KissMeData/030000/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17870	-360	5	-1.97	4311438320	240365	119.13	18130	18180	17870	23650	12770	18230	17937.22	22.63	0	27224	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20558	10.98	1.31	12	0.21	1628.00	13641.00	19570	20240510	-8.69	16400	20240805	8.96	18300	-2.35	20250221	16810	6.31	20250120	19570	-8.69	20240510	16400	8.96	20240805	0.12	N	030000	200	230 억	26031733	N	N	10198	N	N
3	20250228	150420	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17900	-330	5	-1.81	3393385060	189006	93.68	18130	18180	17870	23650	12770	18230	17953.85	22.63	0	22498	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20592	11.00	1.31	12	0.16	1628.00	13641.00	19570	20240510	-8.53	16400	20240805	9.15	18300	-2.19	20250221	16810	6.48	20250120	19570	-8.53	20240510	16400	9.15	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
4	20250228	140421	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17900	-330	5	-1.81	2752717950	153211	75.94	18130	18180	17870	23650	12770	18230	17966.84	22.63	0	13566	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20592	11.00	1.31	12	0.13	1628.00	13641.00	19570	20240510	-8.53	16400	20240805	9.15	18300	-2.19	20250221	16810	6.48	20250120	19570	-8.53	20240510	16400	9.15	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
5	20250228	130420	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17890	-340	5	-1.87	2201778050	122467	60.70	18130	18180	17870	23650	12770	18230	17978.54	22.63	0	8513	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20581	10.99	1.31	12	0.11	1628.00	13641.00	19570	20240510	-8.58	16400	20240805	9.09	18300	-2.24	20250221	16810	6.42	20250120	19570	-8.58	20240510	16400	9.09	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
6	20250228	120418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17970	-260	5	-1.43	1598276410	88799	44.01	18130	18180	17910	23650	12770	18230	17998.81	22.63	0	-1678	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20673	11.04	1.32	12	0.08	1628.00	13641.00	19570	20240510	-8.18	16400	20240805	9.57	18300	-1.80	20250221	16810	6.90	20250120	19570	-8.18	20240510	16400	9.57	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
7	20250228	110418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17930	-300	5	-1.65	1230514710	68319	33.86	18130	18180	17910	23650	12770	18230	18011.30	22.63	0	-8661	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20627	11.01	1.31	12	0.06	1628.00	13641.00	19570	20240510	-8.38	16400	20240805	9.33	18300	-2.02	20250221	16810	6.66	20250120	19570	-8.38	20240510	16400	9.33	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
8	20250228	100418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17990	-240	5	-1.32	702556320	38927	19.29	18130	18180	17960	23650	12770	18230	18048.04	22.63	0	-6907	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20696	11.05	1.32	12	0.03	1628.00	13641.00	19570	20240510	-8.07	16400	20240805	9.70	18300	-1.69	20250221	16810	7.02	20250120	19570	-8.07	20240510	16400	9.70	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
9	20250228	090419	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	-220	5	-1.21	106779060	5907	2.93	18130	18140	18010	23650	12770	18230	18076.65	22.63	0	-2731	18396	18312	18146	18062	17896	18355	18105	230	5420	200	14210	10	1	115041225	20719	11.06	1.32	12	0.01	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18300	-1.58	20250221	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.12	N	030000	200	230 억	26031733	N	N	76	N	N
10	20250227	160417	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18230	60	2	0.33	3649226460	201716	162.61	18100	18230	17980	23600	12720	18170	18090.21	22.57	0	45368	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20972	11.20	1.34	12	0.18	1628.00	13641.00	19570	20240510	-6.85	16400	20240805	11.16	18300	-0.38	20250221	16810	8.45	20250120	19570	-6.85	20240510	16400	11.16	20240805	0.12	N	030000	200	230 억	25966718	N	N	76	N	N
11	20250227	150415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18180	10	2	0.06	3124217480	172886	139.37	18100	18190	17980	23600	12720	18170	18070.97	22.57	0	34315	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20914	11.17	1.33	12	0.15	1628.00	13641.00	19570	20240510	-7.10	16400	20240805	10.85	18300	-0.66	20250221	16810	8.15	20250120	19570	-7.10	20240510	16400	10.85	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
12	20250227	140417	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18060	-110	5	-0.61	2587856550	143275	115.50	18100	18170	17980	23600	12720	18170	18062.16	22.57	0	22489	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20776	11.09	1.32	12	0.12	1628.00	13641.00	19570	20240510	-7.72	16400	20240805	10.12	18300	-1.31	20250221	16810	7.44	20250120	19570	-7.72	20240510	16400	10.12	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
13	20250227	130415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18070	-100	5	-0.55	2148348170	118947	95.89	18100	18170	17980	23600	12720	18170	18061.39	22.57	0	13862	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20788	11.10	1.32	12	0.10	1628.00	13641.00	19570	20240510	-7.66	16400	20240805	10.18	18300	-1.26	20250221	16810	7.50	20250120	19570	-7.66	20240510	16400	10.18	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
14	20250227	120415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18070	-100	5	-0.55	1469350380	81384	65.61	18100	18170	17980	23600	12720	18170	18054.54	22.57	0	7947	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20788	11.10	1.32	12	0.07	1628.00	13641.00	19570	20240510	-7.66	16400	20240805	10.18	18300	-1.26	20250221	16810	7.50	20250120	19570	-7.66	20240510	16400	10.18	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
15	20250227	110418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18070	-100	5	-0.55	1105657520	61256	49.38	18100	18170	17980	23600	12720	18170	18049.78	22.57	0	-123	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20788	11.10	1.32	12	0.05	1628.00	13641.00	19570	20240510	-7.66	16400	20240805	10.18	18300	-1.26	20250221	16810	7.50	20250120	19570	-7.66	20240510	16400	10.18	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
16	20250227	100429	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18050	-120	5	-0.66	663771620	36807	29.67	18100	18170	17980	23600	12720	18170	18033.84	22.57	0	-5408	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20765	11.09	1.32	12	0.03	1628.00	13641.00	19570	20240510	-7.77	16400	20240805	10.06	18300	-1.37	20250221	16810	7.38	20250120	19570	-7.77	20240510	16400	10.06	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
17	20250227	090428	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18060	-110	5	-0.61	119913090	6634	5.35	18100	18170	18030	23600	12720	18170	18075.53	22.57	0	-1738	18363	18266	18163	18066	17963	18215	18015	230	5430	200	14170	10	1	115041225	20776	11.09	1.32	12	0.01	1628.00	13641.00	19570	20240510	-7.72	16400	20240805	10.12	18300	-1.31	20250221	16810	7.44	20250120	19570	-7.72	20240510	16400	10.12	20240805	0.12	N	030000	200	230 억	25966718	N	N	13310	N	N
18	20250226	160414	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18170	-20	5	-0.11	2251919580	123958	73.46	18240	18260	18060	23600	12740	18190	18166.79	22.55	0	6957	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20903	11.16	1.33	12	0.11	1628.00	13641.00	19570	20240510	-7.15	16400	20240805	10.79	18300	-0.71	20250221	16810	8.09	20250120	19570	-7.15	20240510	16400	10.79	20240805	0.12	N	030000	200	230 억	25941486	N	N	13310	N	N
19	20250226	150416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18140	-50	5	-0.27	1923253310	105849	62.73	18240	18260	18060	23600	12740	18190	18169.78	22.55	0	8919	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20868	11.14	1.33	12	0.09	1628.00	13641.00	19570	20240510	-7.31	16400	20240805	10.61	18300	-0.87	20250221	16810	7.91	20250120	19570	-7.31	20240510	16400	10.61	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
20	20250226	140416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18180	-10	5	-0.05	1231746510	67815	40.19	18240	18260	18060	23600	12740	18190	18163.33	22.55	0	2715	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20914	11.17	1.33	12	0.06	1628.00	13641.00	19570	20240510	-7.10	16400	20240805	10.85	18300	-0.66	20250221	16810	8.15	20250120	19570	-7.10	20240510	16400	10.85	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
