KissMeData/326030/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

66 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	20250124	161205	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109200	500	2	0.46	16243693300	147547	101.69	109200	112000	108800	141300	76100	108700	110093.97	11.39	0	2659	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	85518	-260.00	30.15	12	0.19	-420.00	3622.00	130000	20241016	-16.00	72600	20240805	50.41	118700	-8.00	20250108	105900	3.12	20250106	130000	-16.00	20241016	72600	50.41	20240805	0.65	N	326030	500	391 억	8923592	N	N	1310	N	N
3	20250124	151205	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109600	900	2	0.83	15349319400	139363	96.05	109200	112000	108800	141300	76100	108700	110139.13	11.39	0	3586	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	85831	-260.95	30.26	12	0.18	-420.00	3622.00	130000	20241016	-15.69	72600	20240805	50.96	118700	-7.67	20250108	105900	3.49	20250106	130000	-15.69	20241016	72600	50.96	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
4	20250124	141203	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109300	600	2	0.55	13573584200	123147	84.87	109200	112000	108800	141300	76100	108700	110222.61	11.39	0	6985	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	85596	-260.24	30.18	12	0.16	-420.00	3622.00	130000	20241016	-15.92	72600	20240805	50.55	118700	-7.92	20250108	105900	3.21	20250106	130000	-15.92	20241016	72600	50.55	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
5	20250124	131206	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109300	600	2	0.55	11576935700	104858	72.27	109200	112000	109200	141300	76100	108700	110405.84	11.39	0	12733	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	85596	-260.24	30.18	12	0.13	-420.00	3622.00	130000	20241016	-15.92	72600	20240805	50.55	118700	-7.92	20250108	105900	3.21	20250106	130000	-15.92	20241016	72600	50.55	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
6	20250124	121202	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110200	1500	2	1.38	9290567100	84004	57.90	109200	112000	109200	141300	76100	108700	110596.72	11.39	0	15216	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	86301	-262.38	30.43	12	0.11	-420.00	3622.00	130000	20241016	-15.23	72600	20240805	51.79	118700	-7.16	20250108	105900	4.06	20250106	130000	-15.23	20241016	72600	51.79	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
7	20250124	111203	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109800	1100	2	1.01	8281447000	74839	51.58	109200	112000	109200	141300	76100	108700	110656.84	11.39	0	13997	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	85988	-261.43	30.31	12	0.10	-420.00	3622.00	130000	20241016	-15.54	72600	20240805	51.24	118700	-7.50	20250108	105900	3.68	20250106	130000	-15.54	20241016	72600	51.24	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
8	20250124	101159	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110300	1600	2	1.47	6513185400	58768	40.50	109200	112000	109200	141300	76100	108700	110828.77	11.39	0	13370	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	86380	-262.62	30.45	12	0.08	-420.00	3622.00	130000	20241016	-15.15	72600	20240805	51.93	118700	-7.08	20250108	105900	4.15	20250106	130000	-15.15	20241016	72600	51.93	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
9	20250124	091208	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111300	2600	2	2.39	3622478900	32618	22.48	109200	112000	109200	141300	76100	108700	111057.66	11.39	0	13174	114433	111566	109733	106866	105033	110650	105950	392	32600	500	82610	100	1	78313250	87163	-265.00	30.73	12	0.04	-420.00	3622.00	130000	20241016	-14.38	72600	20240805	53.31	118700	-6.23	20250108	105900	5.10	20250106	130000	-14.38	20241016	72600	53.31	20240805	0.65	N	326030	500	391 억	8923592	N	N	1260	N	N
10	20250123	161159	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	-100	5	-0.09	15780282400	144412	62.15	109600	112600	107900	141400	76200	108800	109274.25	11.41	2376	-18902	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	85127	-258.81	30.01	12	0.18	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	118700	-8.42	20250108	105900	2.64	20250106	130000	-16.38	20241016	72600	49.72	20240805	0.65	N	326030	500	391 억	8933947	N	N	1260	N	N
