KissMeData/016710/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-50	5	-0.71	187542510	26678	304.13	6990	7100	6990	9190	4950	7070	7029.86	0.98	902	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1129	0.73	0.27	12	0.17	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
3	20250228	150334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	-60	5	-0.85	177507150	25246	287.80	6990	7100	6990	9190	4950	7070	7031.10	0.98	907	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1128	0.73	0.27	12	0.16	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
4	20250228	140335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7040	-30	5	-0.42	154565280	21974	250.50	6990	7100	6990	9190	4950	7070	7034.01	0.98	890	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1133	0.74	0.27	12	0.14	9558.00	26059.00	10210	20240604	-31.05	6770	20241210	3.99	7210	-2.36	20250106	6880	2.33	20250203	10210	-31.05	20240604	6770	3.99	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
5	20250228	130334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7040	-30	5	-0.42	129061980	18342	209.10	6990	7100	6990	9190	4950	7070	7036.42	0.98	778	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1133	0.74	0.27	12	0.11	9558.00	26059.00	10210	20240604	-31.05	6770	20241210	3.99	7210	-2.36	20250106	6880	2.33	20250203	10210	-31.05	20240604	6770	3.99	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
6	20250228	120332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7070	0	3	0.00	125549840	17843	203.41	6990	7100	6990	9190	4950	7070	7036.36	0.98	761	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1138	0.74	0.27	12	0.11	9558.00	26059.00	10210	20240604	-30.75	6770	20241210	4.43	7210	-1.94	20250106	6880	2.76	20250203	10210	-30.75	20240604	6770	4.43	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
7	20250228	110332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7060	-10	5	-0.14	98548500	14007	159.68	6990	7100	6990	9190	4950	7070	7035.66	0.98	682	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1136	0.74	0.27	12	0.09	9558.00	26059.00	10210	20240604	-30.85	6770	20241210	4.28	7210	-2.08	20250106	6880	2.62	20250203	10210	-30.85	20240604	6770	4.28	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
8	20250228	100332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7050	-20	5	-0.28	59000880	8400	95.76	6990	7100	6990	9190	4950	7070	7023.91	0.98	441	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1134	0.74	0.27	12	0.05	9558.00	26059.00	10210	20240604	-30.95	6770	20241210	4.14	7210	-2.22	20250106	6880	2.47	20250203	10210	-30.95	20240604	6770	4.14	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
9	20250228	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7080	10	2	0.14	29043990	4154	47.36	6990	7080	6990	9190	4950	7070	6991.81	0.98	-143	7116	7092	7046	7022	6976	7105	7035	161	2120	1000	5230	10	1	16089459	1139	0.74	0.27	12	0.03	9558.00	26059.00	10210	20240604	-30.66	6770	20241210	4.58	7210	-1.80	20250106	6880	2.91	20250203	10210	-30.66	20240604	6770	4.58	20241210	0.01	N	016710	1000	160 억	157137	N	N	0	N	N
10	20250227	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7070	20	2	0.28	59201280	8431	50.88	7050	7070	7000	9160	4940	7050	7021.82	0.99	-1407	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1138	0.74	0.27	12	0.05	9558.00	26059.00	10210	20240604	-30.75	6770	20241210	4.43	7210	-1.94	20250106	6880	2.76	20250203	10210	-30.75	20240604	6770	4.43	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
11	20250227	150330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-30	5	-0.43	51897340	7395	44.63	7050	7050	7000	9160	4940	7050	7017.90	0.99	-1453	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1129	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
12	20250227	140331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	-40	5	-0.57	44287700	6311	38.08	7050	7050	7000	9160	4940	7050	7017.54	0.99	-1182	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1128	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
13	20250227	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-30	5	-0.43	40032230	5704	34.42	7050	7050	7000	9160	4940	7050	7018.27	0.99	-933	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1129	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
14	20250227	120330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-30	5	-0.43	33397730	4758	28.71	7050	7050	7000	9160	4940	7050	7019.28	0.99	-928	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1129	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
15	20250227	110332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	-30	5	-0.43	20325510	2896	17.48	7050	7050	7000	9160	4940	7050	7018.48	0.99	-656	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1129	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
16	20250227	100342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	-40	5	-0.57	9669670	1377	8.31	7050	7050	7000	9160	4940	7050	7022.27	0.99	-288	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1128	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