21	20250226	130415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	-40	5	-0.22	881157180	48534	28.76	18240	18260	18060	23600	12740	18190	18155.46	22.55	0	-2277	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20880	11.15	1.33	12	0.04	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18300	-0.82	20250221	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
22	20250226	120416	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	-40	5	-0.22	772731190	42559	25.22	18240	18260	18060	23600	12740	18190	18156.70	22.55	0	-811	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20880	11.15	1.33	12	0.04	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18300	-0.82	20250221	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
23	20250226	110415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18190	0	3	0.00	591419030	32572	19.30	18240	18260	18060	23600	12740	18190	18157.28	22.55	0	-1314	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20926	11.17	1.33	12	0.03	1628.00	13641.00	19570	20240510	-7.05	16400	20240805	10.91	18300	-0.60	20250221	16810	8.21	20250120	19570	-7.05	20240510	16400	10.91	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
24	20250226	100415	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18130	-60	5	-0.33	397327660	21879	12.97	18240	18260	18060	23600	12740	18190	18160.23	22.55	0	-3203	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20857	11.14	1.33	12	0.02	1628.00	13641.00	19570	20240510	-7.36	16400	20240805	10.55	18300	-0.93	20250221	16810	7.85	20250120	19570	-7.36	20240510	16400	10.55	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
25	20250226	090418	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18240	50	2	0.27	82049460	4499	2.67	18240	18260	18090	23600	12740	18190	18237.27	22.55	0	2498	18450	18320	18100	17970	17750	18385	18035	230	5410	200	14180	10	1	115041225	20984	11.20	1.34	12	0.00	1628.00	13641.00	19570	20240510	-6.80	16400	20240805	11.22	18300	-0.33	20250221	16810	8.51	20250120	19570	-6.80	20240510	16400	11.22	20240805	0.12	N	030000	200	230 억	25941486	N	N	75	N	N
26	20250225	160413	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18190	140	2	0.78	3052918150	168671	104.27	17890	18230	17880	23450	12640	18050	18099.81	22.51	0	22996	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20926	11.17	1.33	12	0.15	1628.00	13641.00	19570	20240510	-7.05	16400	20240805	10.91	18300	-0.60	20250221	16810	8.21	20250120	19570	-7.05	20240510	16400	10.91	20240805	0.12	N	030000	200	230 억	25895317	N	N	75	N	N
27	20250225	150413	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18180	130	2	0.72	2706703740	149632	92.50	17890	18230	17880	23450	12640	18050	18089.07	22.51	0	24987	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20914	11.17	1.33	12	0.13	1628.00	13641.00	19570	20240510	-7.10	16400	20240805	10.85	18300	-0.66	20250221	16810	8.15	20250120	19570	-7.10	20240510	16400	10.85	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
28	20250225	140413	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	100	2	0.55	1891616130	104811	64.80	17890	18160	17880	23450	12640	18050	18047.88	22.51	0	13893	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20880	11.15	1.33	12	0.09	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18300	-0.82	20250221	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
29	20250225	130414	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18140	90	2	0.50	1552248750	86102	53.23	17890	18150	17880	23450	12640	18050	18028.02	22.51	0	8941	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20868	11.14	1.33	12	0.07	1628.00	13641.00	19570	20240510	-7.31	16400	20240805	10.61	18300	-0.87	20250221	16810	7.91	20250120	19570	-7.31	20240510	16400	10.61	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
30	20250225	120412	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18140	90	2	0.50	1295769430	71961	44.49	17890	18140	17880	23450	12640	18050	18006.55	22.51	0	5164	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20868	11.14	1.33	12	0.06	1628.00	13641.00	19570	20240510	-7.31	16400	20240805	10.61	18300	-0.87	20250221	16810	7.91	20250120	19570	-7.31	20240510	16400	10.61	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
31	20250225	110412	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18090	40	2	0.22	956070840	53200	32.89	17890	18090	17880	23450	12640	18050	17971.26	22.51	0	1285	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20811	11.11	1.33	12	0.05	1628.00	13641.00	19570	20240510	-7.56	16400	20240805	10.30	18300	-1.15	20250221	16810	7.61	20250120	19570	-7.56	20240510	16400	10.30	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
32	20250225	100411	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17990	-60	5	-0.33	593717580	33116	20.47	17890	18030	17880	23450	12640	18050	17928.42	22.51	0	-5629	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20696	11.05	1.32	12	0.03	1628.00	13641.00	19570	20240510	-8.07	16400	20240805	9.70	18300	-1.69	20250221	16810	7.02	20250120	19570	-8.07	20240510	16400	9.70	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
33	20250225	090414	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17910	-140	5	-0.78	112508410	6280	3.88	17890	18030	17890	23450	12640	18050	17915.35	22.51	0	-1772	18203	18126	18013	17936	17823	18165	17975	230	5400	200	14070	10	1	115041225	20604	11.00	1.31	12	0.01	1628.00	13641.00	19570	20240510	-8.48	16400	20240805	9.21	18300	-2.13	20250221	16810	6.54	20250120	19570	-8.48	20240510	16400	9.21	20240805	0.12	N	030000	200	230 억	25895317	N	N	161	N	N
34	20250224	160410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18050	-70	5	-0.39	2903485050	161386	101.73	18020	18090	17900	23550	12690	18120	17990.86	22.48	0	-7085	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20765	11.09	1.32	12	0.14	1628.00	13641.00	19570	20240510	-7.77	16400	20240805	10.06	18300	-1.37	20250221	16810	7.38	20250120	19570	-7.77	20240510	16400	10.06	20240805	0.12	N	030000	200	230 억	25860636	N	N	161	N	N
35	20250224	150410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17960	-160	5	-0.88	2531997410	140739	88.72	18020	18090	17900	23550	12690	18120	17990.65	22.48	0	162	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20661	11.03	1.32	12	0.12	1628.00	13641.00	19570	20240510	-8.23	16400	20240805	9.51	18300	-1.86	20250221	16810	6.84	20250120	19570	-8.23	20240510	16400	9.51	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
36	20250224	140409	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17940	-180	5	-0.99	1993920900	110768	69.82	18020	18090	17900	23550	12690	18120	18000.78	22.48	0	-5737	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20638	11.02	1.32	12	0.10	1628.00	13641.00	19570	20240510	-8.33	16400	20240805	9.39	18300	-1.97	20250221	16810	6.72	20250120	19570	-8.33	20240510	16400	9.39	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
37	20250224	130410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	-100	5	-0.55	1451151040	80555	50.78	18020	18090	17900	23550	12690	18120	18014.29	22.48	0	-6990	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20730	11.07	1.32	12	0.07	1628.00	13641.00	19570	20240510	-7.92	16400	20240805	9.88	18300	-1.53	20250221	16810	7.20	20250120	19570	-7.92	20240510	16400	9.88	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
38	20250224	120409	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18030	-90	5	-0.50	1075584590	59693	37.63	18020	18090	17900	23550	12690	18120	18018.45	22.48	0	-3394	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20742	11.07	1.32	12	0.05	1628.00	13641.00	19570	20240510	-7.87	16400	20240805	9.94	18300	-1.48	20250221	16810	7.26	20250120	19570	-7.87	20240510	16400	9.94	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
39	20250224	110408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18030	-90	5	-0.50	813235910	45157	28.46	18020	18090	17900	23550	12690	18120	18008.85	22.48	0	-2888	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20742	11.07	1.32	12	0.04	1628.00	13641.00	19570	20240510	-7.87	16400	20240805	9.94	18300	-1.48	20250221	16810	7.26	20250120	19570	-7.87	20240510	16400	9.94	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