11	20250123	151156	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109000	200	2	0.18	14824991700	135636	58.37	109600	112600	107900	141400	76200	108800	109299.83	11.41	2376	-19432	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	85361	-259.52	30.09	12	0.17	-420.00	3622.00	130000	20241016	-16.15	72600	20240805	50.14	118700	-8.17	20250108	105900	2.93	20250106	130000	-16.15	20241016	72600	50.14	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
12	20250123	141159	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109400	600	2	0.55	13261504500	121315	52.21	109600	112600	107900	141400	76200	108800	109314.63	11.41	2376	-20687	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	85675	-260.48	30.20	12	0.15	-420.00	3622.00	130000	20241016	-15.85	72600	20240805	50.69	118700	-7.83	20250108	105900	3.31	20250106	130000	-15.85	20241016	72600	50.69	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
13	20250123	131156	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109400	600	2	0.55	11928691900	109133	46.96	109600	112600	107900	141400	76200	108800	109304.17	11.41	2376	-20366	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	85675	-260.48	30.20	12	0.14	-420.00	3622.00	130000	20241016	-15.85	72600	20240805	50.69	118700	-7.83	20250108	105900	3.31	20250106	130000	-15.85	20241016	72600	50.69	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
14	20250123	121157	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108200	-600	5	-0.55	10270670000	93874	40.40	109600	112600	107900	141400	76200	108800	109409.10	11.41	2376	-17498	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	84735	-257.62	29.87	12	0.12	-420.00	3622.00	130000	20241016	-16.77	72600	20240805	49.04	118700	-8.85	20250108	105900	2.17	20250106	130000	-16.77	20241016	72600	49.04	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
15	20250123	111147	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108300	-500	5	-0.46	9103425000	83105	35.76	109600	112600	107900	141400	76200	108800	109541.24	11.41	2376	-13102	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	84813	-257.86	29.90	12	0.11	-420.00	3622.00	130000	20241016	-16.69	72600	20240805	49.17	118700	-8.76	20250108	105900	2.27	20250106	130000	-16.69	20241016	72600	49.17	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
16	20250123	101156	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108200	-600	5	-0.55	7170308800	65238	28.07	109600	112600	107900	141400	76200	108800	109910.00	11.41	2376	-8193	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	84735	-257.62	29.87	12	0.08	-420.00	3622.00	130000	20241016	-16.77	72600	20240805	49.04	118700	-8.85	20250108	105900	2.17	20250106	130000	-16.77	20241016	72600	49.04	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
17	20250123	091158	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110900	2100	2	1.93	2773372900	25066	10.79	109600	112600	107900	141400	76200	108800	110642.82	11.41	2376	939	113066	110932	109566	107432	106066	110250	106750	392	32600	500	82680	100	1	78313250	86849	-264.05	30.62	12	0.03	-420.00	3622.00	130000	20241016	-14.69	72600	20240805	52.75	118700	-6.57	20250108	105900	4.72	20250106	130000	-14.69	20241016	72600	52.75	20240805	0.65	N	326030	500	391 억	8933947	N	N	222	N	N
18	20250122	161148	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108800	1100	2	1.02	25481255600	231501	158.13	109200	111700	108200	140000	75400	107700	110070.68	11.42	0	-8256	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	85205	-259.05	30.04	12	0.30	-420.00	3622.00	130000	20241016	-16.31	72600	20240805	49.86	118700	-8.34	20250108	105900	2.74	20250106	130000	-16.31	20241016	72600	49.86	20240805	0.63	N	326030	500	391 억	8940598	N	N	222	N	N
19	20250122	151150	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109500	1800	2	1.67	23122367200	209851	143.34	109200	111700	108200	140000	75400	107700	110184.72	11.42	0	-4613	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	85753	-260.71	30.23	12	0.27	-420.00	3622.00	130000	20241016	-15.77	72600	20240805	50.83	118700	-7.75	20250108	105900	3.40	20250106	130000	-15.77	20241016	72600	50.83	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
20	20250122	141148	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109600	1900	2	1.76	20617119700	186973	127.72	109200	111700	108200	140000	75400	107700	110267.94	11.42	0	401	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	85831	-260.95	30.26	12	0.24	-420.00	3622.00	130000	20241016	-15.69	72600	20240805	50.96	118700	-7.67	20250108	105900	3.49	20250106	130000	-15.69	20241016	72600	50.96	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
