KissMeData/019680/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	160347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	100876155	46381	108.00	2190	2200	2160	2870	1550	2210	2174.63	1.74	-5437	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.05	-901.00	4090.00	2950	20240219	-25.76	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
3	20250228	150349	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-35	5	-1.58	62035010	28504	66.37	2190	2200	2160	2870	1550	2210	2175.87	1.74	510	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1842	-2.41	0.53	12	0.03	-901.00	4090.00	2950	20240219	-26.27	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
4	20250228	140349	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-45	5	-2.04	53642305	24629	57.35	2190	2200	2165	2870	1550	2210	2177.47	1.74	2146	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1834	-2.40	0.53	12	0.03	-901.00	4090.00	2950	20240219	-26.61	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2840	-23.77	20240321	1900	13.95	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
5	20250228	130349	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-25	5	-1.13	38968920	17862	41.59	2190	2200	2170	2870	1550	2210	2181.00	1.74	2657	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2950	20240219	-25.93	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
6	20250228	120347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-35	5	-1.58	35106605	16089	37.46	2190	2200	2170	2870	1550	2210	2181.29	1.74	2750	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2950	20240219	-26.27	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
7	20250228	110347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	-15	5	-0.68	10390435	4743	11.04	2190	2200	2170	2870	1550	2210	2188.86	1.74	943	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2950	20240219	-25.59	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
8	20250228	100347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-10	5	-0.45	8299455	3791	8.83	2190	2200	2170	2870	1550	2210	2186.73	1.74	459	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2950	20240219	-25.42	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2840	-22.54	20240321	1900	15.79	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
9	20250228	090348	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-20	5	-0.90	1043955	473	1.10	2190	2195	2175	2870	1550	2210	2187.82	1.74	4	2233	2221	2198	2186	2163	2227	2192	424	660	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	2950	20240219	-25.76	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1470989	N	N	0	N	N
10	20250227	160346	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2210	10	2	0.45	93856365	42945	232.00	2190	2210	2175	2860	1540	2200	2185.50	1.73	4579	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1872	-2.45	0.54	12	0.05	-901.00	4090.00	2950	20240219	-25.08	1900	20240806	16.32	2555	-13.50	20250102	2130	3.76	20250213	2840	-22.18	20240321	1900	16.32	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
11	20250227	150344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	-5	5	-0.23	83503015	38236	206.56	2190	2205	2175	2860	1540	2200	2183.88	1.73	4590	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.05	-901.00	4090.00	2950	20240219	-25.59	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
12	20250227	140346	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	49926205	22858	123.48	2190	2205	2175	2860	1540	2200	2184.19	1.73	2237	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.03	-901.00	4090.00	2950	20240219	-25.76	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
13	20250227	130344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	47241905	21637	116.89	2190	2205	2175	2860	1540	2200	2183.39	1.73	2062	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.03	-901.00	4090.00	2950	20240219	-25.93	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
14	20250227	120344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	29059040	13329	72.01	2190	2200	2175	2860	1540	2200	2180.14	1.73	1908	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2950	20240219	-25.93	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
15	20250227	110347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	27011535	12395	66.96	2190	2195	2175	2860	1540	2200	2179.23	1.73	1838	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.01	-901.00	4090.00	2950	20240219	-25.76	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
16	20250227	100358	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-20	5	-0.91	16288210	7474	40.38	2190	2195	2175	2860	1540	2200	2179.32	1.73	1681	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1847	-2.42	0.53	12	0.01	-901.00	4090.00	2950	20240219	-26.10	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
17	20250227	090355	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	1213040	554	2.99	2190	2190	2180	2860	1540	2200	2189.60	1.73	-38	2226	2212	2191	2177	2156	2220	2185	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.00	-901.00	4090.00	2950	20240219	-25.93	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1467656	N	N	52	N	N
18	20250226	160344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	10	2	0.46	40525735	18511	60.20	2170	2205	2170	2845	1535	2190	2189.28	1.73	2591	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1863	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2840	-22.54	20240321	1900	15.79	20240806	0.11	N	019680	500	423 억	1468924	N	N	52	N	N
19	20250226	150345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	5	2	0.23	36174440	16529	53.76	2170	2205	2170	2845	1535	2190	2188.54	1.73	2846	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
20	20250226	140345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	5	2	0.23	27002150	12339	40.13	2170	2205	2170	2845	1535	2190	2188.36	1.73	3048	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
21	20250226	130345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-5	5	-0.23	26003970	11883	38.65	2170	2205	2170	2845	1535	2190	2188.33	1.73	3006	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
22	20250226	120345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-10	5	-0.46	24046210	10989	35.74	2170	2205	2170	2845	1535	2190	2188.21	1.73	2332	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1847	-2.42	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
23	20250226	110345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-10	5	-0.46	20669375	9449	30.73	2170	2205	2170	2845	1535	2190	2187.47	1.73	1478	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1847	-2.42	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
