KissMeData/031440/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	-750	5	-2.36	364634000	11696	178.81	31650	31900	31000	41250	22250	31750	31176.46	1.66	-1309	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1200	11.28	0.41	12	0.30	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
3	20250228	150424	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	-600	5	-1.89	346942400	11126	170.10	31650	31900	31000	41250	22250	31750	31183.03	1.66	-1299	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1206	11.33	0.42	12	0.29	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
4	20250228	140426	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	-600	5	-1.89	334756650	10734	164.10	31650	31900	31000	41250	22250	31750	31186.57	1.66	-1415	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1206	11.33	0.42	12	0.28	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
5	20250228	130424	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	-750	5	-2.36	317552800	10181	155.65	31650	31900	31000	41250	22250	31750	31190.73	1.66	-1683	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1200	11.28	0.41	12	0.26	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
6	20250228	120422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31050	-700	5	-2.20	168714950	5394	82.46	31650	31900	31000	41250	22250	31750	31278.26	1.66	-1890	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1202	11.30	0.41	12	0.14	2749.00	74864.00	44900	20241224	-30.85	29200	20241209	6.34	39000	-20.38	20250108	30400	2.14	20250210	44900	-30.85	20241224	29200	6.34	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
7	20250228	110422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31250	-500	5	-1.57	124257050	3965	60.62	31650	31900	31150	41250	22250	31750	31338.47	1.66	-779	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1210	11.37	0.42	12	0.10	2749.00	74864.00	44900	20241224	-30.40	29200	20241209	7.02	39000	-19.87	20250108	30400	2.80	20250210	44900	-30.40	20241224	29200	7.02	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
8	20250228	100422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31300	-450	5	-1.42	73849950	2351	35.94	31650	31900	31250	41250	22250	31750	31412.14	1.66	-386	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1212	11.39	0.42	12	0.06	2749.00	74864.00	44900	20241224	-30.29	29200	20241209	7.19	39000	-19.74	20250108	30400	2.96	20250210	44900	-30.29	20241224	29200	7.19	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
9	20250228	090423	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	50	2	0.16	4990750	158	2.42	31650	31900	31450	41250	22250	31750	31587.03	1.66	-91	32150	31950	31800	31600	31450	31875	31525	194	9500	5000	21590	50	1	3872480	1231	11.57	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	0.92	N	031440	5000	193 억	64373	N	N	0	N	N
10	20250227	160421	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-100	5	-0.31	202551950	6372	65.99	31900	32000	31650	41400	22300	31850	31788.08	1.62	1528	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1230	11.55	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
11	20250227	150419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	50	2	0.16	174478500	5488	56.84	31900	32000	31650	41400	22300	31850	31792.73	1.62	1306	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1235	11.60	0.43	12	0.14	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30400	4.93	20250210	44900	-28.95	20241224	29200	9.25	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
12	20250227	140421	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	0	3	0.00	133370950	4196	43.45	31900	32000	31650	41400	22300	31850	31785.26	1.62	393	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1233	11.59	0.43	12	0.11	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
13	20250227	130419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-100	5	-0.31	108142600	3403	35.24	31900	32000	31650	41400	22300	31850	31778.61	1.62	225	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1230	11.55	0.42	12	0.09	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
14	20250227	120419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-50	5	-0.16	95010900	2989	30.95	31900	32000	31650	41400	22300	31850	31786.85	1.62	86	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1231	11.57	0.42	12	0.08	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
15	20250227	110422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-100	5	-0.31	61381650	1929	19.98	31900	32000	31650	41400	22300	31850	31820.45	1.62	-281	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1230	11.55	0.42	12	0.05	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
16	20250227	100434	57	100.00	KOSPI	일반서비스	N	N	N	N	N	32000	150	2	0.47	30921600	970	10.05	31900	32000	31650	41400	22300	31850	31877.94	1.62	-309	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1239	11.64	0.43	12	0.03	2749.00	74864.00	44900	20241224	-28.73	29200	20241209	9.59	39000	-17.95	20250108	30400	5.26	20250210	44900	-28.73	20241224	29200	9.59	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
17	20250227	090432	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	-200	5	-0.63	919350	29	0.30	31900	31900	31650	41400	22300	31850	31701.72	1.62	0	32816	32332	31966	31482	31116	32275	31425	194	9550	5000	21650	50	1	3872480	1226	11.51	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	0.92	N	031440	5000	193 억	62813	N	N	3	N	N
18	20250226	160418	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	0	3	0.00	308605600	9656	156.78	31850	32450	31600	41400	22300	31850	31959.98	1.61	449	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1233	11.59	0.43	12	0.25	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	0.94	N	031440	5000	193 억	62431	N	N	3	N	N
19	20250226	150420	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	0	3	0.00	275004600	8601	139.65	31850	32450	31600	41400	22300	31850	31973.56	1.61	155	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1233	11.59	0.43	12	0.22	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
20	20250226	140420	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	100	2	0.31	263034700	8226	133.56	31850	32450	31600	41400	22300	31850	31976.02	1.61	113	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1237	11.62	0.43	12	0.21	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30400	5.10	20250210	44900	-28.84	20241224	29200	9.42	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