17	20250227	090341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7050	0	3	0.00	1642650	233	1.41	7050	7050	7050	9160	4940	7050	7050.00	0.99	-92	7150	7100	7020	6970	6890	7125	6995	161	2110	1000	5210	10	1	16089459	1134	0.74	0.27	12	0.00	9558.00	26059.00	10210	20240604	-30.95	6770	20241210	4.14	7210	-2.22	20250106	6880	2.47	20250203	10210	-30.95	20240604	6770	4.14	20241210	0.01	N	016710	1000	160 억	158497	N	N	11	N	N
18	20250226	160330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7050	60	2	0.86	116001610	16561	217.16	6940	7070	6940	9080	4900	6990	7004.51	1.00	-1995	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1134	0.74	0.27	12	0.10	9558.00	26059.00	10210	20240604	-30.95	6770	20241210	4.14	7210	-2.22	20250106	6880	2.47	20250203	10210	-30.95	20240604	6770	4.14	20241210	0.01	N	016710	1000	160 억	160550	N	N	11	N	N
19	20250226	150331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7060	70	2	1.00	93750660	13405	175.78	6940	7070	6940	9080	4900	6990	6993.71	1.00	-1759	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1136	0.74	0.27	12	0.08	9558.00	26059.00	10210	20240604	-30.85	6770	20241210	4.28	7210	-2.08	20250106	6880	2.62	20250203	10210	-30.85	20240604	6770	4.28	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
20	20250226	140331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	-10	5	-0.14	46298380	6641	87.08	6940	6990	6940	9080	4900	6990	6971.60	1.00	-1474	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1123	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
21	20250226	130331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-20	5	-0.29	44254620	6348	83.24	6940	6990	6940	9080	4900	6990	6971.43	1.00	-1423	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1121	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
22	20250226	120331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-20	5	-0.29	35753000	5129	67.26	6940	6990	6940	9080	4900	6990	6970.75	1.00	-1306	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1121	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
23	20250226	110330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	-10	5	-0.14	28413860	4076	53.45	6940	6990	6940	9080	4900	6990	6971.02	1.00	-1135	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1123	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
24	20250226	100330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-20	5	-0.29	8462520	1217	15.96	6940	6980	6940	9080	4900	6990	6953.59	1.00	-603	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
25	20250226	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-40	5	-0.57	5451780	785	10.29	6940	6980	6940	9080	4900	6990	6944.94	1.00	-649	7050	7020	6970	6940	6890	7035	6955	161	2090	1000	5170	10	1	16089459	1118	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	160550	N	N	4	N	N
26	20250225	160329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	53140450	7619	77.29	6980	7000	6920	9060	4880	6970	6974.71	1.00	-1042	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	161595	N	N	4	N	N
27	20250225	150329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	47850900	6862	69.61	6980	7000	6920	9060	4880	6970	6973.32	1.00	-868	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
28	20250225	140328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	36413350	5223	52.98	6980	7000	6920	9060	4880	6970	6971.73	1.00	-544	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
29	20250225	130329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	35115510	5037	51.10	6980	7000	6920	9060	4880	6970	6971.51	1.00	-509	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
30	20250225	120328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	0	3	0.00	33442130	4797	48.66	6980	7000	6920	9060	4880	6970	6971.47	1.00	-435	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
31	20250225	110328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	26014440	3733	37.87	6980	7000	6920	9060	4880	6970	6968.78	1.00	-590	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
32	20250225	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	0	3	0.00	20758560	2981	30.24	6980	6990	6920	9060	4880	6970	6963.62	1.00	-525	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
33	20250225	090329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6930	-40	5	-0.57	5836580	839	8.51	6980	6980	6920	9060	4880	6970	6956.59	1.00	-157	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1115	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-32.13	6770	20241210	2.36	7210	-3.88	20250106	6880	0.73	20250203	10210	-32.13	20240604	6770	2.36	20241210	0.01	N	016710	1000	160 억	161595	N	N	3	N	N
34	20250224	160326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	0	3	0.00	67605840	9738	119.51	6960	6980	6920	9060	4880	6970	6942.47	1.02	-1884	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	163479	N	N	3	N	N
35	20250224	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	0	3	0.00	61485160	8859	108.73	6960	6980	6920	9060	4880	6970	6940.42	1.02	-1585	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
36	20250224	140326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	59870660	8627	105.88	6960	6980	6920	9060	4880	6970	6939.92	1.02	-1516	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