24	20250226	100344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	0	3	0.00	12078980	5522	17.96	2170	2205	2170	2845	1535	2190	2187.43	1.73	417	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1855	-2.43	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
25	20250226	090347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	0	3	0.00	265620	122	0.40	2170	2190	2170	2845	1535	2190	2177.21	1.73	5	2236	2212	2191	2167	2146	2212	2167	424	655	500	1570	5	1	84702850	1855	-2.43	0.54	12	0.00	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1468924	N	N	24	N	N
26	20250225	160343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	67269510	30748	66.49	2190	2215	2170	2860	1540	2200	2187.77	1.74	-3140	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.04	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1472064	N	N	24	N	N
27	20250225	150343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-10	5	-0.45	51565995	23574	50.97	2190	2215	2170	2860	1540	2200	2187.41	1.74	-2274	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.03	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2840	-22.89	20240321	1900	15.26	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
28	20250225	140342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-20	5	-0.91	45093525	20607	44.56	2190	2215	2170	2860	1540	2200	2188.26	1.74	-2327	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1847	-2.42	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
29	20250225	130343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	35054765	16024	34.65	2190	2215	2170	2860	1540	2200	2187.64	1.74	-2557	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
30	20250225	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	23783210	10873	23.51	2190	2215	2170	2860	1540	2200	2187.36	1.74	-2194	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
31	20250225	110343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-15	5	-0.68	23594945	10787	23.32	2190	2215	2170	2860	1540	2200	2187.35	1.74	-2184	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
32	20250225	100342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	-5	5	-0.23	14585725	6665	14.41	2190	2215	2170	2860	1540	2200	2188.41	1.74	-2658	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2840	-22.71	20240321	1900	15.53	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
33	20250225	090343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-25	5	-1.14	253735	116	0.25	2190	2190	2175	2860	1540	2200	2187.37	1.74	-53	2233	2216	2193	2176	2153	2220	2180	424	660	500	1580	5	1	84702850	1842	-2.41	0.53	12	0.00	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1472064	N	N	12	N	N
34	20250224	160340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-25	5	-1.12	100932285	46247	225.66	2200	2210	2170	2890	1560	2225	2182.46	1.75	-6862	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1863	-2.44	0.54	12	0.05	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2840	-22.54	20240321	1900	15.79	20240806	0.11	N	019680	500	423 억	1479492	N	N	12	N	N
35	20250224	150340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-40	5	-1.80	83855425	38418	187.46	2200	2210	2170	2890	1560	2225	2182.71	1.75	-6243	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1851	-2.43	0.53	12	0.05	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
36	20250224	140340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-25	5	-1.12	69270645	31759	154.97	2200	2205	2170	2890	1560	2225	2181.13	1.75	-5619	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1863	-2.44	0.54	12	0.04	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2840	-22.54	20240321	1900	15.79	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
37	20250224	130340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-45	5	-2.02	64218725	29462	143.76	2200	2200	2170	2890	1560	2225	2179.71	1.75	-5657	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1847	-2.42	0.53	12	0.03	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
38	20250224	120339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-45	5	-2.02	54439335	24970	121.84	2200	2200	2170	2890	1560	2225	2180.19	1.75	-5152	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1847	-2.42	0.53	12	0.03	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
39	20250224	110339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-45	5	-2.02	42946350	19693	96.09	2200	2200	2170	2890	1560	2225	2180.79	1.75	-2421	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1847	-2.42	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2840	-23.24	20240321	1900	14.74	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
40	20250224	100338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-50	5	-2.25	30880740	14157	69.08	2200	2200	2170	2890	1560	2225	2181.31	1.75	-1214	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2840	-23.42	20240321	1900	14.47	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
41	20250224	090340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-40	5	-1.80	1410165	645	3.15	2200	2200	2185	2890	1560	2225	2186.30	1.75	-38	2248	2236	2213	2201	2178	2242	2207	424	665	500	1600	5	1	84702850	1851	-2.43	0.53	12	0.00	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2840	-23.06	20240321	1900	15.00	20240806	0.11	N	019680	500	423 억	1479492	N	N	44	N	N
42	20250221	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2225	10	2	0.45	45027785	20410	105.41	2215	2225	2190	2875	1555	2215	2206.16	1.75	-719	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1885	-2.47	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.08	1900	20240806	17.11	2555	-12.92	20250102	2130	4.46	20250213	2920	-23.80	20240221	1900	17.11	20240806	0.11	N	019680	500	423 억	1480327	N	N	44	N	N
43	20250221	150340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2220	5	2	0.23	39347450	17851	92.20	2215	2225	2190	2875	1555	2215	2204.22	1.75	-84	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1880	-2.46	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.25	1900	20240806	16.84	2555	-13.11	20250102	2130	4.23	20250213	2920	-23.97	20240221	1900	16.84	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
44	20250221	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	27831700	12627	65.22	2215	2225	2190	2875	1555	2215	2204.14	1.75	81	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2920	-24.66	20240221	1900	15.79	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
45	20250221	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	24234050	10992	56.77	2215	2225	2190	2875	1555	2215	2204.70	1.75	292	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2920	-24.66	20240221	1900	15.79	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
