500	3415	41.33	52600	52600	51800	67600	36400	52000	51956.81	9.33	-823	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3132	13.25	0.61	12	0.06	3939.00	85750.00	57800	20241226	-9.69	36050	20240207	44.80	53400	-2.25	20250212	48650	7.30	20250108	57800	-9.69	20241226	37000	41.08	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
53	20250220	130318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	100	2	0.19	153753400	2960	35.83	52600	52600	51800	67600	36400	52000	51943.72	9.33	-767	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3126	13.23	0.61	12	0.05	3939.00	85750.00	57800	20241226	-9.86	36050	20240207	44.52	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
54	20250220	120318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	-100	5	-0.19	135720400	2613	31.63	52600	52600	51800	67600	36400	52000	51940.45	9.33	-567	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3114	13.18	0.61	12	0.04	3939.00	85750.00	57800	20241226	-10.21	36050	20240207	43.97	53400	-2.81	20250212	48650	6.68	20250108	57800	-10.21	20241226	37000	40.27	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
55	20250220	110318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	0	3	0.00	108449600	2088	25.27	52600	52600	51800	67600	36400	52000	51939.46	9.33	-634	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3120	13.20	0.61	12	0.03	3939.00	85750.00	57800	20241226	-10.03	36050	20240207	44.24	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
56	20250220	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	-100	5	-0.19	71098700	1368	16.56	52600	52600	51800	67600	36400	52000	51972.73	9.33	-555	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3114	13.18	0.61	12	0.02	3939.00	85750.00	57800	20241226	-10.21	36050	20240207	43.97	53400	-2.81	20250212	48650	6.68	20250108	57800	-10.21	20241226	37000	40.27	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
57	20250220	090319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	100	2	0.19	2619000	50	0.61	52600	52600	52100	67600	36400	52000	52380.00	9.33	-22	52600	52300	52000	51700	51400	52150	51550	300	15600	5000	38480	100	1	6000000	3126	13.23	0.61	12	0.00	3939.00	85750.00	57800	20241226	-9.86	36050	20240207	44.52	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	559518	N	N	36	N	N
58	20250219	160317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	400	2	0.78	429881200	8261	140.47	52200	52300	51700	67000	36200	51600	52037.43	9.29	1928	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3120	13.20	0.61	12	0.14	3939.00	85750.00	57800	20241226	-10.03	35550	20240206	46.27	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	557590	N	N	36	N	N
59	20250219	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	400	2	0.78	364286900	7002	119.06	52200	52300	51700	67000	36200	51600	52026.12	9.29	2076	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3120	13.20	0.61	12	0.12	3939.00	85750.00	57800	20241226	-10.03	35550	20240206	46.27	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
60	20250219	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	400	2	0.78	354508800	6814	115.86	52200	52300	51700	67000	36200	51600	52026.53	9.29	2159	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3120	13.20	0.61	12	0.11	3939.00	85750.00	57800	20241226	-10.03	35550	20240206	46.27	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
61	20250219	130317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	500	2	0.97	321206300	6174	104.98	52200	52300	51700	67000	36200	51600	52025.64	9.29	2159	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3126	13.23	0.61	12	0.10	3939.00	85750.00	57800	20241226	-9.86	35550	20240206	46.55	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
62	20250219	120317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	400	2	0.78	152275600	2933	49.87	52200	52300	51700	67000	36200	51600	51918.04	9.29	69	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3120	13.20	0.61	12	0.05	3939.00	85750.00	57800	20241226	-10.03	35550	20240206	46.27	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
63	20250219	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	300	2	0.58	94965300	1827	31.07	52200	52300	51700	67000	36200	51600	51978.82	9.29	-14	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3114	13.18	0.61	12	0.03	3939.00	85750.00	57800	20241226	-10.21	35550	20240206	45.99	53400	-2.81	20250212	48650	6.68	20250108	57800	-10.21	20241226	37000	40.27	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
64	20250219	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	400	2	0.78	61841900	1189	20.22	52200	52300	51700	67000	36200	51600	52011.69	9.29	66	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3120	13.20	0.61	12	0.02	3939.00	85750.00	57800	20241226	-10.03	35550	20240206	46.27	53400	-2.62	20250212	48650	6.89	20250108	57800	-10.03	20241226	37000	40.54	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
65	20250219	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	600	2	1.16	835200	16	0.27	52200	52200	52200	67000	36200	51600	52200.00	9.29	-2	52533	52066	51833	51366	51133	51950	51250	300	15400	5000	38180	100	1	6000000	3132	13.25	0.61	12	0.00	3939.00	85750.00	57800	20241226	-9.69	35550	20240206	46.84	53400	-2.25	20250212	48650	7.30	20250108	57800	-9.69	20241226	37000	41.08	20240227	0.23	N	015360	5000	300 억	557590	N	N	22	N	N