37	20250224	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-30	5	-0.43	53315430	7687	94.34	6960	6970	6920	9060	4880	6970	6935.79	1.02	-1359	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1117	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
38	20250224	120325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-10	5	-0.14	47561170	6859	84.18	6960	6960	6920	9060	4880	6970	6934.13	1.02	-1219	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
39	20250224	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-30	5	-0.43	41274340	5955	73.09	6960	6960	6920	9060	4880	6970	6931.04	1.02	-1010	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1117	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
40	20250224	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-30	5	-0.43	34571990	4988	61.22	6960	6960	6920	9060	4880	6970	6931.03	1.02	-815	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1117	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
41	20250224	090327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6920	-50	5	-0.72	9084330	1311	16.09	6960	6960	6920	9060	4880	6970	6929.31	1.02	168	7016	6992	6956	6932	6896	7005	6945	161	2090	1000	5150	10	1	16089459	1113	0.72	0.27	12	0.01	9558.00	26059.00	10210	20240604	-32.22	6770	20241210	2.22	7210	-4.02	20250106	6880	0.58	20250203	10210	-32.22	20240604	6770	2.22	20241210	0.01	N	016710	1000	160 억	163479	N	N	8	N	N
42	20250221	160325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	20	2	0.29	56259740	8089	29.79	6920	6980	6920	9030	4870	6950	6955.09	1.03	-1513	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1121	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	164998	N	N	8	N	N
43	20250221	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	10	2	0.14	50044610	7197	26.51	6920	6980	6920	9030	4870	6950	6953.54	1.03	-1352	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1120	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
44	20250221	140324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	0	3	0.00	35561570	5114	18.84	6920	6980	6920	9030	4870	6950	6953.77	1.03	-841	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1118	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
45	20250221	130324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	10	2	0.14	21289740	3066	11.29	6920	6980	6920	9030	4870	6950	6943.82	1.03	-390	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1120	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
46	20250221	120325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	0	3	0.00	19297660	2779	10.24	6920	6980	6920	9030	4870	6950	6944.10	1.03	-369	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1118	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
47	20250221	110324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	10	2	0.14	17692240	2548	9.39	6920	6980	6920	9030	4870	6950	6943.58	1.03	-201	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1120	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
48	20250221	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	20	2	0.29	16328040	2352	8.66	6920	6980	6920	9030	4870	6950	6942.19	1.03	-203	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
49	20250221	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	30	2	0.43	2105000	304	1.12	6920	6980	6920	9030	4870	6950	6924.34	1.03	-63	7016	6982	6956	6922	6896	6970	6910	161	2080	1000	5140	10	1	16089459	1123	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	164998	N	N	19	N	N
50	20250220	160323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	188669280	27146	83.75	6990	6990	6930	9070	4890	6980	6950.14	1.02	872	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.17	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	164235	N	N	19	N	N
51	20250220	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-40	5	-0.57	175972410	25318	78.11	6990	6990	6930	9070	4890	6980	6950.45	1.02	863	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1117	0.73	0.27	12	0.16	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
52	20250220	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-40	5	-0.57	138613700	19936	61.50	6990	6990	6930	9070	4890	6980	6952.89	1.02	824	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1117	0.73	0.27	12	0.12	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
53	20250220	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-20	5	-0.29	85116100	12237	37.75	6990	6990	6940	9070	4890	6980	6955.57	1.02	526	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1120	0.73	0.27	12	0.08	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
54	20250220	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	66845130	9613	29.66	6990	6990	6940	9070	4890	6980	6953.54	1.02	212	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
55	20250220	110323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	-40	5	-0.57	54441610	7829	24.15	6990	6990	6940	9070	4890	6980	6953.74	1.02	160	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1117	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
56	20250220	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	16066480	2308	7.12	6990	6990	6950	9070	4890	6980	6960.97	1.02	91	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