21	20250226	130419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	50	2	0.16	244569700	7648	124.18	31850	32450	31600	41400	22300	31850	31978.26	1.61	9	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1235	11.60	0.43	12	0.20	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30400	4.93	20250210	44900	-28.95	20241224	29200	9.25	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
22	20250226	120420	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	50	2	0.16	193963700	6064	98.46	31850	32450	31600	41400	22300	31850	31986.10	1.61	-90	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1235	11.60	0.43	12	0.16	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30400	4.93	20250210	44900	-28.95	20241224	29200	9.25	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
23	20250226	110419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	32050	200	2	0.63	186292200	5824	94.56	31850	32450	31600	41400	22300	31850	31986.98	1.61	-123	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1241	11.66	0.43	12	0.15	2749.00	74864.00	44900	20241224	-28.62	29200	20241209	9.76	39000	-17.82	20250108	30400	5.43	20250210	44900	-28.62	20241224	29200	9.76	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
24	20250226	100419	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	100	2	0.31	170888100	5342	86.73	31850	32450	31600	41400	22300	31850	31989.54	1.61	-213	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1237	11.62	0.43	12	0.14	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30400	5.10	20250210	44900	-28.84	20241224	29200	9.42	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
25	20250226	090422	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	100	2	0.31	12082650	382	6.20	31850	31950	31600	41400	22300	31850	31629.97	1.61	64	32383	32116	31833	31566	31283	31975	31425	194	9550	5000	21650	50	1	3872480	1237	11.62	0.43	12	0.01	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30400	5.10	20250210	44900	-28.84	20241224	29200	9.42	20241209	0.94	N	031440	5000	193 억	62431	N	N	1	N	N
26	20250225	160417	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	195591100	6148	68.71	32000	32100	31550	41450	22350	31900	31813.72	1.60	335	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.16	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.06	N	031440	5000	193 억	61974	N	N	1	N	N
27	20250225	150417	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	189671350	5962	66.63	32000	32100	31550	41450	22350	31900	31813.38	1.60	351	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.15	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
28	20250225	140417	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	183566000	5770	64.48	32000	32100	31550	41450	22350	31900	31813.86	1.60	351	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.15	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
29	20250225	130418	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	167348850	5261	58.80	32000	32100	31550	41450	22350	31900	31809.32	1.60	239	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.14	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
30	20250225	120416	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	140860850	4432	49.53	32000	32100	31550	41450	22350	31900	31782.68	1.60	524	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.11	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
31	20250225	110416	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	0	3	0.00	121616050	3830	42.80	32000	32100	31550	41450	22350	31900	31753.54	1.60	762	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1235	11.60	0.43	12	0.10	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30400	4.93	20250210	44900	-28.95	20241224	29200	9.25	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
32	20250225	100415	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	-200	5	-0.63	53933800	1702	19.02	32000	32000	31550	41450	22350	31900	31688.48	1.60	-5	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1228	11.53	0.42	12	0.04	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
33	20250225	090418	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	7866900	246	2.75	32000	32000	31800	41450	22350	31900	31979.27	1.60	-147	32733	32316	31983	31566	31233	32525	31775	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	1.06	N	031440	5000	193 억	61974	N	N	0	N	N
34	20250224	160414	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	50	2	0.16	286102550	8948	68.83	31850	32400	31650	41400	22300	31850	31973.91	1.62	-1035	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1235	11.60	0.43	12	0.23	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30400	4.93	20250210	44900	-28.95	20241224	29200	9.25	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
35	20250224	150413	57	100.00	KOSPI	일반서비스	N	N	N	N	N	32050	200	2	0.63	195713400	6137	47.21	31850	32400	31650	41400	22300	31850	31890.73	1.62	-1121	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1241	11.66	0.43	12	0.16	2749.00	74864.00	44900	20241224	-28.62	29200	20241209	9.76	39000	-17.82	20250108	30400	5.43	20250210	44900	-28.62	20241224	29200	9.76	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
36	20250224	140413	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	100	2	0.31	163456850	5128	39.45	31850	32400	31650	41400	22300	31850	31875.36	1.62	-1105	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1237	11.62	0.43	12	0.13	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30400	5.10	20250210	44900	-28.84	20241224	29200	9.42	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
37	20250224	130414	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	0	3	0.00	144595250	4537	34.90	31850	32400	31650	41400	22300	31850	31870.23	1.62	-1368	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1233	11.59	0.43	12	0.12	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
38	20250224	120413	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	0	3	0.00	136368000	4279	32.92	31850	32400	31650	41400	22300	31850	31869.13	1.62	-1364	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1233	11.59	0.43	12	0.11	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
39	20250224	110412	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-100	5	-0.31	121170600	3802	29.25	31850	32400	31650	41400	22300	31850	31870.23	1.62	-1419	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1230	11.55	0.42	12	0.10	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
40	20250224	100411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	-150	5	-0.47	104307900	3272	25.17	31850	32400	31650	41400	22300	31850	31878.94	1.62	-1208	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1228	11.53	0.42	12	0.08	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