66	20250218	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51600	-200	5	-0.39	304132200	5856	71.85	52200	52300	51600	67300	36300	51800	51935.14	9.31	-422	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3096	13.10	0.60	12	0.10	3939.00	85750.00	57800	20241226	-10.73	35500	20240205	45.35	53400	-3.37	20250212	48650	6.06	20250108	57800	-10.73	20241226	37000	39.46	20240227	0.23	N	015360	5000	300 억	558696	N	N	22	N	N
67	20250218	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51600	-200	5	-0.39	275989800	5311	65.17	52200	52300	51600	67300	36300	51800	51965.69	9.31	-309	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3096	13.10	0.60	12	0.09	3939.00	85750.00	57800	20241226	-10.73	35500	20240205	45.35	53400	-3.37	20250212	48650	6.06	20250108	57800	-10.73	20241226	37000	39.46	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
68	20250218	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51800	0	3	0.00	227644500	4376	53.69	52200	52300	51700	67300	36300	51800	52021.14	9.31	-374	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3108	13.15	0.60	12	0.07	3939.00	85750.00	57800	20241226	-10.38	35500	20240205	45.92	53400	-3.00	20250212	48650	6.47	20250108	57800	-10.38	20241226	37000	40.00	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
69	20250218	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	400	2	0.77	186473900	3583	43.96	52200	52300	51700	67300	36300	51800	52044.07	9.31	-24	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3132	13.25	0.61	12	0.06	3939.00	85750.00	57800	20241226	-9.69	35500	20240205	47.04	53400	-2.25	20250212	48650	7.30	20250108	57800	-9.69	20241226	37000	41.08	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
70	20250218	120316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	400	2	0.77	148680000	2859	35.08	52200	52300	51700	67300	36300	51800	52004.20	9.31	292	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3132	13.25	0.61	12	0.05	3939.00	85750.00	57800	20241226	-9.69	35500	20240205	47.04	53400	-2.25	20250212	48650	7.30	20250108	57800	-9.69	20241226	37000	41.08	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
71	20250218	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	300	2	0.58	124726500	2399	29.44	52200	52300	51700	67300	36300	51800	51991.04	9.31	305	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3126	13.23	0.61	12	0.04	3939.00	85750.00	57800	20241226	-9.86	35500	20240205	46.76	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
72	20250218	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	300	2	0.58	70623100	1361	16.70	52200	52200	51700	67300	36300	51800	51890.60	9.31	339	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3126	13.23	0.61	12	0.02	3939.00	85750.00	57800	20241226	-9.86	35500	20240205	46.76	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
73	20250218	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	300	2	0.58	938800	18	0.22	52200	52200	52000	67300	36300	51800	52155.56	9.31	3	52600	52200	51600	51200	50600	52400	51400	300	15500	5000	38330	100	1	6000000	3126	13.23	0.61	12	0.00	3939.00	85750.00	57800	20241226	-9.86	35500	20240205	46.76	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	37000	40.81	20240227	0.23	N	015360	5000	300 억	558696	N	N	0	N	N
74	20250217	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51800	400	2	0.78	418614100	8140	97.22	51100	52000	51000	66800	36000	51400	51426.79	9.25	2990	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3108	13.15	0.60	12	0.14	3939.00	85750.00	57800	20241226	-10.38	34950	20240202	48.21	53400	-3.00	20250212	48650	6.47	20250108	57800	-10.38	20241226	37000	40.00	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
75	20250217	150315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	500	2	0.97	397110400	7725	92.26	51100	51900	51000	66800	36000	51400	51405.88	9.25	3016	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3114	13.18	0.61	12	0.13	3939.00	85750.00	57800	20241226	-10.21	34950	20240202	48.50	53400	-2.81	20250212	48650	6.68	20250108	57800	-10.21	20241226	37000	40.27	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
76	20250217	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51500	100	2	0.19	205205800	4005	47.83	51100	51500	51000	66800	36000	51400	51237.40	9.25	662	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3090	13.07	0.60	12	0.07	3939.00	85750.00	57800	20241226	-10.90	34950	20240202	47.35	53400	-3.56	20250212	48650	5.86	20250108	57800	-10.90	20241226	37000	39.19	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
77	20250217	130317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51400	0	3	0.00	195681800	3820	45.62	51100	51500	51000	66800	36000	51400	51225.60	9.25	625	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3084	13.05	0.60	12	0.06	3939.00	85750.00	57800	20241226	-11.07	34950	20240202	47.07	53400	-3.75	20250212	48650	5.65	20250108	57800	-11.07	20241226	37000	38.92	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
78	20250217	120317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51300	-100	5	-0.19	155997900	3046	36.38	51100	51500	51000	66800	36000	51400	51214.02	9.25	435	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3078	13.02	0.60	12	0.05	3939.00	85750.00	57800	20241226	-11.25	34950	20240202	46.78	53400	-3.93	20250212	48650	5.45	20250108	57800	-11.25	20241226	37000	38.65	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