40	20250224	100407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	-100	5	-0.55	490451380	27237	17.17	18020	18090	17900	23550	12690	18120	18006.43	22.48	0	-35	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20730	11.07	1.32	12	0.02	1628.00	13641.00	19570	20240510	-7.92	16400	20240805	9.88	18300	-1.53	20250221	16810	7.20	20250120	19570	-7.92	20240510	16400	9.88	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
41	20250224	090410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	-110	5	-0.61	93342210	5192	3.27	18020	18070	17900	23550	12690	18120	17975.55	22.48	0	-2118	18360	18240	18180	18060	18000	18210	18030	230	5430	200	14130	10	1	115041225	20719	11.06	1.32	12	0.00	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18300	-1.58	20250221	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.12	N	030000	200	230 억	25860636	N	N	25	N	N
42	20250221	160407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18120	-120	5	-0.66	2878603510	158045	47.53	18280	18300	18120	23700	12770	18240	18213.82	22.42	0	41375	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20845	11.13	1.33	12	0.14	1628.00	13641.00	19570	20240510	-7.41	16400	20240805	10.49	18300	-0.98	20250221	16810	7.79	20250120	19570	-7.41	20240510	16400	10.49	20240805	0.12	N	030000	200	230 억	25793635	N	N	25	N	N
43	20250221	150410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	-90	5	-0.49	2577485930	141440	42.54	18280	18300	18120	23700	12770	18240	18223.18	22.42	0	41153	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20880	11.15	1.33	12	0.12	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18300	-0.82	20250221	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
44	20250221	140408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	-90	5	-0.49	2087764470	114464	34.42	18280	18300	18120	23700	12770	18240	18239.49	22.42	0	29836	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20880	11.15	1.33	12	0.10	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18300	-0.82	20250221	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
45	20250221	130407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18250	10	2	0.05	1715244800	93975	28.26	18280	18300	18170	23700	12770	18240	18252.14	22.42	0	23750	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20995	11.21	1.34	12	0.08	1628.00	13641.00	19570	20240510	-6.75	16400	20240805	11.28	18300	-0.27	20250221	16810	8.57	20250120	19570	-6.75	20240510	16400	11.28	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
46	20250221	120409	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18230	-10	5	-0.05	1296533950	71036	21.36	18280	18300	18170	23700	12770	18240	18251.79	22.42	0	15900	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20972	11.20	1.34	12	0.06	1628.00	13641.00	19570	20240510	-6.85	16400	20240805	11.16	18300	-0.38	20250221	16810	8.45	20250120	19570	-6.85	20240510	16400	11.16	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
47	20250221	110407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18270	30	2	0.16	845186710	46276	13.92	18280	18300	18200	23700	12770	18240	18264.04	22.42	0	13213	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	21018	11.22	1.34	12	0.04	1628.00	13641.00	19570	20240510	-6.64	16400	20240805	11.40	18300	-0.16	20250221	16810	8.69	20250120	19570	-6.64	20240510	16400	11.40	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
48	20250221	100407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18260	20	2	0.11	499083650	27333	8.22	18280	18300	18200	23700	12770	18240	18259.38	22.42	0	9293	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	21007	11.22	1.34	12	0.02	1628.00	13641.00	19570	20240510	-6.69	16400	20240805	11.34	18300	-0.22	20250221	16810	8.63	20250120	19570	-6.69	20240510	16400	11.34	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
49	20250221	090408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18220	-20	5	-0.11	41702220	2284	0.69	18280	18290	18220	23700	12770	18240	18258.42	22.42	0	-681	18500	18370	18110	17980	17720	18435	18045	230	5460	200	14220	10	1	115041225	20961	11.19	1.34	12	0.00	1628.00	13641.00	19570	20240510	-6.90	16400	20240805	11.10	18290	-0.38	20250221	16810	8.39	20250120	19570	-6.90	20240510	16400	11.10	20240805	0.12	N	030000	200	230 억	25793635	N	N	558	N	N
50	20250220	160407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18240	270	2	1.50	6034416850	332380	158.36	17850	18240	17850	23350	12580	17970	18155.09	22.33	0	68579	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20984	11.20	1.34	12	0.29	1628.00	13641.00	19570	20240510	-6.80	16400	20240805	11.22	18240	0.00	20250220	16810	8.51	20250120	19570	-6.80	20240510	16400	11.22	20240805	0.13	N	030000	200	230 억	25689203	N	N	558	N	N
51	20250220	150407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18210	240	2	1.34	5202999640	286756	136.62	17850	18230	17850	23350	12580	17970	18144.34	22.33	0	67096	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20949	11.19	1.33	12	0.25	1628.00	13641.00	19570	20240510	-6.95	16400	20240805	11.04	18230	-0.11	20250220	16810	8.33	20250120	19570	-6.95	20240510	16400	11.04	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
52	20250220	140408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18170	200	2	1.11	3901491430	215273	102.56	17850	18180	17850	23350	12580	17970	18123.46	22.33	0	59971	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20903	11.16	1.33	12	0.19	1628.00	13641.00	19570	20240510	-7.15	16400	20240805	10.79	18180	-0.06	20250220	16810	8.09	20250120	19570	-7.15	20240510	16400	10.79	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
53	20250220	130406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18140	170	2	0.95	3152801410	174029	82.91	17850	18170	17850	23350	12580	17970	18116.53	22.33	0	47394	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20868	11.14	1.33	12	0.15	1628.00	13641.00	19570	20240510	-7.31	16400	20240805	10.61	18170	-0.17	20250220	16810	7.91	20250120	19570	-7.31	20240510	16400	10.61	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
54	20250220	120406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18160	190	2	1.06	2519347900	139119	66.28	17850	18160	17850	23350	12580	17970	18109.30	22.33	0	45769	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20891	11.15	1.33	12	0.12	1628.00	13641.00	19570	20240510	-7.20	16400	20240805	10.73	18160	0.00	20250220	16810	8.03	20250120	19570	-7.20	20240510	16400	10.73	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
55	20250220	110406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18140	170	2	0.95	1913502550	105726	50.37	17850	18160	17850	23350	12580	17970	18098.69	22.33	0	39706	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20868	11.14	1.33	12	0.09	1628.00	13641.00	19570	20240510	-7.31	16400	20240805	10.61	18160	-0.11	20250220	16810	7.91	20250120	19570	-7.31	20240510	16400	10.61	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
56	20250220	100406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18110	140	2	0.78	846850420	46915	22.35	17850	18120	17850	23350	12580	17970	18050.74	22.33	0	11372	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20834	11.12	1.33	12	0.04	1628.00	13641.00	19570	20240510	-7.46	16400	20240805	10.43	18150	-0.22	20250213	16810	7.73	20250120	19570	-7.46	20240510	16400	10.43	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
57	20250220	090407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	40	2	0.22	105032860	5863	2.79	17850	18040	17850	23350	12580	17970	17914.52	22.33	0	989	18170	18070	17890	17790	17610	18120	17840	230	5380	200	14010	10	1	115041225	20719	11.06	1.32	12	0.01	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18150	-0.77	20250213	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.13	N	030000	200	230 억	25689203	N	N	171	N	N
58	20250219	160404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17970	160	2	0.90	3759653810	209711	114.06	17770	17990	17710	23150	12470	17810	17927.77	22.29	0	22572	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20673	11.04	1.32	12	0.18	1628.00	13641.00	19570	20240510	-8.18	16400	20240805	9.57	18150	-0.99	20250213	16810	6.90	20250120	19570	-8.18	20240510	16400	9.57	20240805	0.13	N	030000	200	230 억	25639285	N	N	171	N	N