41	20250224	090414	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-50	5	-0.16	9737900	306	2.35	31850	31850	31800	41400	22300	31850	31823.20	1.62	-181	32483	32166	31783	31466	31083	32325	31625	194	9550	5000	21650	50	1	3872480	1231	11.57	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	1.07	N	031440	5000	193 억	62608	N	N	3	N	N
42	20250221	160411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	150	2	0.47	402346600	12633	106.49	31450	32100	31400	41200	22200	31700	31848.86	1.58	1441	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1233	11.59	0.43	12	0.33	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30400	4.77	20250210	44900	-29.06	20241224	29200	9.08	20241209	1.10	N	031440	5000	193 억	61342	N	N	3	N	N
43	20250221	150413	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	250	2	0.79	381190850	11971	100.91	31450	32100	31400	41200	22200	31700	31842.86	1.58	1258	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1237	11.62	0.43	12	0.31	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30400	5.10	20250210	44900	-28.84	20241224	29200	9.42	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
44	20250221	140412	57	100.00	KOSPI	일반서비스	N	N	N	N	N	32050	350	2	1.10	325326900	10225	86.19	31450	32100	31400	41200	22200	31700	31816.81	1.58	1394	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1241	11.66	0.43	12	0.26	2749.00	74864.00	44900	20241224	-28.62	29200	20241209	9.76	39000	-17.82	20250108	30400	5.43	20250210	44900	-28.62	20241224	29200	9.76	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
45	20250221	130411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	100	2	0.32	253538100	7979	67.26	31450	31950	31400	41200	22200	31700	31775.67	1.58	-175	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1231	11.57	0.42	12	0.21	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30400	4.61	20250210	44900	-29.18	20241224	29200	8.90	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
46	20250221	120412	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	0	3	0.00	224184650	7057	59.49	31450	31950	31400	41200	22200	31700	31767.70	1.58	-821	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1228	11.53	0.42	12	0.18	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
47	20250221	110411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	0	3	0.00	137999650	4341	36.59	31450	31950	31400	41200	22200	31700	31789.83	1.58	-852	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1228	11.53	0.42	12	0.11	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
48	20250221	100411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	50	2	0.16	105066250	3304	27.85	31450	31950	31400	41200	22200	31700	31799.71	1.58	-506	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1230	11.55	0.42	12	0.09	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
49	20250221	090412	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	50	2	0.16	2392700	76	0.64	31450	31750	31400	41200	22200	31700	31482.89	1.58	8	32200	31950	31700	31450	31200	32075	31575	194	9500	5000	21550	50	1	3872480	1230	11.55	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	1.10	N	031440	5000	193 억	61342	N	N	2	N	N
50	20250220	160410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	50	2	0.16	371399100	11722	133.57	31600	31950	31450	41100	22200	31650	31683.94	1.49	-151	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1228	11.53	0.42	12	0.30	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
51	20250220	150410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	0	3	0.00	351104250	11080	126.25	31600	31950	31450	41100	22200	31650	31688.11	1.49	-109	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1226	11.51	0.42	12	0.29	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
52	20250220	140412	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	0	3	0.00	304682300	9614	109.55	31600	31950	31450	41100	22200	31650	31691.52	1.49	500	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1226	11.51	0.42	12	0.25	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
53	20250220	130410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	50	2	0.16	267767050	8448	96.26	31600	31950	31450	41100	22200	31650	31695.91	1.49	790	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1228	11.53	0.42	12	0.22	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
54	20250220	120410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	50	2	0.16	229574250	7243	82.53	31600	31950	31450	41100	22200	31650	31696.02	1.49	651	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1228	11.53	0.42	12	0.19	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
55	20250220	110410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	100	2	0.32	191902200	6053	68.97	31600	31950	31450	41100	22200	31650	31703.65	1.49	614	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1230	11.55	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30400	4.44	20250210	44900	-29.29	20241224	29200	8.73	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
56	20250220	100409	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	-50	5	-0.16	129343550	4073	46.41	31600	31950	31500	41100	22200	31650	31756.33	1.49	851	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1224	11.50	0.42	12	0.11	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
57	20250220	090411	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	-150	5	-0.47	2838750	90	1.03	31600	31650	31500	41100	22200	31650	31541.67	1.49	-90	32116	31882	31516	31282	30916	32000	31400	194	9450	5000	21520	50	1	3872480	1220	11.46	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30400	3.62	20250210	44900	-29.84	20241224	29200	7.88	20241209	1.10	N	031440	5000	193 억	57789	N	N	2	N	N
58	20250219	160408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	350	2	1.12	276193000	8742	100.41	31150	31750	31150	40650	21950	31300	31593.71	1.42	1144	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1226	11.51	0.42	12	0.23	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.10	N	031440	5000	193 억	54891	N	N	2	N	N
59	20250219	150410	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	200	2	0.64	257301950	8143	93.53	31150	31750	31150	40650	21950	31300	31597.93	1.42	1195	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1220	11.46	0.42	12	0.21	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30400	3.62	20250210	44900	-29.84	20241224	29200	7.88	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
60	20250219	140407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	250	2	0.80	213474100	6755	77.59	31150	31750	31150	40650	21950	31300	31602.38	1.42	1818	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1222	11.48	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30400	3.78	20250210	44900	-29.73	20241224	29200	8.05	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