79	20250217	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	-200	5	-0.39	134529000	2628	31.39	51100	51400	51000	66800	36000	51400	51190.64	9.25	400	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3072	13.00	0.60	12	0.04	3939.00	85750.00	57800	20241226	-11.42	34950	20240202	46.49	53400	-4.12	20250212	48650	5.24	20250108	57800	-11.42	20241226	37000	38.38	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
80	20250217	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51300	-100	5	-0.19	92012000	1798	21.47	51100	51300	51000	66800	36000	51400	51174.64	9.25	494	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3078	13.02	0.60	12	0.03	3939.00	85750.00	57800	20241226	-11.25	34950	20240202	46.78	53400	-3.93	20250212	48650	5.45	20250108	57800	-11.25	20241226	37000	38.65	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
81	20250217	090315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	-200	5	-0.39	4548700	89	1.06	51100	51200	51100	66800	36000	51400	51108.99	9.25	-4	52933	52166	51633	50866	50333	51900	50600	300	15400	5000	38030	100	1	6000000	3072	13.00	0.60	12	0.00	3939.00	85750.00	57800	20241226	-11.42	34950	20240202	46.49	53400	-4.12	20250212	48650	5.24	20250108	57800	-11.42	20241226	37000	38.38	20240227	0.23	N	015360	5000	300 억	555091	N	N	8	N	N
82	20250214	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51400	-700	5	-1.34	426634400	8304	118.09	52200	52400	51100	67700	36500	52100	51376.97	9.28	-1489	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3084	13.05	0.60	12	0.14	3939.00	85750.00	57800	20241226	-11.07	34100	20240201	50.73	53400	-3.75	20250212	48650	5.65	20250108	57800	-11.07	20241226	36500	40.82	20240214	0.23	N	015360	5000	300 억	556558	N	N	8	N	N
83	20250214	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	-900	5	-1.73	375131600	7299	103.80	52200	52400	51100	67700	36500	52100	51394.93	9.28	-1334	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3072	13.00	0.60	12	0.12	3939.00	85750.00	57800	20241226	-11.42	34100	20240201	50.15	53400	-4.12	20250212	48650	5.24	20250108	57800	-11.42	20241226	36500	40.27	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
84	20250214	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51100	-1000	5	-1.92	322668400	6275	89.23	52200	52400	51100	67700	36500	52100	51421.26	9.28	-1222	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3066	12.97	0.60	12	0.10	3939.00	85750.00	57800	20241226	-11.59	34100	20240201	49.85	53400	-4.31	20250212	48650	5.04	20250108	57800	-11.59	20241226	36500	40.00	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
85	20250214	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51500	-600	5	-1.15	202724000	3933	55.93	52200	52400	51200	67700	36500	52100	51544.37	9.28	-972	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3090	13.07	0.60	12	0.07	3939.00	85750.00	57800	20241226	-10.90	34100	20240201	51.03	53400	-3.56	20250212	48650	5.86	20250108	57800	-10.90	20241226	36500	41.10	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
86	20250214	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51300	-800	5	-1.54	190226400	3690	52.47	52200	52400	51200	67700	36500	52100	51551.87	9.28	-907	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3078	13.02	0.60	12	0.06	3939.00	85750.00	57800	20241226	-11.25	34100	20240201	50.44	53400	-3.93	20250212	48650	5.45	20250108	57800	-11.25	20241226	36500	40.55	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
87	20250214	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51500	-600	5	-1.15	106584000	2061	29.31	52200	52400	51500	67700	36500	52100	51714.70	9.28	-661	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3090	13.07	0.60	12	0.03	3939.00	85750.00	57800	20241226	-10.90	34100	20240201	51.03	53400	-3.56	20250212	48650	5.86	20250108	57800	-10.90	20241226	36500	41.10	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
88	20250214	100314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51600	-500	5	-0.96	79035600	1527	21.72	52200	52400	51500	67700	36500	52100	51758.74	9.28	-571	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3096	13.10	0.60	12	0.03	3939.00	85750.00	57800	20241226	-10.73	34100	20240201	51.32	53400	-3.37	20250212	48650	6.06	20250108	57800	-10.73	20241226	36500	41.37	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
89	20250214	090314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	100	2	0.19	573900	11	0.16	52200	52200	52100	67700	36500	52100	52172.73	9.28	-4	53500	52800	52400	51700	51300	52600	51500	300	15600	5000	38550	100	1	6000000	3132	13.25	0.61	12	0.00	3939.00	85750.00	57800	20241226	-9.69	34100	20240201	53.08	53400	-2.25	20250212	48650	7.30	20250108	57800	-9.69	20241226	36500	43.01	20240214	0.23	N	015360	5000	300 억	556558	N	N	5	N	N
90	20250213	160312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	-500	5	-0.95	367821200	7019	57.33	52700	53100	52000	68300	36900	52600	52403.65	9.31	-2340	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3126	13.23	0.61	12	0.12	3939.00	85750.00	57800	20241226	-9.86	34100	20240131	52.79	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.25	N	015360	5000	300 억	558893	N	N	5	N	N
91	20250213	150312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	-500	5	-0.95	362032800	6908	56.42	52700	53100	52000	68300	36900	52600	52407.76	9.31	-2292	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3126	13.23	0.61	12	0.12	3939.00	85750.00	57800	20241226	-9.86	34100	20240131	52.79	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