57	20250220	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	376960	54	0.17	6990	6990	6980	9070	4890	6980	6981.67	1.02	0	7013	6996	6963	6946	6913	7005	6955	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	164235	N	N	15	N	N
58	20250219	160321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	20	2	0.29	220288750	31699	137.89	6960	6980	6930	9040	4880	6960	6949.37	1.06	-6962	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.20	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	171197	N	N	15	N	N
59	20250219	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	191823460	27617	120.14	6960	6980	6930	9040	4880	6960	6945.85	1.06	-6650	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.17	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
60	20250219	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	186548070	26859	116.84	6960	6980	6930	9040	4880	6960	6945.46	1.06	-6824	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.17	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
61	20250219	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6930	-30	5	-0.43	165081460	23770	103.40	6960	6980	6930	9040	4880	6960	6944.95	1.06	-6053	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1115	0.73	0.27	12	0.15	9558.00	26059.00	10210	20240604	-32.13	6770	20241210	2.36	7210	-3.88	20250106	6880	0.73	20250203	10210	-32.13	20240604	6770	2.36	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
62	20250219	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	0	3	0.00	120998510	17419	75.77	6960	6980	6930	9040	4880	6960	6946.35	1.06	-4375	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.11	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
63	20250219	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-10	5	-0.14	73887310	10635	46.26	6960	6980	6930	9040	4880	6960	6947.56	1.06	-2593	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1118	0.73	0.27	12	0.07	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
64	20250219	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	0	3	0.00	24880010	3575	15.55	6960	6980	6950	9040	4880	6960	6959.44	1.06	-829	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
65	20250219	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	0	3	0.00	786620	113	0.49	6960	6980	6960	9040	4880	6960	6961.24	1.06	-84	7026	6992	6956	6922	6886	6995	6925	161	2080	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	171197	N	N	0	N	N
66	20250218	160321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-20	5	-0.29	158198780	22739	114.17	6960	6990	6920	9070	4890	6980	6957.16	1.09	-4437	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1120	0.73	0.27	12	0.14	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
67	20250218	150322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	136787290	19664	98.73	6960	6990	6920	9070	4890	6980	6956.23	1.09	-4239	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.12	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
68	20250218	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	133501530	19193	96.37	6960	6990	6920	9070	4890	6980	6955.74	1.09	-4319	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.12	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
69	20250218	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	109379250	15731	78.99	6960	6990	6920	9070	4890	6980	6953.10	1.09	-3572	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.10	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
70	20250218	120321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	97798520	14069	70.64	6960	6990	6920	9070	4890	6980	6951.35	1.09	-3090	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.09	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
71	20250218	110321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	90322370	12995	65.25	6960	6990	6920	9070	4890	6980	6950.55	1.09	-2961	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.08	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
72	20250218	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	27581740	3962	19.89	6960	6990	6950	9070	4890	6980	6961.57	1.09	-951	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
73	20250218	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	1461250	210	1.05	6960	6960	6950	9070	4890	6980	6958.33	1.09	-59	7113	7046	7003	6936	6893	7025	6915	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.01	N	016710	1000	160 억	175656	N	N	9	N	N
74	20250217	160321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	-40	5	-0.57	139278250	19916	197.42	7070	7070	6960	9120	4920	7020	6993.29	1.09	924	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1123	0.73	0.27	12	0.12	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	174651	N	N	9	N	N
75	20250217	150320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-50	5	-0.71	132144780	18894	187.29	7070	7070	6960	9120	4920	7020	6994.01	1.09	1113	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1121	0.73	0.27	12	0.12	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
76	20250217	140320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	-30	5	-0.43	96013690	13714	135.94	7070	7070	6980	9120	4920	7020	7001.14	1.09	805	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1125	0.73	0.27	12	0.09	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