61	20250219	130408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	199291300	6306	72.43	31150	31750	31150	40650	21950	31300	31603.44	1.42	1886	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
62	20250219	120408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	400	2	1.28	176262850	5579	64.08	31150	31750	31150	40650	21950	31300	31593.99	1.42	1818	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1228	11.53	0.42	12	0.14	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
63	20250219	110409	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	74748750	2373	27.26	31150	31650	31150	40650	21950	31300	31499.68	1.42	507	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.06	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
64	20250219	100408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	300	2	0.96	50922650	1619	18.60	31150	31650	31150	40650	21950	31300	31453.15	1.42	304	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1224	11.50	0.42	12	0.04	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
65	20250219	090409	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	150	2	0.48	6776500	217	2.49	31150	31450	31150	40650	21950	31300	31228.11	1.42	107	31900	31600	31400	31100	30900	31500	31000	194	9350	5000	21280	50	1	3872480	1218	11.44	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.10	N	031440	5000	193 억	54891	N	N	0	N	N
66	20250218	160407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31300	-350	5	-1.11	273161450	8698	134.75	31500	31700	31200	41100	22200	31650	31405.26	1.45	-975	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1212	11.39	0.42	12	0.22	2749.00	74864.00	44900	20241224	-30.29	29200	20241209	7.19	39000	-19.74	20250108	30400	2.96	20250210	44900	-30.29	20241224	29200	7.19	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
67	20250218	150408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	262449200	8356	129.45	31500	31700	31200	41100	22200	31650	31408.47	1.45	-933	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.22	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
68	20250218	140408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	233519150	7432	115.14	31500	31700	31200	41100	22200	31650	31420.77	1.45	-1044	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.19	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
69	20250218	130407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-250	5	-0.79	209339100	6663	103.22	31500	31700	31200	41100	22200	31650	31418.14	1.45	-1017	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1216	11.42	0.42	12	0.17	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
70	20250218	120407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31300	-350	5	-1.11	187105550	5955	92.25	31500	31700	31200	41100	22200	31650	31419.91	1.45	-980	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1212	11.39	0.42	12	0.15	2749.00	74864.00	44900	20241224	-30.29	29200	20241209	7.19	39000	-19.74	20250108	30400	2.96	20250210	44900	-30.29	20241224	29200	7.19	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
71	20250218	110407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	-300	5	-0.95	144608350	4596	71.20	31500	31700	31300	41100	22200	31650	31463.96	1.45	-1022	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1214	11.40	0.42	12	0.12	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30400	3.12	20250210	44900	-30.18	20241224	29200	7.36	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
72	20250218	100408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	-200	5	-0.63	82011050	2600	40.28	31500	31700	31400	41100	22200	31650	31542.71	1.45	-942	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1218	11.44	0.42	12	0.07	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
73	20250218	090407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	50	2	0.16	8881050	281	4.35	31500	31700	31500	41100	22200	31650	31605.16	1.45	-51	32016	31832	31516	31332	31016	31925	31425	194	9450	5000	21520	50	1	3872480	1228	11.53	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30400	4.28	20250210	44900	-29.40	20241224	29200	8.56	20241209	1.13	N	031440	5000	193 억	56035	N	N	1	N	N
74	20250217	160407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	500	2	1.61	202903700	6445	87.89	31350	31700	31200	40450	21850	31150	31482.34	1.44	93	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1226	11.51	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.17	N	031440	5000	193 억	55941	N	N	1	N	N
75	20250217	150406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	400	2	1.28	192162750	6105	83.25	31350	31700	31200	40450	21850	31150	31476.29	1.44	116	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1222	11.48	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30400	3.78	20250210	44900	-29.73	20241224	29200	8.05	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
76	20250217	140406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	450	2	1.44	171209550	5440	74.19	31350	31700	31200	40450	21850	31150	31472.34	1.44	234	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1224	11.50	0.42	12	0.14	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30400	3.95	20250210	44900	-29.62	20241224	29200	8.22	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
77	20250217	130408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	500	2	1.61	157472900	5005	68.25	31350	31700	31200	40450	21850	31150	31463.12	1.44	355	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1226	11.51	0.42	12	0.13	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30400	4.11	20250210	44900	-29.51	20241224	29200	8.39	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
78	20250217	120408	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	350	2	1.12	141527400	4500	61.37	31350	31700	31200	40450	21850	31150	31450.53	1.44	522	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1220	11.46	0.42	12	0.12	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30400	3.62	20250210	44900	-29.84	20241224	29200	7.88	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
79	20250217	110407	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	300	2	0.96	120627750	3835	52.30	31350	31700	31200	40450	21850	31150	31454.43	1.44	425	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1218	11.44	0.42	12	0.10	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30400	3.45	20250210	44900	-29.96	20241224	29200	7.71	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