92	20250213	140312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	-500	5	-0.95	331698900	6326	51.67	52700	53100	52000	68300	36900	52600	52434.22	9.31	-2270	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3126	13.23	0.61	12	0.11	3939.00	85750.00	57800	20241226	-9.86	34100	20240131	52.79	53400	-2.43	20250212	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
93	20250213	130312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52400	-200	5	-0.38	276412700	5268	43.03	52700	53100	52000	68300	36900	52600	52470.14	9.31	-1669	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3144	13.30	0.61	12	0.09	3939.00	85750.00	57800	20241226	-9.34	34100	20240131	53.67	53400	-1.87	20250212	48650	7.71	20250108	57800	-9.34	20241226	36500	43.56	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
94	20250213	120312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52500	-100	5	-0.19	264130900	5034	41.11	52700	53100	52000	68300	36900	52600	52469.39	9.31	-1550	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3150	13.33	0.61	12	0.08	3939.00	85750.00	57800	20241226	-9.17	34100	20240131	53.96	53400	-1.69	20250212	48650	7.91	20250108	57800	-9.17	20241226	36500	43.84	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
95	20250213	110311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52700	100	2	0.19	247061700	4709	38.46	52700	53100	52000	68300	36900	52600	52465.85	9.31	-1510	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3162	13.38	0.61	12	0.08	3939.00	85750.00	57800	20241226	-8.82	34100	20240131	54.55	53400	-1.31	20250212	48650	8.32	20250108	57800	-8.82	20241226	36500	44.38	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
96	20250213	100312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52400	-200	5	-0.38	126075600	2397	19.58	52700	53100	52300	68300	36900	52600	52597.25	9.31	-1038	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3144	13.30	0.61	12	0.04	3939.00	85750.00	57800	20241226	-9.34	34100	20240131	53.67	53400	-1.87	20250212	48650	7.71	20250108	57800	-9.34	20241226	36500	43.56	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
97	20250213	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52600	0	3	0.00	20853900	396	3.23	52700	52800	52600	68300	36900	52600	52661.36	9.31	-300	53933	53266	52733	52066	51533	53600	52400	300	15700	5000	38920	100	1	6000000	3156	13.35	0.61	12	0.01	3939.00	85750.00	57800	20241226	-9.00	34100	20240131	54.25	53400	-1.50	20250212	48650	8.12	20250108	57800	-9.00	20241226	36500	44.11	20240214	0.25	N	015360	5000	300 억	558893	N	N	15	N	N
98	20250212	160310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52600	400	2	0.77	646771800	12244	128.02	52200	53400	52200	67800	36600	52200	52823.57	9.27	3629	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3156	13.35	0.61	12	0.20	3939.00	85750.00	57800	20241226	-9.00	33850	20240130	55.39	53400	-1.50	20250212	48650	8.12	20250108	57800	-9.00	20241226	36500	44.11	20240214	0.25	N	015360	5000	300 억	555984	N	N	15	N	N
99	20250212	150310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	600	2	1.15	604854000	11448	119.70	52200	53400	52200	67800	36600	52200	52834.91	9.27	3851	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3168	13.40	0.62	12	0.19	3939.00	85750.00	57800	20241226	-8.65	33850	20240130	55.98	53400	-1.12	20250212	48650	8.53	20250108	57800	-8.65	20241226	36500	44.66	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
100	20250212	140311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52600	400	2	0.77	538374500	10186	106.50	52200	53400	52200	67800	36600	52200	52854.36	9.27	4564	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3156	13.35	0.61	12	0.17	3939.00	85750.00	57800	20241226	-9.00	33850	20240130	55.39	53400	-1.50	20250212	48650	8.12	20250108	57800	-9.00	20241226	36500	44.11	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
101	20250212	130310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52800	600	2	1.15	510692500	9661	101.01	52200	53400	52200	67800	36600	52200	52861.25	9.27	4925	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3168	13.40	0.62	12	0.16	3939.00	85750.00	57800	20241226	-8.65	33850	20240130	55.98	53400	-1.12	20250212	48650	8.53	20250108	57800	-8.65	20241226	36500	44.66	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
102	20250212	120310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	700	2	1.34	479672300	9074	94.88	52200	53400	52200	67800	36600	52200	52862.28	9.27	5060	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3174	13.43	0.62	12	0.15	3939.00	85750.00	57800	20241226	-8.48	33850	20240130	56.28	53400	-0.94	20250212	48650	8.74	20250108	57800	-8.48	20241226	36500	44.93	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
103	20250212	110310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52900	700	2	1.34	417731700	7902	82.62	52200	53400	52200	67800	36600	52200	52864.05	9.27	4857	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3174	13.43	0.62	12	0.13	3939.00	85750.00	57800	20241226	-8.48	33850	20240130	56.28	53400	-0.94	20250212	48650	8.74	20250108	57800	-8.48	20241226	36500	44.93	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