59	20250219	150406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17940	130	2	0.73	3396623360	189496	103.07	17770	17990	17710	23150	12470	17810	17924.51	22.29	0	21572	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20638	11.02	1.32	12	0.16	1628.00	13641.00	19570	20240510	-8.33	16400	20240805	9.39	18150	-1.16	20250213	16810	6.72	20250120	19570	-8.33	20240510	16400	9.39	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
60	20250219	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17940	130	2	0.73	2671839970	149048	81.07	17770	17990	17710	23150	12470	17810	17926.04	22.29	0	21934	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20638	11.02	1.32	12	0.13	1628.00	13641.00	19570	20240510	-8.33	16400	20240805	9.39	18150	-1.16	20250213	16810	6.72	20250120	19570	-8.33	20240510	16400	9.39	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
61	20250219	130404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17930	120	2	0.67	2213059250	123458	67.15	17770	17990	17710	23150	12470	17810	17925.60	22.29	0	19178	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20627	11.01	1.31	12	0.11	1628.00	13641.00	19570	20240510	-8.38	16400	20240805	9.33	18150	-1.21	20250213	16810	6.66	20250120	19570	-8.38	20240510	16400	9.33	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
62	20250219	120404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17950	140	2	0.79	1764719050	98493	53.57	17770	17990	17710	23150	12470	17810	17917.20	22.29	0	15624	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20650	11.03	1.32	12	0.09	1628.00	13641.00	19570	20240510	-8.28	16400	20240805	9.45	18150	-1.10	20250213	16810	6.78	20250120	19570	-8.28	20240510	16400	9.45	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
63	20250219	110405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17930	120	2	0.67	1257708400	70250	38.21	17770	17980	17710	23150	12470	17810	17903.32	22.29	0	7030	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20627	11.01	1.31	12	0.06	1628.00	13641.00	19570	20240510	-8.38	16400	20240805	9.33	18150	-1.21	20250213	16810	6.66	20250120	19570	-8.38	20240510	16400	9.33	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
64	20250219	100404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17950	140	2	0.79	808174360	45180	24.57	17770	17980	17710	23150	12470	17810	17887.88	22.29	0	8243	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20650	11.03	1.32	12	0.04	1628.00	13641.00	19570	20240510	-8.28	16400	20240805	9.45	18150	-1.10	20250213	16810	6.78	20250120	19570	-8.28	20240510	16400	9.45	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
65	20250219	090405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17860	50	2	0.28	197604150	11098	6.04	17770	17940	17710	23150	12470	17810	17805.38	22.29	0	5323	18043	17926	17793	17676	17543	17860	17610	230	5340	200	13890	10	1	115041225	20546	10.97	1.31	12	0.01	1628.00	13641.00	19570	20240510	-8.74	16400	20240805	8.90	18150	-1.60	20250213	16810	6.25	20250120	19570	-8.74	20240510	16400	8.90	20240805	0.13	N	030000	200	230 억	25639285	N	N	130	N	N
66	20250218	160403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	-100	5	-0.56	3265370850	183682	193.98	17820	17910	17660	23250	12540	17910	17777.29	22.27	0	1965	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20489	10.94	1.31	12	0.16	1628.00	13641.00	19570	20240510	-8.99	16400	20240805	8.60	18150	-1.87	20250213	16810	5.95	20250120	19570	-8.99	20240510	16400	8.60	20240805	0.12	N	030000	200	230 억	25621157	N	N	130	N	N
67	20250218	150405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17790	-120	5	-0.67	2779512010	156383	165.15	17820	17910	17660	23250	12540	17910	17773.75	22.27	0	-8098	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20466	10.93	1.30	12	0.14	1628.00	13641.00	19570	20240510	-9.10	16400	20240805	8.48	18150	-1.98	20250213	16810	5.83	20250120	19570	-9.10	20240510	16400	8.48	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
68	20250218	140404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17790	-120	5	-0.67	2170729050	122186	129.03	17820	17910	17660	23250	12540	17910	17765.78	22.27	0	-11173	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20466	10.93	1.30	12	0.11	1628.00	13641.00	19570	20240510	-9.10	16400	20240805	8.48	18150	-1.98	20250213	16810	5.83	20250120	19570	-9.10	20240510	16400	8.48	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
69	20250218	130403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17780	-130	5	-0.73	1774229430	99910	105.51	17820	17910	17660	23250	12540	17910	17758.28	22.27	0	-8818	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20454	10.92	1.30	12	0.09	1628.00	13641.00	19570	20240510	-9.15	16400	20240805	8.41	18150	-2.04	20250213	16810	5.77	20250120	19570	-9.15	20240510	16400	8.41	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
70	20250218	120404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	-100	5	-0.56	1421616420	80121	84.61	17820	17910	17660	23250	12540	17910	17743.37	22.27	0	-7383	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20489	10.94	1.31	12	0.07	1628.00	13641.00	19570	20240510	-8.99	16400	20240805	8.60	18150	-1.87	20250213	16810	5.95	20250120	19570	-8.99	20240510	16400	8.60	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
71	20250218	110404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17720	-190	5	-1.06	1106306890	62392	65.89	17820	17910	17660	23250	12540	17910	17731.55	22.27	0	-7552	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20385	10.88	1.30	12	0.05	1628.00	13641.00	19570	20240510	-9.45	16400	20240805	8.05	18150	-2.37	20250213	16810	5.41	20250120	19570	-9.45	20240510	16400	8.05	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
72	20250218	100404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17690	-220	5	-1.23	562801260	31681	33.46	17820	17910	17690	23250	12540	17910	17764.63	22.27	0	-8676	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20351	10.87	1.30	12	0.03	1628.00	13641.00	19570	20240510	-9.61	16400	20240805	7.87	18150	-2.53	20250213	16810	5.23	20250120	19570	-9.61	20240510	16400	7.87	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
73	20250218	090404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17850	-60	5	-0.34	18684660	1048	1.11	17820	17910	17820	23250	12540	17910	17828.87	22.27	0	-336	18110	18010	17890	17790	17670	17950	17730	230	5340	200	13960	10	1	115041225	20535	10.96	1.31	12	0.00	1628.00	13641.00	19570	20240510	-8.79	16400	20240805	8.84	18150	-1.65	20250213	16810	6.19	20250120	19570	-8.79	20240510	16400	8.84	20240805	0.12	N	030000	200	230 억	25621157	N	N	7	N	N
74	20250217	160403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17910	-30	5	-0.17	1684731730	94278	97.22	17950	17990	17770	23300	12560	17940	17869.73	22.26	0	3392	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20604	11.00	1.31	12	0.08	1628.00	13641.00	19570	20240510	-8.48	16400	20240805	9.21	18150	-1.32	20250213	16810	6.54	20250120	19570	-8.48	20240510	16400	9.21	20240805	0.12	N	030000	200	230 억	25611650	N	N	7	N	N
75	20250217	150403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17860	-80	5	-0.45	1480077640	82827	85.41	17950	17990	17770	23300	12560	17940	17869.51	22.26	0	4374	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20546	10.97	1.31	12	0.07	1628.00	13641.00	19570	20240510	-8.74	16400	20240805	8.90	18150	-1.60	20250213	16810	6.25	20250120	19570	-8.74	20240510	16400	8.90	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
76	20250217	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17850	-90	5	-0.50	1177797460	65871	67.92	17950	17990	17770	23300	12560	17940	17880.36	22.26	0	3455	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20535	10.96	1.31	12	0.06	1628.00	13641.00	19570	20240510	-8.79	16400	20240805	8.84	18150	-1.65	20250213	16810	6.19	20250120	19570	-8.79	20240510	16400	8.84	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
77	20250217	130404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17890	-50	5	-0.28	652046100	36385	37.52	17950	17990	17870	23300	12560	17940	17920.74	22.26	0	7411	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20581	10.99	1.31	12	0.03	1628.00	13641.00	19570	20240510	-8.58	16400	20240805	9.09	18150	-1.43	20250213	16810	6.42	20250120	19570	-8.58	20240510	16400	9.09	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