21	20250122	131149	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109700	2000	2	1.86	18264429300	165451	113.01	109200	111700	108200	140000	75400	107700	110391.82	11.42	0	4707	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	85910	-261.19	30.29	12	0.21	-420.00	3622.00	130000	20241016	-15.62	72600	20240805	51.10	118700	-7.58	20250108	105900	3.59	20250106	130000	-15.62	20241016	72600	51.10	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
22	20250122	121148	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109900	2200	2	2.04	16573078300	150024	102.48	109200	111700	108200	140000	75400	107700	110469.57	11.42	0	11915	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	86066	-261.67	30.34	12	0.19	-420.00	3622.00	130000	20241016	-15.46	72600	20240805	51.38	118700	-7.41	20250108	105900	3.78	20250106	130000	-15.46	20241016	72600	51.38	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
23	20250122	111150	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109800	2100	2	1.95	14813137400	133967	91.51	109200	111700	108200	140000	75400	107700	110573.10	11.42	0	12368	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	85988	-261.43	30.31	12	0.17	-420.00	3622.00	130000	20241016	-15.54	72600	20240805	51.24	118700	-7.50	20250108	105900	3.68	20250106	130000	-15.54	20241016	72600	51.24	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
24	20250122	101148	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111000	3300	2	3.06	11726047600	105964	72.38	109200	111700	108200	140000	75400	107700	110660.76	11.42	0	13966	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	86928	-264.29	30.65	12	0.14	-420.00	3622.00	130000	20241016	-14.62	72600	20240805	52.89	118700	-6.49	20250108	105900	4.82	20250106	130000	-14.62	20241016	72600	52.89	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
25	20250122	091150	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110100	2400	2	2.23	2699812800	24590	16.80	109200	110800	108200	140000	75400	107700	109793.37	11.42	0	645	111366	109532	108466	106632	105566	109000	106100	392	32300	500	81850	100	1	78313250	86223	-262.14	30.40	12	0.03	-420.00	3622.00	130000	20241016	-15.31	72600	20240805	51.65	118700	-7.25	20250108	105900	3.97	20250106	130000	-15.31	20241016	72600	51.65	20240805	0.63	N	326030	500	391 억	8940598	N	N	376	N	N
26	20250121	161140	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	107700	-1000	5	-0.92	15733485800	145166	69.70	110000	110300	107400	141300	76100	108700	108384.57	11.40	0	10314	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84343	-256.43	29.73	12	0.19	-420.00	3622.00	130000	20241016	-17.15	72600	20240805	48.35	118700	-9.27	20250108	105900	1.70	20250106	130000	-17.15	20241016	72600	48.35	20240805	0.62	N	326030	500	391 억	8927669	N	N	376	N	N
27	20250121	151143	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	107900	-800	5	-0.74	14245809800	131358	63.07	110000	110300	107400	141300	76100	108700	108450.26	11.40	0	4261	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84500	-256.90	29.79	12	0.17	-420.00	3622.00	130000	20241016	-17.00	72600	20240805	48.62	118700	-9.10	20250108	105900	1.89	20250106	130000	-17.00	20241016	72600	48.62	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
28	20250121	141144	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	107800	-900	5	-0.83	11841488100	109030	52.35	110000	110300	107400	141300	76100	108700	108607.61	11.40	0	5822	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84422	-256.67	29.76	12	0.14	-420.00	3622.00	130000	20241016	-17.08	72600	20240805	48.48	118700	-9.18	20250108	105900	1.79	20250106	130000	-17.08	20241016	72600	48.48	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
29	20250121	131142	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108500	-200	5	-0.18	10122627900	93115	44.71	110000	110300	107400	141300	76100	108700	108711.03	11.40	0	4280	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84970	-258.33	29.96	12	0.12	-420.00	3622.00	130000	20241016	-16.54	72600	20240805	49.45	118700	-8.59	20250108	105900	2.46	20250106	130000	-16.54	20241016	72600	49.45	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