46	20250221	120339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	-10	5	-0.45	16020760	7267	37.53	2215	2225	2190	2875	1555	2215	2204.59	1.75	277	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1868	-2.45	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2920	-24.49	20240221	1900	16.05	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
47	20250221	110338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	13633680	6182	31.93	2215	2225	2190	2875	1555	2215	2205.38	1.75	262	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2920	-24.66	20240221	1900	15.79	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
48	20250221	100338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	6673665	3018	15.59	2215	2225	2195	2875	1555	2215	2211.29	1.75	-250	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2920	-24.66	20240221	1900	15.79	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
49	20250221	090338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	4906220	2215	11.44	2215	2215	2210	2875	1555	2215	2215.00	1.75	-208	2248	2231	2208	2191	2168	2240	2200	424	660	500	1590	5	1	84702850	1872	-2.45	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.59	1900	20240806	16.32	2555	-13.50	20250102	2130	3.76	20250213	2920	-24.32	20240221	1900	16.32	20240806	0.11	N	019680	500	423 억	1480327	N	N	75	N	N
50	20250220	160337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2215	0	3	0.00	42676520	19362	174.32	2200	2225	2185	2875	1555	2215	2204.14	1.75	-357	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1876	-2.46	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.42	1900	20240806	16.58	2555	-13.31	20250102	2130	3.99	20250213	2930	-24.40	20240220	1900	16.58	20240806	0.11	N	019680	500	423 억	1481685	N	N	75	N	N
51	20250220	150337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2215	0	3	0.00	39575970	17962	161.72	2200	2225	2185	2875	1555	2215	2203.32	1.75	-436	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1876	-2.46	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.42	1900	20240806	16.58	2555	-13.31	20250102	2130	3.99	20250213	2930	-24.40	20240220	1900	16.58	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
52	20250220	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	-10	5	-0.45	34223150	15539	139.90	2200	2225	2185	2875	1555	2215	2202.40	1.75	-323	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1868	-2.45	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2930	-24.74	20240220	1900	16.05	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
53	20250220	130336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2220	5	2	0.23	28916560	13137	118.28	2200	2225	2185	2875	1555	2215	2201.15	1.75	-464	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1880	-2.46	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.25	1900	20240806	16.84	2555	-13.11	20250102	2130	4.23	20250213	2930	-24.23	20240220	1900	16.84	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
54	20250220	120337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2225	10	2	0.45	23777715	10818	97.40	2200	2225	2185	2875	1555	2215	2197.98	1.75	-320	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1885	-2.47	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.08	1900	20240806	17.11	2555	-12.92	20250102	2130	4.46	20250213	2930	-24.06	20240220	1900	17.11	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
55	20250220	110337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	-20	5	-0.90	19061950	8679	78.14	2200	2215	2185	2875	1555	2215	2196.33	1.75	-1149	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2930	-25.09	20240220	1900	15.53	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
56	20250220	100336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	5697990	2592	23.34	2200	2210	2185	2875	1555	2215	2198.30	1.75	-1312	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2930	-24.91	20240220	1900	15.79	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
57	20250220	090338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	2358650	1075	9.68	2200	2200	2190	2875	1555	2215	2194.09	1.75	-687	2238	2226	2208	2196	2178	2232	2202	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2930	-24.91	20240220	1900	15.79	20240806	0.11	N	019680	500	423 억	1481685	N	N	172	N	N
58	20250219	160335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2215	0	3	0.00	24503255	11106	39.43	2200	2220	2190	2875	1555	2215	2206.31	1.75	-486	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1876	-2.46	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.42	1900	20240806	16.58	2555	-13.31	20250102	2130	3.99	20250213	2950	-24.92	20240219	1900	16.58	20240806	0.11	N	019680	500	423 억	1482203	N	N	172	N	N
59	20250219	150337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	22709435	10296	36.56	2200	2220	2190	2875	1555	2215	2205.66	1.75	-487	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
60	20250219	140335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	21513655	9756	34.64	2200	2220	2190	2875	1555	2215	2205.17	1.75	-476	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
61	20250219	130336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	18086155	8203	29.12	2200	2220	2190	2875	1555	2215	2204.82	1.75	-465	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
62	20250219	120335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	-10	5	-0.45	15291790	6937	24.63	2200	2220	2190	2875	1555	2215	2204.38	1.75	-361	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1868	-2.45	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
63	20250219	110336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	-10	5	-0.45	14190520	6438	22.86	2200	2215	2190	2875	1555	2215	2204.18	1.75	-342	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1868	-2.45	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
64	20250219	100335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	4558720	2074	7.36	2200	2210	2190	2875	1555	2215	2198.03	1.75	222	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
65	20250219	090336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-15	5	-0.68	2258555	1030	3.66	2200	2200	2190	2875	1555	2215	2192.77	1.75	477	2241	2227	2201	2187	2161	2235	2195	424	660	500	1590	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1482203	N	N	0	N	N
66	20250218	160335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2215	10	2	0.45	61803300	28165	139.31	2205	2215	2175	2865	1545	2205	2194.33	1.76	3232	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1876	-2.46	0.54	12	0.03	-901.00	4090.00	2970	20240215	-25.42	1900	20240806	16.58	2555	-13.31	20250102	2130	3.99	20250213	2950	-24.92	20240219	1900	16.58	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