80	20250217	100405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	200	2	0.64	32070000	1025	13.98	31350	31400	31200	40450	21850	31150	31287.80	1.44	146	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1214	11.40	0.42	12	0.03	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30400	3.12	20250210	44900	-30.18	20241224	29200	7.36	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
81	20250217	090406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	250	2	0.80	3480900	111	1.51	31350	31400	31200	40450	21850	31150	31359.46	1.44	-23	31550	31350	31050	30850	30550	31450	30950	194	9300	5000	21180	50	1	3872480	1216	11.42	0.42	12	0.00	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30400	3.29	20250210	44900	-30.07	20241224	29200	7.53	20241209	1.17	N	031440	5000	193 억	55941	N	N	2	N	N
82	20250214	160405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	450	2	1.47	226730100	7317	70.45	31050	31250	30750	39900	21500	30700	30986.65	1.40	2047	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1206	11.33	0.42	12	0.19	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	54221	N	N	2	N	N
83	20250214	150404	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31100	400	2	1.30	214323650	6918	66.61	31050	31250	30750	39900	21500	30700	30980.58	1.40	2005	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1204	11.31	0.42	12	0.18	2749.00	74864.00	44900	20241224	-30.73	29200	20241209	6.51	39000	-20.26	20250108	30400	2.30	20250210	44900	-30.73	20241224	29200	6.51	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
84	20250214	140405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	450	2	1.47	187391400	6051	58.26	31050	31250	30750	39900	21500	30700	30968.67	1.40	2208	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1206	11.33	0.42	12	0.16	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
85	20250214	130406	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31200	500	2	1.63	159793400	5165	49.73	31050	31250	30750	39900	21500	30700	30937.73	1.40	2073	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1208	11.35	0.42	12	0.13	2749.00	74864.00	44900	20241224	-30.51	29200	20241209	6.85	39000	-20.00	20250108	30400	2.63	20250210	44900	-30.51	20241224	29200	6.85	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
86	20250214	120405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	300	2	0.98	120053750	3890	37.45	31050	31050	30750	39900	21500	30700	30862.15	1.40	1713	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1200	11.28	0.41	12	0.10	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
87	20250214	110403	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	250	2	0.81	77503000	2514	24.21	31050	31050	30750	39900	21500	30700	30828.56	1.40	987	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1199	11.26	0.41	12	0.06	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
88	20250214	100405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	150	2	0.49	36435200	1182	11.38	31050	31050	30750	39900	21500	30700	30825.04	1.40	286	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1195	11.22	0.41	12	0.03	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30400	1.48	20250210	44900	-31.29	20241224	29200	5.65	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
89	20250214	090405	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	250	2	0.81	1986150	64	0.62	31050	31050	30950	39900	21500	30700	31033.59	1.40	-11	30966	30832	30666	30532	30366	30900	30600	194	9200	5000	20870	50	1	3872480	1199	11.26	0.41	12	0.00	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.18	N	031440	5000	193 억	54221	N	N	5	N	N
90	20250213	160401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	318139400	10372	66.62	30650	30800	30500	39950	21550	30750	30672.91	1.40	-1013	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.27	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	5	N	N
91	20250213	150401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	255717750	8339	53.56	30650	30800	30500	39950	21550	30750	30665.28	1.40	205	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
92	20250213	140401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	211866750	6912	44.40	30650	30800	30500	39950	21550	30750	30652.02	1.40	427	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.18	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
93	20250213	130402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	185427800	6051	38.87	30650	30800	30500	39950	21550	30750	30644.16	1.40	293	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.16	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
94	20250213	120402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-100	5	-0.33	166384500	5430	34.88	30650	30800	30500	39950	21550	30750	30641.71	1.40	384	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1187	11.15	0.41	12	0.14	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
95	20250213	110400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	0	3	0.00	144973300	4733	30.40	30650	30800	30500	39950	21550	30750	30630.32	1.40	449	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1191	11.19	0.41	12	0.12	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
96	20250213	100402	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-50	5	-0.16	109754750	3583	23.01	30650	30800	30500	39950	21550	30750	30632.08	1.40	229	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1189	11.17	0.41	12	0.09	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
97	20250213	090400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-100	5	-0.33	22427700	733	4.71	30650	30750	30500	39950	21550	30750	30597.14	1.40	5	31450	31100	30900	30550	30350	31275	30725	194	9200	5000	20910	50	1	3872480	1187	11.15	0.41	12	0.02	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.17	N	031440	5000	193 억	54251	N	N	11	N	N
98	20250212	160359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-150	5	-0.49	481004400	15569	114.65	30700	31250	30700	40150	21650	30900	30895.57	1.46	-1264	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1191	11.19	0.41	12	0.40	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.18	N	031440	5000	193 억	56501	N	N	11	N	N
99	20250212	150359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-100	5	-0.32	404906400	13098	96.46	30700	31250	30700	40150	21650	30900	30913.61	1.46	882	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1193	11.20	0.41	12	0.34	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