78	20250217	120405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17910	-30	5	-0.17	493030210	27501	28.36	17950	17990	17870	23300	12560	17940	17927.72	22.26	0	6012	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20604	11.00	1.31	12	0.02	1628.00	13641.00	19570	20240510	-8.48	16400	20240805	9.21	18150	-1.32	20250213	16810	6.54	20250120	19570	-8.48	20240510	16400	9.21	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
79	20250217	110403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17920	-20	5	-0.11	392518690	21891	22.57	17950	17990	17870	23300	12560	17940	17930.60	22.26	0	4799	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20615	11.01	1.31	12	0.02	1628.00	13641.00	19570	20240510	-8.43	16400	20240805	9.27	18150	-1.27	20250213	16810	6.60	20250120	19570	-8.43	20240510	16400	9.27	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
80	20250217	100402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17970	30	2	0.17	223368600	12458	12.85	17950	17990	17870	23300	12560	17940	17929.73	22.26	0	2502	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20673	11.04	1.32	12	0.01	1628.00	13641.00	19570	20240510	-8.18	16400	20240805	9.57	18150	-0.99	20250213	16810	6.90	20250120	19570	-8.18	20240510	16400	9.57	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
81	20250217	090402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17980	40	2	0.22	37659500	2098	2.16	17950	17980	17910	23300	12560	17940	17950.19	22.26	0	-20	18160	18050	17980	17870	17800	18015	17835	230	5360	200	13990	10	1	115041225	20684	11.04	1.32	12	0.00	1628.00	13641.00	19570	20240510	-8.12	16400	20240805	9.63	18150	-0.94	20250213	16810	6.96	20250120	19570	-8.12	20240510	16400	9.63	20240805	0.12	N	030000	200	230 억	25611650	N	N	549	N	N
82	20250214	160401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17940	-210	5	-1.16	1739283310	96673	40.81	17970	18090	17910	23550	12710	18150	17991.45	22.26	0	-11173	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20638	11.02	1.32	12	0.08	1628.00	13641.00	19570	20240510	-8.33	16400	20240805	9.39	18150	-1.16	20250213	16810	6.72	20250120	19570	-8.33	20240510	16400	9.39	20240805	0.12	N	030000	200	230 억	25611272	N	N	549	N	N
83	20250214	150400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17990	-160	5	-0.88	1532125260	85138	35.94	17970	18090	17910	23550	12710	18150	17995.76	22.26	0	-9357	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20696	11.05	1.32	12	0.07	1628.00	13641.00	19570	20240510	-8.07	16400	20240805	9.70	18150	-0.88	20250213	16810	7.02	20250120	19570	-8.07	20240510	16400	9.70	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
84	20250214	140401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17990	-160	5	-0.88	1244528740	69136	29.19	17970	18090	17910	23550	12710	18150	18001.14	22.26	0	-9047	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20696	11.05	1.32	12	0.06	1628.00	13641.00	19570	20240510	-8.07	16400	20240805	9.70	18150	-0.88	20250213	16810	7.02	20250120	19570	-8.07	20240510	16400	9.70	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
85	20250214	130402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17980	-170	5	-0.94	1081682050	60083	25.37	17970	18090	17910	23550	12710	18150	18003.10	22.26	0	-9066	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20684	11.04	1.32	12	0.05	1628.00	13641.00	19570	20240510	-8.12	16400	20240805	9.63	18150	-0.94	20250213	16810	6.96	20250120	19570	-8.12	20240510	16400	9.63	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
86	20250214	120401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	-130	5	-0.72	866618250	48138	20.32	17970	18090	17910	23550	12710	18150	18002.75	22.26	0	-9688	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20730	11.07	1.32	12	0.04	1628.00	13641.00	19570	20240510	-7.92	16400	20240805	9.88	18150	-0.72	20250213	16810	7.20	20250120	19570	-7.92	20240510	16400	9.88	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
87	20250214	110400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18050	-100	5	-0.55	592416950	32923	13.90	17970	18090	17910	23550	12710	18150	17993.95	22.26	0	-9327	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20765	11.09	1.32	12	0.03	1628.00	13641.00	19570	20240510	-7.77	16400	20240805	10.06	18150	-0.55	20250213	16810	7.38	20250120	19570	-7.77	20240510	16400	10.06	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
88	20250214	100401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	-130	5	-0.72	414288730	23048	9.73	17970	18090	17910	23550	12710	18150	17974.93	22.26	0	-8634	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20730	11.07	1.32	12	0.02	1628.00	13641.00	19570	20240510	-7.92	16400	20240805	9.88	18150	-0.72	20250213	16810	7.20	20250120	19570	-7.92	20240510	16400	9.88	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
89	20250214	090402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18000	-150	5	-0.83	89689350	4989	2.11	17970	18090	17960	23550	12710	18150	17976.93	22.26	0	-1446	18376	18262	18036	17922	17696	18320	17980	230	5400	200	14150	10	1	115041225	20707	11.06	1.32	12	0.00	1628.00	13641.00	19570	20240510	-8.02	16400	20240805	9.76	18150	-0.83	20250213	16810	7.08	20250120	19570	-8.02	20240510	16400	9.76	20240805	0.12	N	030000	200	230 억	25611272	N	N	264	N	N
90	20250213	160358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18150	120	2	0.67	4249363060	236345	87.95	17990	18150	17810	23400	12630	18030	17979.07	22.25	-3360	34816	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20880	11.15	1.33	12	0.21	1628.00	13641.00	19570	20240510	-7.26	16400	20240805	10.67	18150	0.00	20250213	16810	7.97	20250120	19570	-7.26	20240510	16400	10.67	20240805	0.14	N	030000	200	230 억	25601838	N	N	264	N	N
91	20250213	150358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17980	-50	5	-0.28	2801974950	156524	58.25	17990	18010	17810	23400	12630	18030	17901.25	22.25	-3360	5110	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20684	11.04	1.32	12	0.14	1628.00	13641.00	19570	20240510	-8.12	16400	20240805	9.63	18030	-0.28	20250212	16810	6.96	20250120	19570	-8.12	20240510	16400	9.63	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
92	20250213	140357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17960	-70	5	-0.39	2230130620	124640	46.38	17990	18010	17810	23400	12630	18030	17892.58	22.25	-3360	7245	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20661	11.03	1.32	12	0.11	1628.00	13641.00	19570	20240510	-8.23	16400	20240805	9.51	18030	-0.39	20250212	16810	6.84	20250120	19570	-8.23	20240510	16400	9.51	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
93	20250213	130358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17900	-130	5	-0.72	1861759300	104072	38.73	17990	18010	17810	23400	12630	18030	17889.15	22.25	-3360	899	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20592	11.00	1.31	12	0.09	1628.00	13641.00	19570	20240510	-8.53	16400	20240805	9.15	18030	-0.72	20250212	16810	6.48	20250120	19570	-8.53	20240510	16400	9.15	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
94	20250213	120359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17860	-170	5	-0.94	1434564130	80158	29.83	17990	18010	17810	23400	12630	18030	17896.71	22.25	-3360	-5970	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20546	10.97	1.31	12	0.07	1628.00	13641.00	19570	20240510	-8.74	16400	20240805	8.90	18030	-0.94	20250212	16810	6.25	20250120	19570	-8.74	20240510	16400	8.90	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
95	20250213	110356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17930	-100	5	-0.55	998533980	55764	20.75	17990	18010	17810	23400	12630	18030	17906.43	22.25	-3360	-7116	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20627	11.01	1.31	12	0.05	1628.00	13641.00	19570	20240510	-8.38	16400	20240805	9.33	18030	-0.55	20250212	16810	6.66	20250120	19570	-8.38	20240510	16400	9.33	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
96	20250213	100358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17940	-90	5	-0.50	594814810	33208	12.36	17990	18010	17810	23400	12630	18030	17911.79	22.25	-3360	-6534	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20638	11.02	1.32	12	0.03	1628.00	13641.00	19570	20240510	-8.33	16400	20240805	9.39	18030	-0.50	20250212	16810	6.72	20250120	19570	-8.33	20240510	16400	9.39	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