67	20250218	150335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	0	3	0.00	46092505	21006	103.90	2205	2210	2175	2865	1545	2205	2194.25	1.76	3145	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1868	-2.45	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
68	20250218	140335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	-10	5	-0.45	38336605	17471	86.42	2205	2210	2175	2865	1545	2205	2194.30	1.76	1840	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2950	-25.59	20240219	1900	15.53	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
69	20250218	130335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-15	5	-0.68	26936455	12280	60.74	2205	2210	2175	2865	1545	2205	2193.52	1.76	860	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2950	-25.76	20240219	1900	15.26	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
70	20250218	120335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	0	3	0.00	26057145	11881	58.77	2205	2210	2175	2865	1545	2205	2193.18	1.76	729	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1868	-2.45	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
71	20250218	110335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-15	5	-0.68	12004940	5454	26.98	2205	2210	2185	2865	1545	2205	2201.13	1.76	-899	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1855	-2.43	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2130	2.82	20250213	2950	-25.76	20240219	1900	15.26	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
72	20250218	100335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	-5	5	-0.23	9753435	4431	21.92	2205	2210	2185	2865	1545	2205	2201.18	1.76	-1030	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
73	20250218	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	0	3	0.00	595335	270	1.34	2205	2205	2195	2865	1545	2205	2204.94	1.76	31	2241	2222	2201	2182	2161	2232	2192	424	660	500	1580	5	1	84702850	1868	-2.45	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1486702	N	N	33	N	N
74	20250217	160334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2205	10	2	0.46	44334360	20207	111.62	2195	2220	2180	2850	1540	2195	2194.01	1.76	-2371	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1868	-2.45	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.76	1900	20240806	16.05	2555	-13.70	20250102	2130	3.52	20250213	2950	-25.25	20240219	1900	16.05	20240806	0.11	N	019680	500	423 억	1488746	N	N	33	N	N
75	20250217	150334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	5	2	0.23	41714825	19016	105.04	2195	2220	2180	2850	1540	2195	2193.67	1.76	-1883	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1863	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
76	20250217	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	0	3	0.00	37395480	17045	94.15	2195	2220	2180	2850	1540	2195	2193.93	1.76	-1797	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2950	-25.59	20240219	1900	15.53	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
77	20250217	130335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	0	3	0.00	37287925	16996	93.88	2195	2220	2180	2850	1540	2195	2193.92	1.76	-1775	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2950	-25.59	20240219	1900	15.53	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
78	20250217	120336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-10	5	-0.46	32039165	14605	80.67	2195	2220	2180	2850	1540	2195	2193.71	1.76	-1724	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2950	-25.93	20240219	1900	15.00	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
79	20250217	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	5	2	0.23	24152155	11006	60.79	2195	2220	2180	2850	1540	2195	2194.45	1.76	-1896	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1863	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2950	-25.42	20240219	1900	15.79	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
80	20250217	100333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	0	3	0.00	12819545	5838	32.25	2195	2220	2180	2850	1540	2195	2195.88	1.76	-1060	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.01	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2950	-25.59	20240219	1900	15.53	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
81	20250217	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	0	3	0.00	21950	10	0.06	2195	2195	2195	2850	1540	2195	2195.00	1.76	0	2225	2210	2185	2170	2145	2217	2177	424	655	500	1580	5	1	84702850	1859	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2950	-25.59	20240219	1900	15.53	20240806	0.11	N	019680	500	423 억	1488746	N	N	62	N	N
82	20250214	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2195	10	2	0.46	39311515	18059	51.09	2185	2200	2160	2840	1530	2185	2176.84	1.76	-2687	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1859	-2.44	0.54	12	0.02	-901.00	4090.00	2970	20240215	-26.09	1900	20240806	15.53	2555	-14.09	20250102	2130	3.05	20250213	2970	-26.09	20240215	1900	15.53	20240806	0.11	N	019680	500	423 억	1491433	N	N	62	N	N
83	20250214	150332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	0	3	0.00	34130435	15686	44.38	2185	2200	2160	2840	1530	2185	2175.85	1.76	-2282	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2970	-26.43	20240215	1900	15.00	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
84	20250214	140333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-10	5	-0.46	30222675	13893	39.30	2185	2200	2160	2840	1530	2185	2175.39	1.76	-2272	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2970	-26.77	20240215	1900	14.47	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
85	20250214	130333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-5	5	-0.23	23610455	10861	30.73	2185	2200	2160	2840	1530	2185	2173.87	1.76	-2198	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1847	-2.42	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2970	-26.60	20240215	1900	14.74	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
86	20250214	120333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-10	5	-0.46	16519235	7604	21.51	2185	2200	2160	2840	1530	2185	2172.44	1.76	-2048	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1842	-2.41	0.53	12	0.01	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2970	-26.77	20240215	1900	14.47	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
87	20250214	110331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2170	-15	5	-0.69	6286410	2888	8.17	2185	2200	2160	2840	1530	2185	2176.73	1.76	-700	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1838	-2.41	0.53	12	0.00	-901.00	4090.00	2970	20240215	-26.94	1900	20240806	14.21	2555	-15.07	20250102	2130	1.88	20250213	2970	-26.94	20240215	1900	14.21	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