104	20250212	100310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52700	500	2	0.96	122466600	2327	24.33	52200	53000	52200	67800	36600	52200	52628.53	9.27	348	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3162	13.38	0.61	12	0.04	3939.00	85750.00	57800	20241226	-8.82	33850	20240130	55.69	53000	0.00	20250211	48650	8.32	20250108	57800	-8.82	20241226	36500	44.38	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
105	20250212	090312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52700	500	2	0.96	2767100	53	0.55	52200	52700	52200	67800	36600	52200	52209.43	9.27	0	53733	52966	52233	51466	50733	53350	51850	300	15600	5000	38620	100	1	6000000	3162	13.38	0.61	12	0.00	3939.00	85750.00	57800	20241226	-8.82	33850	20240130	55.69	53000	-0.57	20250211	48650	8.32	20250108	57800	-8.82	20241226	36500	44.38	20240214	0.25	N	015360	5000	300 억	555984	N	N	7	N	N
106	20250211	160310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52200	500	2	0.97	497412200	9545	104.96	51700	53000	51500	67200	36200	51700	52112.28	9.29	-1312	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3132	13.25	0.61	12	0.16	3939.00	85750.00	57800	20241226	-9.69	33250	20240129	56.99	53000	-1.51	20250211	48650	7.30	20250108	57800	-9.69	20241226	36500	43.01	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
107	20250211	150310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52500	800	2	1.55	446468700	8571	94.25	51700	53000	51500	67200	36200	51700	52090.62	9.29	-1930	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3150	13.33	0.61	12	0.14	3939.00	85750.00	57800	20241226	-9.17	33250	20240129	57.89	53000	-0.94	20250211	48650	7.91	20250108	57800	-9.17	20241226	36500	43.84	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
108	20250211	140311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52300	600	2	1.16	371237400	7135	78.46	51700	53000	51500	67200	36200	51700	52030.47	9.29	-2637	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3138	13.28	0.61	12	0.12	3939.00	85750.00	57800	20241226	-9.52	33250	20240129	57.29	53000	-1.32	20250211	48650	7.50	20250108	57800	-9.52	20241226	36500	43.29	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
109	20250211	130308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	400	2	0.77	324717100	6245	68.67	51700	53000	51500	67200	36200	51700	51996.33	9.29	-2570	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3126	13.23	0.61	12	0.10	3939.00	85750.00	57800	20241226	-9.86	33250	20240129	56.69	53000	-1.70	20250211	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
110	20250211	120309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	400	2	0.77	315935100	6076	66.81	51700	53000	51500	67200	36200	51700	51997.22	9.29	-2552	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3126	13.23	0.61	12	0.10	3939.00	85750.00	57800	20241226	-9.86	33250	20240129	56.69	53000	-1.70	20250211	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
111	20250211	110311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51700	0	3	0.00	240160400	4624	50.85	51700	53000	51500	67200	36200	51700	51937.80	9.29	-1666	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3102	13.13	0.60	12	0.08	3939.00	85750.00	57800	20241226	-10.55	33250	20240129	55.49	53000	-2.45	20250211	48650	6.27	20250108	57800	-10.55	20241226	36500	41.64	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
112	20250211	100310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51800	100	2	0.19	67743600	1309	14.39	51700	51900	51700	67200	36200	51700	51752.18	9.29	-520	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3108	13.15	0.60	12	0.02	3939.00	85750.00	57800	20241226	-10.38	33250	20240129	55.79	52500	-1.33	20250210	48650	6.47	20250108	57800	-10.38	20241226	36500	41.92	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
113	20250211	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	200	2	0.39	21611100	418	4.60	51700	51900	51700	67200	36200	51700	51701.20	9.29	7	53233	52466	51733	50966	50233	52850	51350	300	15500	5000	38250	100	1	6000000	3114	13.18	0.61	12	0.01	3939.00	85750.00	57800	20241226	-10.21	33250	20240129	56.09	52500	-1.14	20250210	48650	6.68	20250108	57800	-10.21	20241226	36500	42.19	20240214	0.25	N	015360	5000	300 억	557458	N	N	7	N	N
114	20250210	160308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51700	500	2	0.98	469922200	9079	135.45	51200	52500	51000	66500	35900	51200	51762.34	9.29	738	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3102	13.13	0.60	12	0.15	3939.00	85750.00	57800	20241226	-10.55	33250	20240129	55.49	52500	-1.52	20250210	48650	6.27	20250108	57800	-10.55	20241226	36500	41.64	20240214	0.24	N	015360	5000	300 억	557138	N	N	7	N	N
115	20250210	150308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51600	400	2	0.78	459732900	8882	132.51	51200	52500	51000	66500	35900	51200	51763.24	9.29	783	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3096	13.10	0.60	12	0.15	3939.00	85750.00	57800	20241226	-10.73	33250	20240129	55.19	52500	-1.71	20250210	48650	6.06	20250108	57800	-10.73	20241226	36500	41.37	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
116	20250210	140309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	700	2	1.37	424571100	8203	122.38	51200	52500	51000	66500	35900	51200	51761.45	9.29	1130	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3114	13.18	0.61	12	0.14	3939.00	85750.00	57800	20241226	-10.21	33250	20240129	56.09	52500	-1.14	20250210	48650	6.68	20250108	57800	-10.21	20241226	36500	42.19	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