77	20250217	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	-10	5	-0.14	70721130	10096	100.08	7070	7070	6980	9120	4920	7020	7004.87	1.09	638	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1128	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
78	20250217	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	0	3	0.00	67756910	9673	95.89	7070	7070	6980	9120	4920	7020	7004.75	1.09	582	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1129	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
79	20250217	110321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7000	-20	5	-0.28	37085020	5291	52.45	7070	7070	7000	9120	4920	7020	7009.08	1.09	372	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1126	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.44	6770	20241210	3.40	7210	-2.91	20250106	6880	1.74	20250203	10210	-31.44	20240604	6770	3.40	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
80	20250217	100320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	0	3	0.00	15247510	2172	21.53	7070	7070	7000	9120	4920	7020	7020.03	1.09	125	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1129	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
81	20250217	090320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7030	10	2	0.14	303210	43	0.43	7070	7070	7030	9120	4920	7020	7051.40	1.09	0	7126	7072	7016	6962	6906	7100	6990	161	2100	1000	5190	10	1	16089459	1131	0.74	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.15	6770	20241210	3.84	7210	-2.50	20250106	6880	2.18	20250203	10210	-31.15	20240604	6770	3.84	20241210	0.01	N	016710	1000	160 억	174651	N	N	13	N	N
82	20250214	160319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	20	2	0.29	70639020	10087	86.69	6960	7070	6960	9100	4900	7000	7002.98	1.08	227	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1129	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174383	N	N	13	N	N
83	20250214	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	20	2	0.29	62589390	8934	76.78	6960	7070	6960	9100	4900	7000	7005.75	1.08	339	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1129	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
84	20250214	140320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	10	2	0.14	53312800	7611	65.41	6960	7070	6960	9100	4900	7000	7004.70	1.08	273	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1128	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
85	20250214	130320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	20	2	0.29	50510290	7211	61.97	6960	7070	6960	9100	4900	7000	7004.62	1.08	232	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1129	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
86	20250214	120319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	-10	5	-0.14	41479810	5922	50.89	6960	7070	6960	9100	4900	7000	7004.36	1.08	6	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1125	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
87	20250214	110318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	20	2	0.29	23818110	3396	29.19	6960	7070	6960	9100	4900	7000	7013.58	1.08	-72	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1129	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
88	20250214	100320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	10	2	0.14	5841300	833	7.16	6960	7070	6960	9100	4900	7000	7012.36	1.08	-72	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1128	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
89	20250214	090320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	10	2	0.14	111500	16	0.14	6960	7010	6960	9100	4900	7000	6968.75	1.08	-1	7086	7042	7006	6962	6926	7040	6960	161	2100	1000	5180	10	1	16089459	1128	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	174383	N	N	16	N	N
90	20250213	160317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7000	10	2	0.14	76056000	10865	110.10	7000	7050	6970	9080	4900	6990	7000.09	1.10	-2408	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1126	0.73	0.27	12	0.07	9558.00	26059.00	10210	20240604	-31.44	6770	20241210	3.40	7210	-2.91	20250106	6880	1.74	20250203	10210	-31.44	20240604	6770	3.40	20241210	0.01	N	016710	1000	160 억	176633	N	N	16	N	N
91	20250213	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	0	3	0.00	72837210	10405	105.44	7000	7050	6970	9080	4900	6990	7000.21	1.10	-2155	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1125	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
92	20250213	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	0	3	0.00	69949210	9993	101.27	7000	7050	6970	9080	4900	6990	6999.82	1.10	-2005	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1125	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
93	20250213	130317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7010	20	2	0.29	64175190	9169	92.92	7000	7050	6970	9080	4900	6990	6999.15	1.10	-1951	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1128	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.34	6770	20241210	3.55	7210	-2.77	20250106	6880	1.89	20250203	10210	-31.34	20240604	6770	3.55	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