88	20250214	100333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-10	5	-0.46	4273375	1964	5.56	2185	2200	2160	2840	1530	2185	2175.85	1.76	-499	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1842	-2.41	0.53	12	0.00	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2970	-26.77	20240215	1900	14.47	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
89	20250214	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2200	15	2	0.69	250395	115	0.33	2185	2200	2160	2840	1530	2185	2177.35	1.76	-15	2235	2210	2170	2145	2105	2222	2157	424	655	500	1570	5	1	84702850	1863	-2.44	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.93	1900	20240806	15.79	2555	-13.89	20250102	2130	3.29	20250213	2970	-25.93	20240215	1900	15.79	20240806	0.11	N	019680	500	423 억	1491433	N	N	358	N	N
90	20250213	160330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	20	2	0.92	76028490	35197	77.47	2135	2195	2130	2810	1520	2165	2160.08	1.76	3098	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1851	-2.43	0.53	12	0.04	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2130	2.58	20250213	2970	-26.43	20240215	1900	15.00	20240806	0.11	N	019680	500	423 억	1488214	N	N	358	N	N
91	20250213	150330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-5	5	-0.23	66843315	30976	68.18	2135	2195	2130	2810	1520	2165	2157.91	1.76	3115	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.04	-901.00	4090.00	2970	20240215	-27.27	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2970	-27.27	20240215	1900	13.68	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
92	20250213	140330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	0	3	0.00	59489510	27585	60.71	2135	2195	2130	2810	1520	2165	2156.59	1.76	2709	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1834	-2.40	0.53	12	0.03	-901.00	4090.00	2970	20240215	-27.10	1900	20240806	13.95	2555	-15.26	20250102	2130	1.64	20250213	2970	-27.10	20240215	1900	13.95	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
93	20250213	130330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2160	-5	5	-0.23	58316565	27043	59.52	2135	2195	2130	2810	1520	2165	2156.44	1.76	2726	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1830	-2.40	0.53	12	0.03	-901.00	4090.00	2970	20240215	-27.27	1900	20240806	13.68	2555	-15.46	20250102	2130	1.41	20250213	2970	-27.27	20240215	1900	13.68	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
94	20250213	120331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	15	2	0.69	54836275	25434	55.98	2135	2195	2130	2810	1520	2165	2156.02	1.76	2415	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1847	-2.42	0.53	12	0.03	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2130	2.35	20250213	2970	-26.60	20240215	1900	14.74	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
95	20250213	110329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	10	2	0.46	40811025	18939	41.68	2135	2195	2130	2810	1520	2165	2154.87	1.76	473	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1842	-2.41	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2130	2.11	20250213	2970	-26.77	20240215	1900	14.47	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
96	20250213	100330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-15	5	-0.69	12715100	5942	13.08	2135	2170	2130	2810	1520	2165	2139.87	1.76	74	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1821	-2.39	0.53	12	0.01	-901.00	4090.00	2970	20240215	-27.61	1900	20240806	13.16	2555	-15.85	20250102	2130	0.94	20250213	2970	-27.61	20240215	1900	13.16	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
97	20250213	090329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2135	-30	5	-1.39	1424045	667	1.47	2135	2135	2135	2810	1520	2165	2135.00	1.76	-79	2198	2181	2158	2141	2118	2190	2150	424	645	500	1550	5	1	84702850	1808	-2.37	0.52	12	0.00	-901.00	4090.00	2970	20240215	-28.11	1900	20240806	12.37	2555	-16.44	20250102	2135	0.00	20250213	2970	-28.11	20240215	1900	12.37	20240806	0.11	N	019680	500	423 억	1488214	N	N	69	N	N
98	20250212	160328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-10	5	-0.46	97687045	45436	84.58	2155	2175	2135	2825	1525	2175	2149.99	1.75	-2528	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.05	-901.00	4090.00	2970	20240215	-27.10	1900	20240806	13.95	2555	-15.26	20250102	2135	1.41	20250212	2970	-27.10	20240215	1900	13.95	20240806	0.11	N	019680	500	423 억	1482785	N	N	69	N	N
99	20250212	150328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2165	-10	5	-0.46	76617755	35674	66.40	2155	2165	2135	2825	1525	2175	2147.72	1.75	500	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1834	-2.40	0.53	12	0.04	-901.00	4090.00	2970	20240215	-27.10	1900	20240806	13.95	2555	-15.26	20250102	2135	1.41	20250212	2970	-27.10	20240215	1900	13.95	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
100	20250212	140328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-20	5	-0.92	49186280	22878	42.59	2155	2160	2140	2825	1525	2175	2149.94	1.75	1997	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1825	-2.39	0.53	12	0.03	-901.00	4090.00	2970	20240215	-27.44	1900	20240806	13.42	2555	-15.66	20250102	2140	0.70	20250212	2970	-27.44	20240215	1900	13.42	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
101	20250212	130328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2145	-30	5	-1.38	39656660	18436	34.32	2155	2160	2140	2825	1525	2175	2151.04	1.75	2351	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1817	-2.38	0.52	12	0.02	-901.00	4090.00	2970	20240215	-27.78	1900	20240806	12.89	2555	-16.05	20250102	2140	0.23	20250212	2970	-27.78	20240215	1900	12.89	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
102	20250212	120328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-25	5	-1.15	36103390	16782	31.24	2155	2160	2145	2825	1525	2175	2151.32	1.75	2913	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1821	-2.39	0.53	12	0.02	-901.00	4090.00	2970	20240215	-27.61	1900	20240806	13.16	2555	-15.85	20250102	2145	0.23	20250212	2970	-27.61	20240215	1900	13.16	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
103	20250212	110328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2150	-25	5	-1.15	31033405	14424	26.85	2155	2160	2145	2825	1525	2175	2151.51	1.75	3490	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1821	-2.39	0.53	12	0.02	-901.00	4090.00	2970	20240215	-27.61	1900	20240806	13.16	2555	-15.85	20250102	2145	0.23	20250212	2970	-27.61	20240215	1900	13.16	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