100	20250212	140400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-150	5	-0.49	390040750	12616	92.91	30700	31250	30700	40150	21650	30900	30916.36	1.46	1007	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1191	11.19	0.41	12	0.33	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
101	20250212	130359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31100	200	2	0.65	272846150	8805	64.84	30700	31250	30700	40150	21650	30900	30987.64	1.46	402	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1204	11.31	0.42	12	0.23	2749.00	74864.00	44900	20241224	-30.73	29200	20241209	6.51	39000	-20.26	20250108	30400	2.30	20250210	44900	-30.73	20241224	29200	6.51	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
102	20250212	120359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-100	5	-0.32	196463200	6336	46.66	30700	31250	30700	40150	21650	30900	31007.45	1.46	1231	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1193	11.20	0.41	12	0.16	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
103	20250212	110359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31000	100	2	0.32	154871550	4992	36.76	30700	31250	30700	40150	21650	30900	31023.95	1.46	1375	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1200	11.28	0.41	12	0.13	2749.00	74864.00	44900	20241224	-30.96	29200	20241209	6.16	39000	-20.51	20250108	30400	1.97	20250210	44900	-30.96	20241224	29200	6.16	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
104	20250212	100359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	250	2	0.81	107561000	3467	25.53	30700	31250	30700	40150	21650	30900	31024.23	1.46	1281	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1206	11.33	0.42	12	0.09	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
105	20250212	090401	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31150	250	2	0.81	49500450	1602	11.80	30700	31200	30700	40150	21650	30900	30899.16	1.46	863	31300	31100	30800	30600	30300	31200	30700	194	9250	5000	21010	50	1	3872480	1206	11.33	0.42	12	0.04	2749.00	74864.00	44900	20241224	-30.62	29200	20241209	6.68	39000	-20.13	20250108	30400	2.47	20250210	44900	-30.62	20241224	29200	6.68	20241209	1.18	N	031440	5000	193 억	56501	N	N	0	N	N
106	20250211	160359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	416373150	13535	127.99	30600	31000	30500	40000	21600	30800	30762.70	1.60	-4501	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.35	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
107	20250211	150359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	395021500	12844	121.46	30600	31000	30500	40000	21600	30800	30755.33	1.60	-4494	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.33	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
108	20250211	140400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	375548400	12214	115.50	30600	30950	30500	40000	21600	30800	30747.37	1.60	-4601	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.32	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
109	20250211	130357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30950	150	2	0.49	263031950	8571	81.05	30600	30950	30500	40000	21600	30800	30688.60	1.60	-1263	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1199	11.26	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.07	29200	20241209	5.99	39000	-20.64	20250108	30400	1.81	20250210	44900	-31.07	20241224	29200	5.99	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
110	20250211	120358	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30900	100	2	0.32	225287350	7348	69.48	30600	30900	30500	40000	21600	30800	30659.68	1.60	-1082	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1197	11.24	0.41	12	0.19	2749.00	74864.00	44900	20241224	-31.18	29200	20241209	5.82	39000	-20.77	20250108	30400	1.64	20250210	44900	-31.18	20241224	29200	5.82	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
111	20250211	110359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	50	2	0.16	206150700	6727	63.61	30600	30850	30500	40000	21600	30800	30645.27	1.60	-978	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1195	11.22	0.41	12	0.17	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30400	1.48	20250210	44900	-31.29	20241224	29200	5.65	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
112	20250211	100359	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-150	5	-0.49	143286700	4683	44.28	30600	30850	30500	40000	21600	30800	30597.20	1.60	204	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1187	11.15	0.41	12	0.12	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
113	20250211	090400	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	9647650	315	2.98	30600	30850	30550	40000	21600	30800	30627.46	1.60	-31	31266	31032	30716	30482	30166	31150	30600	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.01	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.24	N	031440	5000	193 억	61865	N	N	0	N	N
114	20250210	160357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	321744050	10492	49.32	30650	30950	30400	40000	21600	30800	30665.62	1.58	-1377	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.27	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
115	20250210	150357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-50	5	-0.16	287759350	9386	44.12	30650	30950	30400	40000	21600	30800	30658.36	1.58	-1242	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1191	11.19	0.41	12	0.24	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
116	20250210	140357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30650	-150	5	-0.49	256364000	8364	39.32	30650	30950	30400	40000	21600	30800	30650.88	1.58	-1151	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1187	11.15	0.41	12	0.22	2749.00	74864.00	44900	20241224	-31.74	29200	20241209	4.97	39000	-21.41	20250108	30400	0.82	20250210	44900	-31.74	20241224	29200	4.97	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
117	20250210	130357	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	228550750	7458	35.06	30650	30950	30400	40000	21600	30800	30645.05	1.58	-754	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.19	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
118	20250210	120355	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-50	5	-0.16	196159900	6402	30.10	30650	30950	30400	40000	21600	30800	30640.41	1.58	-209	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1191	11.19	0.41	12	0.17	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30400	1.15	20250210	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
119	20250210	110355	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	159802500	5219	24.53	30650	30950	30400	40000	21600	30800	30619.37	1.58	-268	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.13	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30400	0.99	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