117	20250210	130309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	800	2	1.56	410812300	7938	118.42	51200	52500	51000	66500	35900	51200	51756.12	9.29	1154	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3120	13.20	0.61	12	0.13	3939.00	85750.00	57800	20241226	-10.03	33250	20240129	56.39	52500	-0.95	20250210	48650	6.89	20250108	57800	-10.03	20241226	36500	42.47	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
118	20250210	120308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52100	900	2	1.76	377384300	7295	108.83	51200	52500	51000	66500	35900	51200	51735.58	9.29	1277	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3126	13.23	0.61	12	0.12	3939.00	85750.00	57800	20241226	-9.86	33250	20240129	56.69	52500	-0.76	20250210	48650	7.09	20250108	57800	-9.86	20241226	36500	42.74	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
119	20250210	110307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	52000	800	2	1.56	330369300	6395	95.41	51200	52200	51000	66500	35900	51200	51664.19	9.29	1312	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3120	13.20	0.61	12	0.11	3939.00	85750.00	57800	20241226	-10.03	33250	20240129	56.39	52200	-0.38	20250210	48650	6.89	20250108	57800	-10.03	20241226	36500	42.47	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
120	20250210	100307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51900	700	2	1.37	235340500	4567	68.13	51200	52000	51000	66500	35900	51200	51534.31	9.29	999	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3114	13.18	0.61	12	0.08	3939.00	85750.00	57800	20241226	-10.21	33250	20240129	56.09	52000	-0.19	20250210	48650	6.68	20250108	57800	-10.21	20241226	36500	42.19	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
121	20250210	090307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51100	-100	5	-0.20	6342900	124	1.85	51200	51200	51100	66500	35900	51200	51120.27	9.29	-40	51933	51566	51133	50766	50333	51350	50550	300	15300	5000	37880	100	1	6000000	3066	12.97	0.60	12	0.00	3939.00	85750.00	57800	20241226	-11.59	33250	20240129	53.68	51500	-0.78	20250207	48650	5.04	20250108	57800	-11.59	20241226	36500	40.00	20240214	0.24	N	015360	5000	300 억	557138	N	N	13	N	N
122	20250207	160305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	500	2	0.99	343225100	6703	40.52	51300	51500	50700	65900	35500	50700	51204.70	9.26	1965	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3072	13.00	0.60	12	0.11	3939.00	85750.00	57800	20241226	-11.42	33200	20240125	54.22	51500	-0.58	20250207	48650	5.24	20250108	57800	-11.42	20241226	36050	42.02	20240207	0.24	N	015360	5000	300 억	555846	N	N	13	N	N
123	20250207	150306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51100	400	2	0.79	330266400	6449	38.99	51300	51500	50700	65900	35500	50700	51212.03	9.26	1984	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3066	12.97	0.60	12	0.11	3939.00	85750.00	57800	20241226	-11.59	33200	20240125	53.92	51500	-0.78	20250207	48650	5.04	20250108	57800	-11.59	20241226	36050	41.75	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
124	20250207	140305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51300	600	2	1.18	307545900	6004	36.30	51300	51500	50700	65900	35500	50700	51223.50	9.26	1921	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3078	13.02	0.60	12	0.10	3939.00	85750.00	57800	20241226	-11.25	33200	20240125	54.52	51500	-0.39	20250207	48650	5.45	20250108	57800	-11.25	20241226	36050	42.30	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
125	20250207	130304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	500	2	0.99	304625900	5947	35.95	51300	51500	50700	65900	35500	50700	51223.46	9.26	1914	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3072	13.00	0.60	12	0.10	3939.00	85750.00	57800	20241226	-11.42	33200	20240125	54.22	51500	-0.58	20250207	48650	5.24	20250108	57800	-11.42	20241226	36050	42.02	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
126	20250207	120305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	500	2	0.99	237466700	4637	28.03	51300	51500	50700	65900	35500	50700	51211.28	9.26	1214	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3072	13.00	0.60	12	0.08	3939.00	85750.00	57800	20241226	-11.42	33200	20240125	54.22	51500	-0.58	20250207	48650	5.24	20250108	57800	-11.42	20241226	36050	42.02	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
127	20250207	110304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	500	2	0.99	218849900	4273	25.83	51300	51500	50700	65900	35500	50700	51216.92	9.26	1164	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3072	13.00	0.60	12	0.07	3939.00	85750.00	57800	20241226	-11.42	33200	20240125	54.22	51500	-0.58	20250207	48650	5.24	20250108	57800	-11.42	20241226	36050	42.02	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
128	20250207	100304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51400	700	2	1.38	150529500	2937	17.75	51300	51500	50700	65900	35500	50700	51252.81	9.26	1032	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3084	13.05	0.60	12	0.05	3939.00	85750.00	57800	20241226	-11.07	33200	20240125	54.82	51500	-0.19	20250207	48650	5.65	20250108	57800	-11.07	20241226	36050	42.58	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