104	20250212	100328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-20	5	-0.92	19874895	9235	17.19	2155	2160	2145	2825	1525	2175	2152.13	1.75	2451	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1825	-2.39	0.53	12	0.01	-901.00	4090.00	2970	20240215	-27.44	1900	20240806	13.42	2555	-15.66	20250102	2145	0.47	20250212	2970	-27.44	20240215	1900	13.42	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
105	20250212	090330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2155	-20	5	-0.92	2407465	1117	2.08	2155	2160	2150	2825	1525	2175	2155.30	1.75	14	2235	2205	2190	2160	2145	2197	2152	424	650	500	1560	5	1	84702850	1825	-2.39	0.53	12	0.00	-901.00	4090.00	2970	20240215	-27.44	1900	20240806	13.42	2555	-15.66	20250102	2150	0.23	20250212	2970	-27.44	20240215	1900	13.42	20240806	0.11	N	019680	500	423 억	1482785	N	N	0	N	N
106	20250211	160328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2175	-40	5	-1.81	117769105	53722	73.97	2205	2220	2175	2875	1555	2215	2192.20	1.77	-28495	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1842	-2.41	0.53	12	0.06	-901.00	4090.00	2970	20240215	-26.77	1900	20240806	14.47	2555	-14.87	20250102	2175	0.00	20250211	2970	-26.77	20240215	1900	14.47	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
107	20250211	150328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-30	5	-1.35	100786650	45923	63.23	2205	2220	2180	2875	1555	2215	2194.69	1.77	-23483	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1851	-2.43	0.53	12	0.05	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2180	0.23	20250211	2970	-26.43	20240215	1900	15.00	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
108	20250211	140329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2190	-25	5	-1.13	90121625	41042	56.51	2205	2220	2180	2875	1555	2215	2195.84	1.77	-22911	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1855	-2.43	0.54	12	0.05	-901.00	4090.00	2970	20240215	-26.26	1900	20240806	15.26	2555	-14.29	20250102	2180	0.46	20250211	2970	-26.26	20240215	1900	15.26	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
109	20250211	130326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-35	5	-1.58	66428500	30254	41.66	2205	2220	2180	2875	1555	2215	2195.69	1.77	-14792	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1847	-2.42	0.53	12	0.04	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2180	0.00	20250211	2970	-26.60	20240215	1900	14.74	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
110	20250211	120327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2180	-35	5	-1.58	57936450	26360	36.29	2205	2220	2180	2875	1555	2215	2197.89	1.77	-11440	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1847	-2.42	0.53	12	0.03	-901.00	4090.00	2970	20240215	-26.60	1900	20240806	14.74	2555	-14.68	20250102	2180	0.00	20250211	2970	-26.60	20240215	1900	14.74	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
111	20250211	110328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2185	-30	5	-1.35	45057070	20472	28.19	2205	2220	2185	2875	1555	2215	2200.91	1.77	-7067	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1851	-2.43	0.53	12	0.02	-901.00	4090.00	2970	20240215	-26.43	1900	20240806	15.00	2555	-14.48	20250102	2185	0.00	20250211	2970	-26.43	20240215	1900	15.00	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
112	20250211	100327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2210	-5	5	-0.23	19707695	8937	12.31	2205	2220	2195	2875	1555	2215	2205.18	1.77	-1917	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1872	-2.45	0.54	12	0.01	-901.00	4090.00	2970	20240215	-25.59	1900	20240806	16.32	2555	-13.50	20250102	2195	0.68	20250211	2970	-25.59	20240215	1900	16.32	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
113	20250211	090329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2220	5	2	0.23	3436215	1550	2.13	2205	2220	2205	2875	1555	2215	2216.91	1.77	-1174	2321	2267	2241	2187	2161	2255	2175	424	660	500	1590	5	1	84702850	1880	-2.46	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.25	1900	20240806	16.84	2555	-13.11	20250102	2205	0.68	20250211	2970	-25.25	20240215	1900	16.84	20240806	0.11	N	019680	500	423 억	1495969	N	N	0	N	N
114	20250210	160326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2215	-40	5	-1.77	162130270	72435	405.41	2250	2295	2215	2930	1580	2255	2238.34	1.75	27924	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1876	-2.46	0.54	12	0.09	-901.00	4090.00	2970	20240215	-25.42	1900	20240806	16.58	2555	-13.31	20250102	2205	0.45	20250203	2970	-25.42	20240215	1900	16.58	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
115	20250210	150326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2220	-35	5	-1.55	136731750	61007	341.45	2250	2295	2215	2930	1580	2255	2241.25	1.75	29185	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1880	-2.46	0.54	12	0.07	-901.00	4090.00	2970	20240215	-25.25	1900	20240806	16.84	2555	-13.11	20250102	2205	0.68	20250203	2970	-25.25	20240215	1900	16.84	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
116	20250210	140327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2250	-5	5	-0.22	69276000	30739	172.04	2250	2295	2220	2930	1580	2255	2253.68	1.75	8921	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1906	-2.50	0.55	12	0.04	-901.00	4090.00	2970	20240215	-24.24	1900	20240806	18.42	2555	-11.94	20250102	2205	2.04	20250203	2970	-24.24	20240215	1900	18.42	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
117	20250210	130327	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2260	5	2	0.22	59777940	26528	148.47	2250	2295	2220	2930	1580	2255	2253.39	1.75	7261	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1914	-2.51	0.55	12	0.03	-901.00	4090.00	2970	20240215	-23.91	1900	20240806	18.95	2555	-11.55	20250102	2205	2.49	20250203	2970	-23.91	20240215	1900	18.95	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
118	20250210	120325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	0	3	0.00	39469670	17503	97.96	2250	2295	2220	2930	1580	2255	2255.02	1.75	2356	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1910	-2.50	0.55	12	0.02	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
119	20250210	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	0	3	0.00	13950655	6248	34.97	2250	2255	2220	2930	1580	2255	2232.82	1.75	-204	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1910	-2.50	0.55	12	0.01	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
120	20250210	100324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2220	-35	5	-1.55	5638165	2530	14.16	2250	2250	2220	2930	1580	2255	2228.52	1.75	-325	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1880	-2.46	0.54	12	0.00	-901.00	4090.00	2970	20240215	-25.25	1900	20240806	16.84	2555	-13.11	20250102	2205	0.68	20250203	2970	-25.25	20240215	1900	16.84	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