120	20250210	100354	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	0	3	0.00	127791200	4180	19.65	30650	30900	30400	40000	21600	30800	30572.06	1.58	91	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1193	11.20	0.41	12	0.11	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30400	1.32	20250210	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
121	20250210	090354	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30700	-100	5	-0.32	33585700	1096	5.15	30650	30750	30500	40000	21600	30800	30643.89	1.58	-662	32133	31466	31083	30416	30033	31275	30225	194	9200	5000	20940	50	1	3872480	1189	11.17	0.41	12	0.03	2749.00	74864.00	44900	20241224	-31.63	29200	20241209	5.14	39000	-21.28	20250108	30500	0.66	20250210	44900	-31.63	20241224	29200	5.14	20241209	1.23	N	031440	5000	193 억	61309	N	N	0	N	N
122	20250207	160351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-800	5	-2.53	655977700	21222	310.17	31600	31750	30700	41050	22150	31600	30910.41	1.51	-5921	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1193	11.20	0.41	12	0.55	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30700	0.33	20250207	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
123	20250207	150353	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30750	-850	5	-2.69	623117250	20155	294.58	31600	31750	30700	41050	22150	31600	30916.26	1.51	-5669	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1191	11.19	0.41	12	0.52	2749.00	74864.00	44900	20241224	-31.51	29200	20241209	5.31	39000	-21.15	20250108	30700	0.16	20250207	44900	-31.51	20241224	29200	5.31	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
124	20250207	140352	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	541934400	17520	256.07	31600	31750	30700	41050	22150	31600	30932.33	1.51	-4787	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.45	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
125	20250207	130351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	509239600	16461	240.59	31600	31750	30700	41050	22150	31600	30936.13	1.51	-4183	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.43	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
126	20250207	120351	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30850	-750	5	-2.37	431263950	13931	203.61	31600	31750	30700	41050	22150	31600	30957.14	1.51	-4291	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1195	11.22	0.41	12	0.36	2749.00	74864.00	44900	20241224	-31.29	29200	20241209	5.65	39000	-20.90	20250108	30700	0.49	20250207	44900	-31.29	20241224	29200	5.65	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
127	20250207	110350	57	100.00	KOSPI	일반서비스	N	N	N	N	N	30800	-800	5	-2.53	350199700	11299	165.14	31600	31750	30700	41050	22150	31600	30993.87	1.51	-2731	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1193	11.20	0.41	12	0.29	2749.00	74864.00	44900	20241224	-31.40	29200	20241209	5.48	39000	-21.03	20250108	30700	0.33	20250207	44900	-31.40	20241224	29200	5.48	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
128	20250207	100350	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31050	-550	5	-1.74	150831650	4839	70.72	31600	31750	30950	41050	22150	31600	31170.00	1.51	-1918	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1202	11.30	0.41	12	0.12	2749.00	74864.00	44900	20241224	-30.85	29200	20241209	6.34	39000	-20.38	20250108	30800	0.81	20250203	44900	-30.85	20241224	29200	6.34	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
129	20250207	090353	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	0	3	0.00	15269400	488	7.13	31600	31750	31200	41050	22150	31600	31289.75	1.51	10	32366	31982	31766	31382	31166	31875	31275	194	9450	5000	21480	50	1	3872480	1224	11.50	0.42	12	0.01	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30800	2.60	20250203	44900	-29.62	20241224	29200	8.22	20241209	1.23	N	031440	5000	193 억	58633	N	N	3	N	N
130	20250206	160344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31600	-300	5	-0.94	216905450	6820	70.88	31900	32150	31550	41450	22350	31900	31804.38	1.54	-1108	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1224	11.50	0.42	12	0.18	2749.00	74864.00	44900	20241224	-29.62	29200	20241209	8.22	39000	-18.97	20250108	30800	2.60	20250203	44900	-29.62	20241224	29200	8.22	20241209	1.28	N	031440	5000	193 억	59621	N	N	3	N	N
131	20250206	150345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31750	-150	5	-0.47	198374300	6235	64.80	31900	32150	31550	41450	22350	31900	31816.25	1.54	-977	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1230	11.55	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.29	29200	20241209	8.73	39000	-18.59	20250108	30800	3.08	20250203	44900	-29.29	20241224	29200	8.73	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
132	20250206	140347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	163626750	5138	53.40	31900	32150	31550	41450	22350	31900	31846.39	1.54	-825	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.13	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30800	3.25	20250203	44900	-29.18	20241224	29200	8.90	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
133	20250206	130345	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	144335100	4531	47.09	31900	32150	31550	41450	22350	31900	31855.02	1.54	-675	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.12	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
134	20250206	120343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	-50	5	-0.16	137532100	4317	44.87	31900	32150	31550	41450	22350	31900	31858.26	1.54	-682	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1233	11.59	0.43	12	0.11	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
135	20250206	110337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	50	2	0.16	112131550	3520	36.58	31900	32150	31550	41450	22350	31900	31855.55	1.54	-559	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1237	11.62	0.43	12	0.09	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30800	3.73	20250203	44900	-28.84	20241224	29200	9.42	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
136	20250206	100344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	0	3	0.00	48127150	1518	15.78	31900	31950	31550	41450	22350	31900	31704.31	1.54	254	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1235	11.60	0.43	12	0.04	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