97	20250213	090357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17970	-60	5	-0.33	49006320	2725	1.01	17990	18010	17940	23400	12630	18030	17983.97	22.25	-3360	-782	18190	18110	17950	17870	17710	18150	17910	230	5370	200	14060	10	1	115041225	20673	11.04	1.32	12	0.00	1628.00	13641.00	19570	20240510	-8.18	16400	20240805	9.57	18030	-0.33	20250212	16810	6.90	20250120	19570	-8.18	20240510	16400	9.57	20240805	0.14	N	030000	200	230 억	25601838	N	N	111	N	N
98	20250212	160356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18030	190	2	1.07	4831722460	268682	86.23	17890	18030	17790	23150	12490	17840	17982.96	22.11	0	160056	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20742	11.07	1.32	12	0.23	1628.00	13641.00	19570	20240510	-7.87	16400	20240805	9.94	18030	0.00	20250212	16810	7.26	20250120	19570	-7.87	20240510	16400	9.94	20240805	0.14	N	030000	200	230 억	25437856	N	N	111	N	N
99	20250212	150355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18000	160	2	0.90	4227471230	235151	75.47	17890	18030	17790	23150	12490	17840	17977.69	22.11	0	148768	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20707	11.06	1.32	12	0.20	1628.00	13641.00	19570	20240510	-8.02	16400	20240805	9.76	18030	-0.17	20250212	16810	7.08	20250120	19570	-8.02	20240510	16400	9.76	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
100	20250212	140356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	170	2	0.95	3362024440	187099	60.05	17890	18020	17790	23150	12490	17840	17969.23	22.11	0	123740	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20719	11.06	1.32	12	0.16	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18020	-0.06	20250212	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
101	20250212	130356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	170	2	0.95	2391288380	133134	42.73	17890	18020	17790	23150	12490	17840	17961.52	22.11	0	99965	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20719	11.06	1.32	12	0.12	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18020	-0.06	20250212	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
102	20250212	120355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18010	170	2	0.95	1973436530	109934	35.28	17890	18010	17790	23150	12490	17840	17951.10	22.11	0	80917	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20719	11.06	1.32	12	0.10	1628.00	13641.00	19570	20240510	-7.97	16400	20240805	9.82	18010	0.00	20250212	16810	7.14	20250120	19570	-7.97	20240510	16400	9.82	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
103	20250212	110355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17970	130	2	0.73	1037798020	57934	18.59	17890	17970	17790	23150	12490	17840	17913.45	22.11	0	41204	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20673	11.04	1.32	12	0.05	1628.00	13641.00	19570	20240510	-8.18	16400	20240805	9.57	17970	0.00	20250212	16810	6.90	20250120	19570	-8.18	20240510	16400	9.57	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
104	20250212	100356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17910	70	2	0.39	497486450	27813	8.93	17890	17930	17790	23150	12490	17840	17886.83	22.11	0	17322	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20604	11.00	1.31	12	0.02	1628.00	13641.00	19570	20240510	-8.48	16400	20240805	9.21	17930	-0.11	20250212	16810	6.54	20250120	19570	-8.48	20240510	16400	9.21	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
105	20250212	090358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17820	-20	5	-0.11	84914510	4748	1.52	17890	17900	17820	23150	12490	17840	17884.27	22.11	0	-93	18146	17992	17756	17602	17366	18070	17680	230	5310	200	13910	10	1	115041225	20500	10.95	1.31	12	0.00	1628.00	13641.00	19570	20240510	-8.94	16400	20240805	8.66	17910	-0.50	20250211	16810	6.01	20250120	19570	-8.94	20240510	16400	8.66	20240805	0.14	N	030000	200	230 억	25437856	N	N	2278	N	N
106	20250211	160356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17840	160	2	0.90	5537229960	311469	139.63	17650	17910	17520	22950	12380	17680	17777.78	22.03	0	117754	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20523	10.96	1.31	12	0.27	1628.00	13641.00	19570	20240510	-8.84	16400	20240805	8.78	17910	-0.39	20250211	16810	6.13	20250120	19570	-8.84	20240510	16400	8.78	20240805	0.15	N	030000	200	230 억	25344945	N	N	2278	N	N
107	20250211	150355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17830	150	2	0.85	4945761170	278249	124.74	17650	17910	17520	22950	12380	17680	17774.59	22.03	0	101048	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20512	10.95	1.31	12	0.24	1628.00	13641.00	19570	20240510	-8.89	16400	20240805	8.72	17910	-0.45	20250211	16810	6.07	20250120	19570	-8.89	20240510	16400	8.72	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
108	20250211	140357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17870	190	2	1.07	4329348710	243715	109.26	17650	17910	17520	22950	12380	17680	17763.98	22.03	0	84781	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20558	10.98	1.31	12	0.21	1628.00	13641.00	19570	20240510	-8.69	16400	20240805	8.96	17910	-0.22	20250211	16810	6.31	20250120	19570	-8.69	20240510	16400	8.96	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
109	20250211	130353	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17860	180	2	1.02	3853750380	217101	97.33	17650	17910	17520	22950	12380	17680	17750.96	22.03	0	71175	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20546	10.97	1.31	12	0.19	1628.00	13641.00	19570	20240510	-8.74	16400	20240805	8.90	17910	-0.28	20250211	16810	6.25	20250120	19570	-8.74	20240510	16400	8.90	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
110	20250211	120355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17890	210	2	1.19	3420973940	192875	86.47	17650	17910	17520	22950	12380	17680	17736.74	22.03	0	56138	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20581	10.99	1.31	12	0.17	1628.00	13641.00	19570	20240510	-8.58	16400	20240805	9.09	17910	-0.11	20250211	16810	6.42	20250120	19570	-8.58	20240510	16400	9.09	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
111	20250211	110356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17820	140	2	0.79	2194237440	124147	55.66	17650	17830	17520	22950	12380	17680	17674.51	22.03	0	13977	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20500	10.95	1.31	12	0.11	1628.00	13641.00	19570	20240510	-8.94	16400	20240805	8.66	17830	-0.06	20250211	16810	6.01	20250120	19570	-8.94	20240510	16400	8.66	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
112	20250211	100355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17650	-30	5	-0.17	884921910	50240	22.52	17650	17670	17520	22950	12380	17680	17613.89	22.03	0	4138	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20305	10.84	1.29	12	0.04	1628.00	13641.00	19570	20240510	-9.81	16400	20240805	7.62	17790	-0.79	20250210	16810	5.00	20250120	19570	-9.81	20240510	16400	7.62	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
113	20250211	090356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17590	-90	5	-0.51	73899540	4193	1.88	17650	17670	17550	22950	12380	17680	17624.50	22.03	0	-1109	17926	17802	17666	17542	17406	17865	17605	230	5270	200	13790	10	1	115041225	20236	10.80	1.29	12	0.00	1628.00	13641.00	19570	20240510	-10.12	16400	20240805	7.26	17790	-1.12	20250210	16810	4.64	20250120	19570	-10.12	20240510	16400	7.26	20240805	0.15	N	030000	200	230 억	25344945	N	N	364	N	N
114	20250210	160353	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17680	20	2	0.11	3911291810	220633	91.63	17650	17790	17530	22950	12370	17660	17727.60	21.98	0	65109	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20339	10.86	1.30	12	0.19	1628.00	13641.00	19570	20240510	-9.66	16400	20240805	7.80	17790	-0.62	20250210	16810	5.18	20250120	19570	-9.66	20240510	16400	7.80	20240805	0.17	N	030000	200	230 억	25291430	N	N	338	N	N
115	20250210	150353	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	70	2	0.40	3305272710	186377	77.41	17650	17790	17530	22950	12370	17660	17734.34	21.98	0	65934	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20397	10.89	1.30	12	0.16	1628.00	13641.00	19570	20240510	-9.40	16400	20240805	8.11	17790	-0.34	20250210	16810	5.47	20250120	19570	-9.40	20240510	16400	8.11	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
116	20250210	140354	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17720	60	2	0.34	2590707030	146105	60.68	17650	17790	17530	22950	12370	17660	17731.82	21.98	0	59118	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20385	10.88	1.30	12	0.13	1628.00	13641.00	19570	20240510	-9.45	16400	20240805	8.05	17790	-0.39	20250210	16810	5.41	20250120	19570	-9.45	20240510	16400	8.05	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