121	20250210	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2240	-15	5	-0.67	22485	10	0.06	2250	2250	2240	2930	1580	2255	2248.50	1.75	-2	2328	2291	2253	2216	2178	2310	2235	424	675	500	1620	5	1	84702850	1897	-2.49	0.55	12	0.00	-901.00	4090.00	2970	20240215	-24.58	1900	20240806	17.89	2555	-12.33	20250102	2205	1.59	20250203	2970	-24.58	20240215	1900	17.89	20240806	0.11	N	019680	500	423 억	1479151	N	N	4	N	N
122	20250207	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	0	3	0.00	40312265	17867	33.55	2215	2290	2215	2930	1580	2255	2256.24	1.75	-1421	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1910	-2.50	0.55	12	0.02	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1483123	N	N	4	N	N
123	20250207	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2245	-10	5	-0.44	35880490	15898	29.85	2215	2290	2215	2930	1580	2255	2256.92	1.75	-943	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1902	-2.49	0.55	12	0.02	-901.00	4090.00	2970	20240215	-24.41	1900	20240806	18.16	2555	-12.13	20250102	2205	1.81	20250203	2970	-24.41	20240215	1900	18.16	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
124	20250207	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2250	-5	5	-0.22	29393765	13017	24.44	2215	2290	2215	2930	1580	2255	2258.11	1.75	-704	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1906	-2.50	0.55	12	0.02	-901.00	4090.00	2970	20240215	-24.24	1900	20240806	18.42	2555	-11.94	20250102	2205	2.04	20250203	2970	-24.24	20240215	1900	18.42	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
125	20250207	130321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2250	-5	5	-0.22	27867290	12340	23.17	2215	2290	2215	2930	1580	2255	2258.29	1.75	-587	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1906	-2.50	0.55	12	0.01	-901.00	4090.00	2970	20240215	-24.24	1900	20240806	18.42	2555	-11.94	20250102	2205	2.04	20250203	2970	-24.24	20240215	1900	18.42	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
126	20250207	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	0	3	0.00	24654045	10915	20.49	2215	2290	2215	2930	1580	2255	2258.73	1.75	-1302	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1910	-2.50	0.55	12	0.01	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
127	20250207	110321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2260	5	2	0.22	17864755	7904	14.84	2215	2290	2215	2930	1580	2255	2260.22	1.75	-199	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1914	-2.51	0.55	12	0.01	-901.00	4090.00	2970	20240215	-23.91	1900	20240806	18.95	2555	-11.55	20250102	2205	2.49	20250203	2970	-23.91	20240215	1900	18.95	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
128	20250207	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2280	25	2	1.11	10042975	4436	8.33	2215	2290	2215	2930	1580	2255	2263.97	1.75	-606	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1931	-2.53	0.56	12	0.01	-901.00	4090.00	2970	20240215	-23.23	1900	20240806	20.00	2555	-10.76	20250102	2205	3.40	20250203	2970	-23.23	20240215	1900	20.00	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
129	20250207	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2245	-10	5	-0.44	1820775	817	1.53	2215	2245	2215	2930	1580	2255	2228.61	1.75	-670	2338	2296	2273	2231	2208	2285	2220	424	675	500	1620	5	1	84702850	1902	-2.49	0.55	12	0.00	-901.00	4090.00	2970	20240215	-24.41	1900	20240806	18.16	2555	-12.13	20250102	2205	1.81	20250203	2970	-24.41	20240215	1900	18.16	20240806	0.11	N	019680	500	423 억	1483123	N	N	40	N	N
130	20250206	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	-50	5	-2.17	120850825	53259	212.15	2305	2315	2250	2995	1615	2305	2269.12	1.75	-1309	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1910	-2.50	0.55	12	0.06	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1484432	N	N	40	N	N
131	20250206	150316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2265	-40	5	-1.74	100633670	44309	176.50	2305	2315	2250	2995	1615	2305	2271.18	1.75	1469	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1919	-2.51	0.55	12	0.05	-901.00	4090.00	2970	20240215	-23.74	1900	20240806	19.21	2555	-11.35	20250102	2205	2.72	20250203	2970	-23.74	20240215	1900	19.21	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
132	20250206	140319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2275	-30	5	-1.30	33696860	14739	58.71	2305	2315	2270	2995	1615	2305	2286.24	1.75	2390	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1927	-2.52	0.56	12	0.02	-901.00	4090.00	2970	20240215	-23.40	1900	20240806	19.74	2555	-10.96	20250102	2205	3.17	20250203	2970	-23.40	20240215	1900	19.74	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
133	20250206	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2280	-25	5	-1.08	33473470	14641	58.32	2305	2315	2270	2995	1615	2305	2286.28	1.75	2477	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1931	-2.53	0.56	12	0.02	-901.00	4090.00	2970	20240215	-23.23	1900	20240806	20.00	2555	-10.76	20250102	2205	3.40	20250203	2970	-23.23	20240215	1900	20.00	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
134	20250206	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2290	-15	5	-0.65	33288790	14560	58.00	2305	2315	2270	2995	1615	2305	2286.32	1.75	2548	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1940	-2.54	0.56	12	0.02	-901.00	4090.00	2970	20240215	-22.90	1900	20240806	20.53	2555	-10.37	20250102	2205	3.85	20250203	2970	-22.90	20240215	1900	20.53	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
135	20250206	110309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2290	-15	5	-0.65	21032410	9201	36.65	2305	2315	2275	2995	1615	2305	2285.88	1.75	2454	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1940	-2.54	0.56	12	0.01	-901.00	4090.00	2970	20240215	-22.90	1900	20240806	20.53	2555	-10.37	20250102	2205	3.85	20250203	2970	-22.90	20240215	1900	20.53	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
136	20250206	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2290	-15	5	-0.65	15658770	6852	27.29	2305	2315	2275	2995	1615	2305	2285.28	1.75	2455	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1940	-2.54	0.56	12	0.01	-901.00	4090.00	2970	20240215	-22.90	1900	20240806	20.53	2555	-10.37	20250102	2205	3.85	20250203	2970	-22.90	20240215	1900	20.53	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
137	20250206	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2305	0	3	0.00	1166300	506	2.02	2305	2305	2300	2995	1615	2305	2304.94	1.75	-80	2345	2325	2290	2270	2235	2335	2280	424	690	500	1650	5	1	84702850	1952	-2.56	0.56	12	0.00	-901.00	4090.00	2970	20240215	-22.39	1900	20240806	21.32	2555	-9.78	20250102	2205	4.54	20250203	2970	-22.39	20240215	1900	21.32	20240806	0.11	N	019680	500	423 억	1484432	N	N	29	N	N