137	20250206	090344	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31800	-100	5	-0.31	574000	18	0.19	31900	31900	31800	41450	22350	31900	31888.89	1.54	-5	32633	32266	31833	31466	31033	32450	31650	194	9550	5000	21690	50	1	3872480	1231	11.57	0.42	12	0.00	2749.00	74864.00	44900	20241224	-29.18	29200	20241209	8.90	39000	-18.46	20250108	30800	3.25	20250203	44900	-29.18	20241224	29200	8.90	20241209	1.28	N	031440	5000	193 억	59621	N	N	2	N	N
138	20250205	160341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	400	2	1.27	303401650	9542	143.36	31600	32200	31400	40950	22050	31500	31795.78	1.50	1867	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1235	11.60	0.43	12	0.25	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.35	N	031440	5000	193 억	58219	N	N	2	N	N
139	20250205	150342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31650	150	2	0.48	282749850	8893	133.61	31600	32200	31400	40950	22050	31500	31794.65	1.50	1459	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1226	11.51	0.42	12	0.23	2749.00	74864.00	44900	20241224	-29.51	29200	20241209	8.39	39000	-18.85	20250108	30800	2.76	20250203	44900	-29.51	20241224	29200	8.39	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
140	20250205	140341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	200	2	0.63	267808800	8422	126.53	31600	32200	31400	40950	22050	31500	31798.72	1.50	1253	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1228	11.53	0.42	12	0.22	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30800	2.92	20250203	44900	-29.40	20241224	29200	8.56	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
141	20250205	130342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31900	400	2	1.27	157680950	4951	74.38	31600	32200	31400	40950	22050	31500	31848.30	1.50	935	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1235	11.60	0.43	12	0.13	2749.00	74864.00	44900	20241224	-28.95	29200	20241209	9.25	39000	-18.21	20250108	30800	3.57	20250203	44900	-28.95	20241224	29200	9.25	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
142	20250205	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31950	450	2	1.43	120020300	3772	56.67	31600	32200	31400	40950	22050	31500	31818.74	1.50	1156	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1237	11.62	0.43	12	0.10	2749.00	74864.00	44900	20241224	-28.84	29200	20241209	9.42	39000	-18.08	20250108	30800	3.73	20250203	44900	-28.84	20241224	29200	9.42	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
143	20250205	110340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31850	350	2	1.11	89705900	2822	42.40	31600	32200	31400	40950	22050	31500	31788.06	1.50	1200	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1233	11.59	0.43	12	0.07	2749.00	74864.00	44900	20241224	-29.06	29200	20241209	9.08	39000	-18.33	20250108	30800	3.41	20250203	44900	-29.06	20241224	29200	9.08	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
144	20250205	100343	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31700	200	2	0.63	65622350	2064	31.01	31600	32200	31400	40950	22050	31500	31793.77	1.50	709	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1228	11.53	0.42	12	0.05	2749.00	74864.00	44900	20241224	-29.40	29200	20241209	8.56	39000	-18.72	20250108	30800	2.92	20250203	44900	-29.40	20241224	29200	8.56	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
145	20250205	090347	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31400	-100	5	-0.32	9413600	297	4.46	31600	31800	31400	40950	22050	31500	31695.62	1.50	148	31966	31732	31366	31132	30766	31850	31250	194	9450	5000	21420	50	1	3872480	1216	11.42	0.42	12	0.01	2749.00	74864.00	44900	20241224	-30.07	29200	20241209	7.53	39000	-19.49	20250108	30800	1.95	20250203	44900	-30.07	20241224	29200	7.53	20241209	1.35	N	031440	5000	193 억	58219	N	N	1	N	N
146	20250204	160338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	208232250	6633	42.27	31000	31600	31000	40300	21700	31000	31393.21	1.47	1145	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.17	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	1	N	N
147	20250204	150339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	191034950	6087	38.79	31000	31600	31000	40300	21700	31000	31384.09	1.47	1040	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.16	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
148	20250204	140338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	140548150	4481	28.56	31000	31600	31000	40300	21700	31000	31365.35	1.47	722	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.12	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
149	20250204	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31550	550	2	1.77	119947500	3827	24.39	31000	31600	31000	40300	21700	31000	31342.44	1.47	820	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1222	11.48	0.42	12	0.10	2749.00	74864.00	44900	20241224	-29.73	29200	20241209	8.05	39000	-19.10	20250108	30800	2.44	20250203	44900	-29.73	20241224	29200	8.05	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
150	20250204	120342	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31500	500	2	1.61	113393350	3619	23.06	31000	31600	31000	40300	21700	31000	31332.79	1.47	752	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1220	11.46	0.42	12	0.09	2749.00	74864.00	44900	20241224	-29.84	29200	20241209	7.88	39000	-19.23	20250108	30800	2.27	20250203	44900	-29.84	20241224	29200	7.88	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
151	20250204	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	450	2	1.45	78230800	2502	15.95	31000	31500	31000	40300	21700	31000	31267.31	1.47	779	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1218	11.44	0.42	12	0.06	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30800	2.11	20250203	44900	-29.96	20241224	29200	7.71	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
152	20250204	100338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31450	450	2	1.45	53905800	1727	11.01	31000	31500	31000	40300	21700	31000	31213.55	1.47	561	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1218	11.44	0.42	12	0.04	2749.00	74864.00	44900	20241224	-29.96	29200	20241209	7.71	39000	-19.36	20250108	30800	2.11	20250203	44900	-29.96	20241224	29200	7.71	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N
153	20250204	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	31350	350	2	1.13	20709750	668	4.26	31000	31350	31000	40300	21700	31000	31002.62	1.47	162	32466	31732	31266	30532	30066	31500	30300	194	9300	5000	21080	50	1	3872480	1214	11.40	0.42	12	0.02	2749.00	74864.00	44900	20241224	-30.18	29200	20241209	7.36	39000	-19.62	20250108	30800	1.79	20250203	44900	-30.18	20241224	29200	7.36	20241209	1.43	N	031440	5000	193 억	57016	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History