117	20250210	130354	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	70	2	0.40	2077096730	117137	48.65	17650	17790	17530	22950	12370	17660	17732.20	21.98	0	50122	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20397	10.89	1.30	12	0.10	1628.00	13641.00	19570	20240510	-9.40	16400	20240805	8.11	17790	-0.34	20250210	16810	5.47	20250120	19570	-9.40	20240510	16400	8.11	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
118	20250210	120352	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17750	90	2	0.51	1653377750	93251	38.73	17650	17790	17530	22950	12370	17660	17730.40	21.98	0	48777	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20420	10.90	1.30	12	0.08	1628.00	13641.00	19570	20240510	-9.30	16400	20240805	8.23	17790	-0.22	20250210	16810	5.59	20250120	19570	-9.30	20240510	16400	8.23	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
119	20250210	110352	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17740	80	2	0.45	1308723290	73838	30.67	17650	17790	17530	22950	12370	17660	17724.25	21.98	0	42658	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20408	10.90	1.30	12	0.06	1628.00	13641.00	19570	20240510	-9.35	16400	20240805	8.17	17790	-0.28	20250210	16810	5.53	20250120	19570	-9.35	20240510	16400	8.17	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
120	20250210	100350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	70	2	0.40	821920580	46404	19.27	17650	17790	17530	22950	12370	17660	17712.28	21.98	0	30680	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20397	10.89	1.30	12	0.04	1628.00	13641.00	19570	20240510	-9.40	16400	20240805	8.11	17790	-0.34	20250210	16810	5.47	20250120	19570	-9.40	20240510	16400	8.11	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
121	20250210	090351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17630	-30	5	-0.17	63633760	3615	1.50	17650	17650	17530	22950	12370	17660	17602.70	21.98	0	1595	17846	17752	17576	17482	17306	17800	17530	230	5290	200	13770	10	1	115041225	20282	10.83	1.29	12	0.00	1628.00	13641.00	19570	20240510	-9.91	16400	20240805	7.50	17670	-0.23	20250207	16810	4.88	20250120	19570	-9.91	20240510	16400	7.50	20240805	0.17	N	030000	200	230 억	25291430	N	N	719	N	N
122	20250207	160348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17660	150	2	0.86	4235792320	240474	67.92	17400	17670	17400	22750	12260	17510	17614.27	21.93	0	70340	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20316	10.85	1.29	12	0.21	1628.00	13641.00	19570	20240510	-9.76	16400	20240805	7.68	17670	-0.06	20250207	16810	5.06	20250120	19570	-9.76	20240510	16400	7.68	20240805	0.17	N	030000	200	230 억	25226830	N	N	719	N	N
123	20250207	150349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17610	100	2	0.57	3486516020	198025	55.93	17400	17670	17400	22750	12260	17510	17606.44	21.93	0	68264	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20259	10.82	1.29	12	0.17	1628.00	13641.00	19570	20240510	-10.02	16400	20240805	7.38	17670	-0.34	20250207	16810	4.76	20250120	19570	-10.02	20240510	16400	7.38	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
124	20250207	140348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17630	120	2	0.69	2759206080	156748	44.28	17400	17670	17400	22750	12260	17510	17602.82	21.93	0	48121	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20282	10.83	1.29	12	0.14	1628.00	13641.00	19570	20240510	-9.91	16400	20240805	7.50	17670	-0.23	20250207	16810	4.88	20250120	19570	-9.91	20240510	16400	7.50	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
125	20250207	130348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17650	140	2	0.80	2093645360	119011	33.62	17400	17670	17400	22750	12260	17510	17592.03	21.93	0	35978	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20305	10.84	1.29	12	0.10	1628.00	13641.00	19570	20240510	-9.81	16400	20240805	7.62	17670	-0.11	20250207	16810	5.00	20250120	19570	-9.81	20240510	16400	7.62	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
126	20250207	120348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17670	160	2	0.91	1648071970	93756	26.48	17400	17670	17400	22750	12260	17510	17578.31	21.93	0	31246	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20328	10.85	1.30	12	0.08	1628.00	13641.00	19570	20240510	-9.71	16400	20240805	7.74	17670	0.00	20250207	16810	5.12	20250120	19570	-9.71	20240510	16400	7.74	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
127	20250207	110347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17650	140	2	0.80	1206790710	68772	19.43	17400	17660	17400	22750	12260	17510	17547.70	21.93	0	23610	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20305	10.84	1.29	12	0.06	1628.00	13641.00	19570	20240510	-9.81	16400	20240805	7.62	17660	-0.06	20250207	16810	5.00	20250120	19570	-9.81	20240510	16400	7.62	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
128	20250207	100347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17490	-20	5	-0.11	425978540	24379	6.89	17400	17510	17400	22750	12260	17510	17473.18	21.93	0	1713	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20121	10.74	1.28	12	0.02	1628.00	13641.00	19570	20240510	-10.63	16400	20240805	6.65	17560	-0.40	20250206	16810	4.05	20250120	19570	-10.63	20240510	16400	6.65	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
129	20250207	090349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17460	-50	5	-0.29	54403020	3126	0.88	17400	17510	17400	22750	12260	17510	17403.40	21.93	0	-1267	17763	17636	17433	17306	17103	17700	17370	230	5240	200	13650	10	1	115041225	20086	10.72	1.28	12	0.00	1628.00	13641.00	19570	20240510	-10.78	16400	20240805	6.46	17560	-0.57	20250206	16810	3.87	20250120	19570	-10.78	20240510	16400	6.46	20240805	0.17	N	030000	200	230 억	25226830	N	N	206	N	N
130	20250206	160340	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	280	2	1.63	6186819720	353910	181.93	17310	17560	17230	22350	12070	17230	17481.34	21.79	0	171529	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20144	10.76	1.28	12	0.31	1628.00	13641.00	19570	20240510	-10.53	16400	20240805	6.77	17560	-0.28	20250206	16810	4.16	20250120	19570	-10.53	20240510	16400	6.77	20240805	0.17	N	030000	200	230 억	25062560	N	N	202	N	N
131	20250206	150342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17410	180	2	1.04	5303188370	303349	155.94	17310	17560	17230	22350	12070	17230	17482.14	21.79	0	159952	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20029	10.69	1.28	12	0.26	1628.00	13641.00	19570	20240510	-11.04	16400	20240805	6.16	17560	-0.85	20250206	16810	3.57	20250120	19570	-11.04	20240510	16400	6.16	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
132	20250206	140344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17470	240	2	1.39	4064812600	232310	119.42	17310	17560	17230	22350	12070	17230	17497.36	21.79	0	118508	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20098	10.73	1.28	12	0.20	1628.00	13641.00	19570	20240510	-10.73	16400	20240805	6.52	17560	-0.51	20250206	16810	3.93	20250120	19570	-10.73	20240510	16400	6.52	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
133	20250206	130341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17550	320	2	1.86	3367533540	192515	98.96	17310	17560	17230	22350	12070	17230	17492.32	21.79	0	104417	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20190	10.78	1.29	12	0.17	1628.00	13641.00	19570	20240510	-10.32	16400	20240805	7.01	17560	-0.06	20250206	16810	4.40	20250120	19570	-10.32	20240510	16400	7.01	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
134	20250206	120339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17520	290	2	1.68	2449618100	140144	72.04	17310	17540	17230	22350	12070	17230	17479.29	21.79	0	78331	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20155	10.76	1.28	12	0.12	1628.00	13641.00	19570	20240510	-10.48	16400	20240805	6.83	17540	-0.11	20250206	16810	4.22	20250120	19570	-10.48	20240510	16400	6.83	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