129	20250207	090305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	51200	500	2	0.99	7995500	156	0.94	51300	51300	51200	65900	35500	50700	51253.21	9.26	-48	51500	51100	50600	50200	49700	51300	50400	300	15200	5000	37510	100	1	6000000	3072	13.00	0.60	12	0.00	3939.00	85750.00	57800	20241226	-11.42	33200	20240125	54.22	51300	-0.19	20250207	48650	5.24	20250108	57800	-11.42	20241226	36050	42.02	20240207	0.24	N	015360	5000	300 억	555846	N	N	19	N	N
130	20250206	160259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	600	2	1.20	835242800	16542	434.29	50400	51000	50100	65100	35100	50100	50492.24	9.12	6089	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3042	12.87	0.59	12	0.28	3939.00	85750.00	57800	20241226	-12.28	33200	20240125	52.71	51100	-0.78	20250131	48650	4.21	20250108	57800	-12.28	20241226	35550	42.62	20240206	0.24	N	015360	5000	300 억	547318	N	N	19	N	N
131	20250206	150300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	600	2	1.20	823635800	16313	428.28	50400	51000	50100	65100	35100	50100	50489.54	9.12	5957	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3042	12.87	0.59	12	0.27	3939.00	85750.00	57800	20241226	-12.28	33200	20240125	52.71	51100	-0.78	20250131	48650	4.21	20250108	57800	-12.28	20241226	35550	42.62	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
132	20250206	140301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	400	2	0.80	577255500	11451	300.63	50400	50800	50100	65100	35100	50100	50410.92	9.12	3801	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3030	12.82	0.59	12	0.19	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51100	-1.17	20250131	48650	3.80	20250108	57800	-12.63	20241226	35550	42.05	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
133	20250206	130259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	600	2	1.20	524850000	10415	273.43	50400	50800	50100	65100	35100	50100	50393.66	9.12	3350	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3042	12.87	0.59	12	0.17	3939.00	85750.00	57800	20241226	-12.28	33200	20240125	52.71	51100	-0.78	20250131	48650	4.21	20250108	57800	-12.28	20241226	35550	42.62	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
134	20250206	120258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	400	2	0.80	430670000	8551	224.49	50400	50800	50100	65100	35100	50100	50364.87	9.12	2149	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3030	12.82	0.59	12	0.14	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51100	-1.17	20250131	48650	3.80	20250108	57800	-12.63	20241226	35550	42.05	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
135	20250206	110253	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	400	2	0.80	269572700	5359	140.69	50400	50500	50100	65100	35100	50100	50302.80	9.12	1272	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3030	12.82	0.59	12	0.09	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51100	-1.17	20250131	48650	3.80	20250108	57800	-12.63	20241226	35550	42.05	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
136	20250206	100300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	0	3	0.00	161988200	3223	84.62	50400	50500	50100	65100	35100	50100	50260.07	9.12	566	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3006	12.72	0.58	12	0.05	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51100	-1.96	20250131	48650	2.98	20250108	57800	-13.32	20241226	35550	40.93	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
137	20250206	090300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	400	2	0.80	28407800	565	14.83	50400	50500	50100	65100	35100	50100	50279.29	9.12	-414	50600	50350	50150	49900	49700	50250	49800	300	15000	5000	37070	100	1	6000000	3030	12.82	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51100	-1.17	20250131	48650	3.80	20250108	57800	-12.63	20241226	35550	42.05	20240206	0.24	N	015360	5000	300 억	547318	N	N	0	N	N
138	20250205	160256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-200	5	-0.40	178043600	3553	61.31	50300	50400	49950	65300	35300	50300	50110.78	9.13	-410	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3006	12.72	0.58	12	0.06	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51100	-1.96	20250131	48650	2.98	20250108	57800	-13.32	20241226	35500	41.13	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
139	20250205	150257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50000	-300	5	-0.60	167961200	3352	57.84	50300	50400	49950	65300	35300	50300	50107.76	9.13	-350	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3000	12.69	0.58	12	0.06	3939.00	85750.00	57800	20241226	-13.49	33200	20240125	50.60	51100	-2.15	20250131	48650	2.77	20250108	57800	-13.49	20241226	35500	40.85	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
140	20250205	140258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-200	5	-0.40	159498500	3183	54.93	50300	50400	49950	65300	35300	50300	50109.49	9.13	-248	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3006	12.72	0.58	12	0.05	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51100	-1.96	20250131	48650	2.98	20250108	57800	-13.32	20241226	35500	41.13	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
141	20250205	130258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-200	5	-0.40	129227800	2578	44.49	50300	50400	49950	65300	35300	50300	50127.15	9.13	-248	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3006	12.72	0.58	12	0.04	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51100	-1.96	20250131	48650	2.98	20250108	57800	-13.32	20241226	35500	41.13	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