138	20250205	160313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2305	15	2	0.66	57183440	25104	82.11	2290	2310	2255	2975	1605	2290	2277.86	1.75	3879	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1952	-2.56	0.56	12	0.03	-901.00	4090.00	2970	20240215	-22.39	1900	20240806	21.32	2555	-9.78	20250102	2205	4.54	20250203	2970	-22.39	20240215	1900	21.32	20240806	0.11	N	019680	500	423 억	1480488	N	N	29	N	N
139	20250205	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2280	-10	5	-0.44	46521785	20430	66.82	2290	2310	2255	2975	1605	2290	2277.13	1.75	4354	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1931	-2.53	0.56	12	0.02	-901.00	4090.00	2970	20240215	-23.23	1900	20240806	20.00	2555	-10.76	20250102	2205	3.40	20250203	2970	-23.23	20240215	1900	20.00	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
140	20250205	140314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2270	-20	5	-0.87	25259545	11072	36.21	2290	2310	2255	2975	1605	2290	2281.39	1.75	-169	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1923	-2.52	0.56	12	0.01	-901.00	4090.00	2970	20240215	-23.57	1900	20240806	19.47	2555	-11.15	20250102	2205	2.95	20250203	2970	-23.57	20240215	1900	19.47	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
141	20250205	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2275	-15	5	-0.66	11731755	5169	16.91	2290	2290	2255	2975	1605	2290	2269.64	1.75	1834	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1927	-2.52	0.56	12	0.01	-901.00	4090.00	2970	20240215	-23.40	1900	20240806	19.74	2555	-10.96	20250102	2205	3.17	20250203	2970	-23.40	20240215	1900	19.74	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
142	20250205	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2280	-10	5	-0.44	10880460	4795	15.68	2290	2290	2255	2975	1605	2290	2269.13	1.75	1683	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1931	-2.53	0.56	12	0.01	-901.00	4090.00	2970	20240215	-23.23	1900	20240806	20.00	2555	-10.76	20250102	2205	3.40	20250203	2970	-23.23	20240215	1900	20.00	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
143	20250205	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2275	-15	5	-0.66	8788525	3876	12.68	2290	2290	2255	2975	1605	2290	2267.42	1.75	1667	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1927	-2.52	0.56	12	0.00	-901.00	4090.00	2970	20240215	-23.40	1900	20240806	19.74	2555	-10.96	20250102	2205	3.17	20250203	2970	-23.40	20240215	1900	19.74	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
144	20250205	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2265	-25	5	-1.09	7815440	3449	11.28	2290	2290	2255	2975	1605	2290	2266.00	1.75	1616	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1919	-2.51	0.55	12	0.00	-901.00	4090.00	2970	20240215	-23.74	1900	20240806	19.21	2555	-11.35	20250102	2205	2.72	20250203	2970	-23.74	20240215	1900	19.21	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
145	20250205	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2285	-5	5	-0.22	732200	320	1.05	2290	2290	2285	2975	1605	2290	2288.12	1.75	205	2340	2315	2275	2250	2210	2327	2262	424	685	500	1640	5	1	84702850	1935	-2.54	0.56	12	0.00	-901.00	4090.00	2970	20240215	-23.06	1900	20240806	20.26	2555	-10.57	20250102	2205	3.63	20250203	2970	-23.06	20240215	1900	20.26	20240806	0.11	N	019680	500	423 억	1480488	N	N	44	N	N
146	20250204	160310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2290	50	2	2.23	69395515	30575	75.76	2240	2300	2235	2910	1570	2240	2269.68	1.74	4783	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1940	-2.54	0.56	12	0.04	-901.00	4090.00	2970	20240215	-22.90	1900	20240806	20.53	2555	-10.37	20250102	2205	3.85	20250203	2970	-22.90	20240215	1900	20.53	20240806	0.11	N	019680	500	423 억	1475495	N	N	44	N	N
147	20250204	150311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2280	40	2	1.79	58982605	26002	64.43	2240	2300	2235	2910	1570	2240	2268.39	1.74	5422	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1931	-2.53	0.56	12	0.03	-901.00	4090.00	2970	20240215	-23.23	1900	20240806	20.00	2555	-10.76	20250102	2205	3.40	20250203	2970	-23.23	20240215	1900	20.00	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
148	20250204	140310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2285	45	2	2.01	34798420	15337	38.00	2240	2300	2235	2910	1570	2240	2268.92	1.74	699	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1935	-2.54	0.56	12	0.02	-901.00	4090.00	2970	20240215	-23.06	1900	20240806	20.26	2555	-10.57	20250102	2205	3.63	20250203	2970	-23.06	20240215	1900	20.26	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
149	20250204	130311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2300	60	2	2.68	28459210	12550	31.10	2240	2300	2235	2910	1570	2240	2267.67	1.74	360	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1948	-2.55	0.56	12	0.01	-901.00	4090.00	2970	20240215	-22.56	1900	20240806	21.05	2555	-9.98	20250102	2205	4.31	20250203	2970	-22.56	20240215	1900	21.05	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
150	20250204	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2265	25	2	1.12	18582565	8216	20.36	2240	2285	2235	2910	1570	2240	2261.75	1.74	332	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1919	-2.51	0.55	12	0.01	-901.00	4090.00	2970	20240215	-23.74	1900	20240806	19.21	2555	-11.35	20250102	2205	2.72	20250203	2970	-23.74	20240215	1900	19.21	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
151	20250204	110308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2265	25	2	1.12	8742020	3874	9.60	2240	2275	2235	2910	1570	2240	2256.59	1.74	206	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1919	-2.51	0.55	12	0.00	-901.00	4090.00	2970	20240215	-23.74	1900	20240806	19.21	2555	-11.35	20250102	2205	2.72	20250203	2970	-23.74	20240215	1900	19.21	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
152	20250204	100310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2255	15	2	0.67	4361945	1934	4.79	2240	2270	2235	2910	1570	2240	2255.40	1.74	1	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1910	-2.50	0.55	12	0.00	-901.00	4090.00	2970	20240215	-24.07	1900	20240806	18.68	2555	-11.74	20250102	2205	2.27	20250203	2970	-24.07	20240215	1900	18.68	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N
153	20250204	090310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2240	0	3	0.00	467455	209	0.52	2240	2240	2235	2910	1570	2240	2236.63	1.74	-40	2323	2281	2243	2201	2163	2262	2182	424	670	500	1610	5	1	84702850	1897	-2.49	0.55	12	0.00	-901.00	4090.00	2970	20240215	-24.58	1900	20240806	17.89	2555	-12.33	20250102	2205	1.59	20250203	2970	-24.58	20240215	1900	17.89	20240806	0.11	N	019680	500	423 억	1475495	N	N	6	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History