135	20250206	110334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17540	310	2	1.80	1955450270	111919	57.53	17310	17540	17230	22350	12070	17230	17472.01	21.79	0	74246	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20178	10.77	1.29	12	0.10	1628.00	13641.00	19570	20240510	-10.37	16400	20240805	6.95	17540	0.00	20250206	16810	4.34	20250120	19570	-10.37	20240510	16400	6.95	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
136	20250206	100341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	280	2	1.63	1400890080	80272	41.26	17310	17540	17230	22350	12070	17230	17451.79	21.79	0	55990	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	20144	10.76	1.28	12	0.07	1628.00	13641.00	19570	20240510	-10.53	16400	20240805	6.77	17540	-0.17	20250206	16810	4.16	20250120	19570	-10.53	20240510	16400	6.77	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
137	20250206	090341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17280	50	2	0.29	31437750	1818	0.93	17310	17320	17230	22350	12070	17230	17292.49	21.79	0	-216	17416	17322	17256	17162	17096	17290	17130	230	5120	200	13430	10	1	115041225	19879	10.61	1.27	12	0.00	1628.00	13641.00	19570	20240510	-11.70	16400	20240805	5.37	17390	-0.63	20250204	16810	2.80	20250120	19570	-11.70	20240510	16400	5.37	20240805	0.17	N	030000	200	230 억	25062560	N	N	209	N	N
138	20250205	160338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17230	-110	5	-0.63	3352750080	194305	54.02	17340	17350	17190	22500	12140	17340	17255.09	21.77	-6090	-33016	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19822	10.58	1.26	12	0.17	1628.00	13641.00	19570	20240510	-11.96	16400	20240805	5.06	17390	-0.92	20250204	16810	2.50	20250120	19570	-11.96	20240510	16400	5.06	20240805	0.17	N	030000	200	230 억	25050020	N	N	209	N	N
139	20250205	150338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17240	-100	5	-0.58	2667803860	154550	42.97	17340	17350	17190	22500	12140	17340	17261.75	21.77	-6090	-31539	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19833	10.59	1.26	12	0.13	1628.00	13641.00	19570	20240510	-11.91	16400	20240805	5.12	17390	-0.86	20250204	16810	2.56	20250120	19570	-11.91	20240510	16400	5.12	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
140	20250205	140338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17300	-40	5	-0.23	1953085240	113166	31.46	17340	17350	17190	22500	12140	17340	17258.59	21.77	-6090	-27492	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19902	10.63	1.27	12	0.10	1628.00	13641.00	19570	20240510	-11.60	16400	20240805	5.49	17390	-0.52	20250204	16810	2.91	20250120	19570	-11.60	20240510	16400	5.49	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
141	20250205	130338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17270	-70	5	-0.40	1619009470	93829	26.08	17340	17350	17190	22500	12140	17340	17254.89	21.77	-6090	-24739	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19868	10.61	1.27	12	0.08	1628.00	13641.00	19570	20240510	-11.75	16400	20240805	5.30	17390	-0.69	20250204	16810	2.74	20250120	19570	-11.75	20240510	16400	5.30	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
142	20250205	120339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17230	-110	5	-0.63	1273415630	73805	20.52	17340	17350	17190	22500	12140	17340	17253.79	21.77	-6090	-18675	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19822	10.58	1.26	12	0.06	1628.00	13641.00	19570	20240510	-11.96	16400	20240805	5.06	17390	-0.92	20250204	16810	2.50	20250120	19570	-11.96	20240510	16400	5.06	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
143	20250205	110337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17220	-120	5	-0.69	917461860	53149	14.78	17340	17350	17190	22500	12140	17340	17262.07	21.77	-6090	-17642	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19810	10.58	1.26	12	0.05	1628.00	13641.00	19570	20240510	-12.01	16400	20240805	5.00	17390	-0.98	20250204	16810	2.44	20250120	19570	-12.01	20240510	16400	5.00	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
144	20250205	100340	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17240	-100	5	-0.58	552747770	32007	8.90	17340	17350	17190	22500	12140	17340	17269.59	21.77	-6090	-10321	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19833	10.59	1.26	12	0.03	1628.00	13641.00	19570	20240510	-11.91	16400	20240805	5.12	17390	-0.86	20250204	16810	2.56	20250120	19570	-11.91	20240510	16400	5.12	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
145	20250205	090344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17290	-50	5	-0.29	65620460	3788	1.05	17340	17350	17270	22500	12140	17340	17323.25	21.77	-6090	-1188	17593	17466	17263	17136	16933	17530	17200	230	5160	200	13520	10	1	115041225	19891	10.62	1.27	12	0.00	1628.00	13641.00	19570	20240510	-11.65	16400	20240805	5.43	17390	-0.58	20250204	16810	2.86	20250120	19570	-11.65	20240510	16400	5.43	20240805	0.17	N	030000	200	230 억	25050020	N	N	726	N	N
146	20250204	160335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17340	240	2	1.40	6211803900	359484	143.14	17130	17390	17060	22200	11970	17100	17279.70	21.70	0	79059	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19948	10.65	1.27	12	0.31	1628.00	13641.00	19570	20240510	-11.39	16400	20240805	5.73	17390	-0.29	20250204	16810	3.15	20250120	19570	-11.39	20240510	16400	5.73	20240805	0.20	N	030000	200	230 억	24961830	N	N	726	N	N
147	20250204	150335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17350	250	2	1.46	5343576520	309470	123.22	17130	17360	17060	22200	11970	17100	17266.86	21.70	0	71592	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19960	10.66	1.27	12	0.27	1628.00	13641.00	19570	20240510	-11.34	16400	20240805	5.79	17360	-0.06	20250204	16810	3.21	20250120	19570	-11.34	20240510	16400	5.79	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
148	20250204	140335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17310	210	2	1.23	3938023950	228242	90.88	17130	17350	17060	22200	11970	17100	17253.72	21.70	0	52909	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19914	10.63	1.27	12	0.20	1628.00	13641.00	19570	20240510	-11.55	16400	20240805	5.55	17350	-0.23	20250204	16810	2.97	20250120	19570	-11.55	20240510	16400	5.55	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
149	20250204	130335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17260	160	2	0.94	3209881400	186078	74.09	17130	17350	17060	22200	11970	17100	17250.19	21.70	0	47446	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19856	10.60	1.27	12	0.16	1628.00	13641.00	19570	20240510	-11.80	16400	20240805	5.24	17350	-0.52	20250204	16810	2.68	20250120	19570	-11.80	20240510	16400	5.24	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
150	20250204	120339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17230	130	2	0.76	2766072800	160377	63.86	17130	17350	17060	22200	11970	17100	17247.32	21.70	0	50185	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19822	10.58	1.26	12	0.14	1628.00	13641.00	19570	20240510	-11.96	16400	20240805	5.06	17350	-0.69	20250204	16810	2.50	20250120	19570	-11.96	20240510	16400	5.06	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
151	20250204	110332	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17330	230	2	1.35	2222884330	128914	51.33	17130	17350	17060	22200	11970	17100	17243.16	21.70	0	48658	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19937	10.64	1.27	12	0.11	1628.00	13641.00	19570	20240510	-11.45	16400	20240805	5.67	17350	-0.12	20250204	16810	3.09	20250120	19570	-11.45	20240510	16400	5.67	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
152	20250204	100335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17230	130	2	0.76	1102443180	64112	25.53	17130	17250	17060	22200	11970	17100	17195.58	21.70	0	31885	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19822	10.58	1.26	12	0.06	1628.00	13641.00	19570	20240510	-11.96	16400	20240805	5.06	17300	-0.40	20250108	16810	2.50	20250120	19570	-11.96	20240510	16400	5.06	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N
153	20250204	090334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17140	40	2	0.23	84864750	4960	1.97	17130	17140	17060	22200	11970	17100	17109.83	21.70	0	-2567	17253	17176	17063	16986	16873	17215	17025	230	5100	200	13330	10	1	115041225	19718	10.53	1.26	12	0.00	1628.00	13641.00	19570	20240510	-12.42	16400	20240805	4.51	17300	-0.92	20250108	16810	1.96	20250120	19570	-12.42	20240510	16400	4.51	20240805	0.20	N	030000	200	230 억	24961830	N	N	4276	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History