142	20250205	120258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-200	5	-0.40	97914500	1954	33.72	50300	50400	49950	65300	35300	50300	50109.77	9.13	-122	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3006	12.72	0.58	12	0.03	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51100	-1.96	20250131	48650	2.98	20250108	57800	-13.32	20241226	35500	41.13	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
143	20250205	110257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50000	-300	5	-0.60	83070000	1658	28.61	50300	50400	49950	65300	35300	50300	50102.53	9.13	-78	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3000	12.69	0.58	12	0.03	3939.00	85750.00	57800	20241226	-13.49	33200	20240125	50.60	51100	-2.15	20250131	48650	2.77	20250108	57800	-13.49	20241226	35500	40.85	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
144	20250205	100258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	0	3	0.00	28506400	568	9.80	50300	50400	50000	65300	35300	50300	50187.32	9.13	-64	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3018	12.77	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51100	-1.57	20250131	48650	3.39	20250108	57800	-12.98	20241226	35500	41.69	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
145	20250205	090302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	100	2	0.20	855500	17	0.29	50300	50400	50300	65300	35300	50300	50323.53	9.13	-7	50766	50532	50266	50032	49766	50650	50150	300	15000	5000	37220	100	1	6000000	3024	12.80	0.59	12	0.00	3939.00	85750.00	57800	20241226	-12.80	33200	20240125	51.81	51100	-1.37	20250131	48650	3.60	20250108	57800	-12.80	20241226	35500	41.97	20240205	0.25	N	015360	5000	300 억	547690	N	N	0	N	N
146	20250204	160255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	200	2	0.40	289891600	5776	87.48	50000	50500	50000	65100	35100	50100	50188.99	9.14	-211	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3018	12.77	0.59	12	0.10	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51100	-1.57	20250131	48650	3.39	20250108	57800	-12.98	20241226	35500	41.69	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
147	20250204	150255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	200	2	0.40	258814700	5156	78.09	50000	50500	50000	65100	35100	50100	50196.80	9.14	166	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3018	12.77	0.59	12	0.09	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51100	-1.57	20250131	48650	3.39	20250108	57800	-12.98	20241226	35500	41.69	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
148	20250204	140254	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	100	2	0.20	244039200	4862	73.63	50000	50500	50000	65100	35100	50100	50193.17	9.14	267	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3012	12.74	0.59	12	0.08	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51100	-1.76	20250131	48650	3.19	20250108	57800	-13.15	20241226	35500	41.41	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
149	20250204	130255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	100	2	0.20	223417000	4451	67.41	50000	50500	50000	65100	35100	50100	50194.79	9.14	252	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3012	12.74	0.59	12	0.07	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51100	-1.76	20250131	48650	3.19	20250108	57800	-13.15	20241226	35500	41.41	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
150	20250204	120257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	300	2	0.60	99195400	1972	29.87	50000	50500	50000	65100	35100	50100	50301.93	9.14	-72	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3024	12.80	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.80	33200	20240125	51.81	51100	-1.37	20250131	48650	3.60	20250108	57800	-12.80	20241226	35500	41.97	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
151	20250204	110252	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	300	2	0.60	81820100	1627	24.64	50000	50500	50000	65100	35100	50100	50288.94	9.14	-80	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3024	12.80	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.80	33200	20240125	51.81	51100	-1.37	20250131	48650	3.60	20250108	57800	-12.80	20241226	35500	41.97	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
152	20250204	100255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	200	2	0.40	26911700	536	8.12	50000	50500	50000	65100	35100	50100	50208.40	9.14	-65	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3018	12.77	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51100	-1.57	20250131	48650	3.39	20250108	57800	-12.98	20241226	35500	41.69	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N
153	20250204	090255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50000	-100	5	-0.20	2903800	58	0.88	50000	50100	50000	65100	35100	50100	50065.52	9.14	22	50933	50516	50183	49766	49433	50350	49600	300	15000	5000	37070	100	1	6000000	3000	12.69	0.58	12	0.00	3939.00	85750.00	57800	20241226	-13.49	33200	20240125	50.60	51100	-2.15	20250131	48650	2.77	20250108	57800	-13.49	20241226	35500	40.85	20240205	0.26	N	015360	5000	300 억	548106	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History