94	20250213	120317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7000	10	2	0.14	59772180	8540	86.54	7000	7050	6970	9080	4900	6990	6999.08	1.10	-1955	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1126	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.44	6770	20241210	3.40	7210	-2.91	20250106	6880	1.74	20250203	10210	-31.44	20240604	6770	3.40	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
95	20250213	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7040	50	2	0.72	58115600	8304	84.15	7000	7050	6970	9080	4900	6990	6998.51	1.10	-1886	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1133	0.74	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.05	6770	20241210	3.99	7210	-2.36	20250106	6880	2.33	20250203	10210	-31.05	20240604	6770	3.99	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
96	20250213	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	0	3	0.00	36996310	5294	53.65	7000	7010	6970	9080	4900	6990	6988.35	1.10	-808	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1125	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
97	20250213	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	0	3	0.00	776450	111	1.12	7000	7000	6990	9080	4900	6990	6995.05	1.10	-3	7030	7010	6980	6960	6930	6995	6945	161	2090	1000	5170	10	1	16089459	1125	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176633	N	N	70	N	N
98	20250212	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	30	2	0.43	40850090	5851	59.96	7000	7000	6950	9040	4880	6960	6981.73	1.10	-826	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176639	N	N	70	N	N
99	20250212	150315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	20	2	0.29	33292760	4770	48.88	7000	7000	6950	9040	4880	6960	6979.61	1.10	-815	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
100	20250212	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	20	2	0.29	28044990	4019	41.19	7000	7000	6950	9040	4880	6960	6978.10	1.10	-666	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
101	20250212	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	30	2	0.43	25264000	3621	37.11	7000	7000	6950	9040	4880	6960	6977.08	1.10	-516	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
102	20250212	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	30	2	0.43	17500570	2508	25.70	7000	7000	6950	9040	4880	6960	6977.90	1.10	-363	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
103	20250212	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	30	2	0.43	14804550	2122	21.75	7000	7000	6950	9040	4880	6960	6976.70	1.10	-214	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
104	20250212	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	7272490	1043	10.69	7000	7000	6950	9040	4880	6960	6972.67	1.10	-64	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
105	20250212	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	30	2	0.43	160790	23	0.24	7000	7000	6990	9040	4880	6960	6990.87	1.10	-22	7046	7002	6966	6922	6886	7025	6945	161	2080	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.01	N	016710	1000	160 억	176639	N	N	0	N	N
106	20250211	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-10	5	-0.14	67858180	9753	96.80	6940	7010	6930	9060	4880	6970	6957.67	1.10	-1295	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
107	20250211	150315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-20	5	-0.29	62672400	9007	89.40	6940	7010	6930	9060	4880	6970	6958.19	1.10	-1307	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1118	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
108	20250211	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-10	5	-0.14	57374740	8245	81.84	6940	7010	6930	9060	4880	6970	6958.73	1.10	-1328	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
109	20250211	130313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-20	5	-0.29	48692200	6998	69.46	6940	7010	6930	9060	4880	6970	6958.02	1.10	-1330	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1118	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
110	20250211	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-10	5	-0.14	33750950	4848	48.12	6940	7010	6930	9060	4880	6970	6961.83	1.10	-988	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
111	20250211	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-10	5	-0.14	26056790	3743	37.15	6940	7010	6930	9060	4880	6970	6961.47	1.10	-638	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
112	20250211	100314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	0	3	0.00	10643460	1526	15.15	6940	7010	6940	9060	4880	6970	6974.74	1.10	-276	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
113	20250211	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	3179180	455	4.52	6940	7010	6940	9060	4880	6970	6987.21	1.10	-172	7036	7002	6966	6932	6896	6985	6915	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176642	N	N	0	N	N
114	20250210	160313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	69216340	9947	143.66	6980	7000	6930	9070	4890	6980	6958.51	1.10	-26	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
115	20250210	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-20	5	-0.29	68011030	9774	141.16	6980	7000	6930	9070	4890	6980	6958.36	1.10	48	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1120	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
116	20250210	140314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	54902240	7892	113.98	6980	7000	6930	9070	4890	6980	6956.70	1.10	39	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
117	20250210	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	51948610	7468	107.86	6980	7000	6930	9070	4890	6980	6956.16	1.10	30	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
118	20250210	120312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	33758950	4851	70.06	6980	7000	6930	9070	4890	6980	6959.17	1.10	-99	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
119	20250210	110312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	20677540	2967	42.85	6980	7000	6950	9070	4890	6980	6969.17	1.10	-198	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
120	20250210	100311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	-30	5	-0.43	12418210	1782	25.74	6980	7000	6950	9070	4890	6980	6968.69	1.10	-86	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1118	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
121	20250210	090312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	3790230	543	7.84	6980	6990	6980	9070	4890	6980	6980.17	1.10	-41	7026	7002	6976	6952	6926	7015	6965	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176508	N	N	1	N	N
122	20250207	160310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	46024780	6592	115.02	6970	7000	6950	9070	4890	6980	6981.91	1.10	-673	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176794	N	N	1	N	N
123	20250207	150311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	44761500	6411	111.87	6970	7000	6950	9070	4890	6980	6981.98	1.10	-547	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
124	20250207	140309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	10	2	0.14	39390110	5642	98.45	6970	7000	6950	9070	4890	6980	6981.59	1.10	-523	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1125	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
125	20250207	130309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	-20	5	-0.29	36091160	5170	90.21	6970	7000	6950	9070	4890	6980	6980.88	1.10	-480	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1120	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
126	20250207	120309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	10	2	0.14	24800070	3551	61.96	6970	7000	6950	9070	4890	6980	6983.97	1.10	-445	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1125	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
127	20250207	110309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	12616480	1809	31.57	6970	7000	6950	9070	4890	6980	6974.28	1.10	-393	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
128	20250207	100309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	0	3	0.00	8595280	1233	21.51	6970	7000	6950	9070	4890	6980	6971.03	1.10	-331	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1123	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
129	20250207	090310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	-10	5	-0.14	439110	63	1.10	6970	6970	6970	9070	4890	6980	6970.00	1.10	-63	7060	7020	6980	6940	6900	7000	6920	161	2090	1000	5160	10	1	16089459	1121	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	176794	N	N	8	N	N
130	20250206	160304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	39819490	5709	49.06	7020	7020	6940	9060	4880	6970	6974.86	1.10	237	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176796	N	N	8	N	N
131	20250206	150304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	10	2	0.14	38883700	5575	47.91	7020	7020	6940	9060	4880	6970	6974.65	1.10	300	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
132	20250206	140306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	33205840	4762	40.92	7020	7020	6940	9060	4880	6970	6973.09	1.10	299	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
133	20250206	130304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	29850640	4282	36.80	7020	7020	6940	9060	4880	6970	6971.19	1.10	294	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
134	20250206	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	13592140	1946	16.72	7020	7020	6970	9060	4880	6970	6984.66	1.10	295	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
135	20250206	110257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	11495250	1646	14.15	7020	7020	6970	9060	4880	6970	6983.75	1.10	294	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
136	20250206	100304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6990	20	2	0.29	8462420	1212	10.42	7020	7020	6970	9060	4880	6970	6982.19	1.10	304	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1125	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.54	6770	20241210	3.25	7210	-3.05	20250106	6880	1.60	20250203	10210	-31.54	20240604	6770	3.25	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
137	20250206	090305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7020	50	2	0.72	49140	7	0.06	7020	7020	7020	9060	4880	6970	7020.00	1.10	-1	7163	7066	6983	6886	6803	7115	6935	161	2090	1000	5150	10	1	16089459	1129	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-31.24	6770	20241210	3.69	7210	-2.64	20250106	6880	2.03	20250203	10210	-31.24	20240604	6770	3.69	20241210	0.02	N	016710	1000	160 억	176796	N	N	5	N	N
138	20250205	160301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	80779180	11608	181.26	6960	7080	6900	9040	4880	6960	6958.92	1.11	-1180	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.07	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	178144	N	N	5	N	N
139	20250205	150301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	0	3	0.00	72700000	10447	163.13	6960	7080	6900	9040	4880	6960	6958.94	1.11	-872	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
140	20250205	140302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	67264400	9667	150.95	6960	7080	6900	9040	4880	6960	6958.15	1.11	-542	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
141	20250205	130302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	20	2	0.29	62977000	9052	141.35	6960	7080	6900	9040	4880	6960	6957.25	1.11	-391	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.06	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
142	20250205	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	20	2	0.29	59963800	8620	134.60	6960	7080	6900	9040	4880	6960	6956.36	1.11	-217	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1123	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
143	20250205	110301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	10	2	0.14	56141990	8072	126.05	6960	7080	6900	9040	4880	6960	6955.15	1.11	-200	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1121	0.73	0.27	12	0.05	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
144	20250205	100302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	0	3	0.00	50151800	7211	112.60	6960	7080	6900	9040	4880	6960	6954.90	1.11	173	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1120	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
145	20250205	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	7050	90	2	1.29	12815110	1829	28.56	6960	7080	6960	9040	4880	6960	7006.62	1.11	-132	7046	7002	6946	6902	6846	7025	6925	161	2080	1000	5150	10	1	16089459	1134	0.74	0.27	12	0.01	9558.00	26059.00	10210	20240604	-30.95	6770	20241210	4.14	7210	-2.22	20250106	6880	2.47	20250203	10210	-30.95	20240604	6770	4.14	20241210	0.02	N	016710	1000	160 억	178144	N	N	8	N	N
146	20250204	160259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6960	70	2	1.02	44245710	6357	26.69	6890	6990	6890	8950	4830	6890	6960.16	1.11	-1729	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1120	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.83	6770	20241210	2.81	7210	-3.47	20250106	6880	1.16	20250203	10210	-31.83	20240604	6770	2.81	20241210	0.03	N	016710	1000	160 억	179130	N	N	8	N	N
147	20250204	150300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6950	60	2	0.87	41039300	5896	24.75	6890	6990	6890	8950	4830	6890	6960.53	1.11	-1623	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1118	0.73	0.27	12	0.04	9558.00	26059.00	10210	20240604	-31.93	6770	20241210	2.66	7210	-3.61	20250106	6880	1.02	20250203	10210	-31.93	20240604	6770	2.66	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
148	20250204	140258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	80	2	1.16	36486910	5242	22.01	6890	6990	6890	8950	4830	6890	6960.49	1.11	-1560	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1121	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
149	20250204	130259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	80	2	1.16	31503940	4527	19.01	6890	6990	6890	8950	4830	6890	6959.12	1.11	-1487	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1121	0.73	0.27	12	0.03	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
150	20250204	120302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	90	2	1.31	25623250	3683	15.46	6890	6990	6890	8950	4830	6890	6957.17	1.11	-1443	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1123	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
151	20250204	110256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6980	90	2	1.31	24122650	3468	14.56	6890	6990	6890	8950	4830	6890	6955.78	1.11	-1399	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1123	0.73	0.27	12	0.02	9558.00	26059.00	10210	20240604	-31.64	6770	20241210	3.10	7210	-3.19	20250106	6880	1.45	20250203	10210	-31.64	20240604	6770	3.10	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
152	20250204	100259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6970	80	2	1.16	15479150	2229	9.36	6890	6970	6890	8950	4830	6890	6944.44	1.11	-1212	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1121	0.73	0.27	12	0.01	9558.00	26059.00	10210	20240604	-31.73	6770	20241210	2.95	7210	-3.33	20250106	6880	1.31	20250203	10210	-31.73	20240604	6770	2.95	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N
153	20250204	090259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	6940	50	2	0.73	802470	116	0.49	6890	6940	6890	8950	4830	6890	6917.84	1.11	-55	7070	6980	6930	6840	6790	6955	6815	161	2060	1000	5090	10	1	16089459	1117	0.73	0.27	12	0.00	9558.00	26059.00	10210	20240604	-32.03	6770	20241210	2.51	7210	-3.74	20250106	6880	0.87	20250203	10210	-32.03	20240604	6770	2.51	20241210	0.03	N	016710	1000	160 억	179130	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History