30	20250121	121125	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	0	3	0.00	8807617000	81022	38.90	110000	110300	107400	141300	76100	108700	108706.49	11.40	0	1187	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	85127	-258.81	30.01	12	0.10	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	118700	-8.42	20250108	105900	2.64	20250106	130000	-16.38	20241016	72600	49.72	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
31	20250121	111043	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	107700	-1000	5	-0.92	7493970700	68886	33.08	110000	110300	107400	141300	76100	108700	108788.01	11.40	0	-2060	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84343	-256.43	29.73	12	0.09	-420.00	3622.00	130000	20241016	-17.15	72600	20240805	48.35	118700	-9.27	20250108	105900	1.70	20250106	130000	-17.15	20241016	72600	48.35	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
32	20250121	101036	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108100	-600	5	-0.55	5046385600	46188	22.18	110000	110300	108000	141300	76100	108700	109257.50	11.40	0	-2879	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	84657	-257.38	29.85	12	0.06	-420.00	3622.00	130000	20241016	-16.85	72600	20240805	48.90	118700	-8.93	20250108	105900	2.08	20250106	130000	-16.85	20241016	72600	48.90	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
33	20250121	091144	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109500	800	2	0.74	1598177000	14554	6.99	110000	110300	109000	141300	76100	108700	109810.16	11.40	0	-3226	111833	110266	108733	107166	105633	109500	106400	392	32600	500	82610	100	1	78313250	85753	-260.71	30.23	12	0.02	-420.00	3622.00	130000	20241016	-15.77	72600	20240805	50.83	118700	-7.75	20250108	105900	3.40	20250106	130000	-15.77	20241016	72600	50.83	20240805	0.62	N	326030	500	391 억	8927669	N	N	716	N	N
34	20250120	161130	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	-1000	5	-0.91	22421082900	205956	85.41	110000	110300	107200	142600	76800	109700	108858.38	11.43	0	38433	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	85127	-258.81	30.01	12	0.26	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	118700	-8.42	20250108	105900	2.64	20250106	130000	-16.38	20241016	72600	49.72	20240805	0.65	N	326030	500	391 억	8953395	N	N	716	N	N
35	20250120	151142	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	-1000	5	-0.91	21554664500	197998	82.11	110000	110300	107200	142600	76800	109700	108863.04	11.43	0	36932	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	85127	-258.81	30.01	12	0.25	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	118700	-8.42	20250108	105900	2.64	20250106	130000	-16.38	20241016	72600	49.72	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
36	20250120	141140	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108900	-800	5	-0.73	19303569500	177328	73.54	110000	110300	107200	142600	76800	109700	108857.99	11.43	0	30463	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	85283	-259.29	30.07	12	0.23	-420.00	3622.00	130000	20241016	-16.23	72600	20240805	50.00	118700	-8.26	20250108	105900	2.83	20250106	130000	-16.23	20241016	72600	50.00	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
37	20250120	131140	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108800	-900	5	-0.82	17697696200	162539	67.40	110000	110300	107200	142600	76800	109700	108882.77	11.43	0	25376	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	85205	-259.05	30.04	12	0.21	-420.00	3622.00	130000	20241016	-16.31	72600	20240805	49.86	118700	-8.34	20250108	105900	2.74	20250106	130000	-16.31	20241016	72600	49.86	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
38	20250120	121141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109000	-700	5	-0.64	16218115000	148936	61.76	110000	110300	107200	142600	76800	109700	108893.18	11.43	0	22801	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	85361	-259.52	30.09	12	0.19	-420.00	3622.00	130000	20241016	-16.15	72600	20240805	50.14	118700	-8.17	20250108	105900	2.93	20250106	130000	-16.15	20241016	72600	50.14	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
39	20250120	111142	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109900	200	2	0.18	14480567700	133012	55.16	110000	110300	107200	142600	76800	109700	108866.63	11.43	0	18354	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	86066	-261.67	30.34	12	0.17	-420.00	3622.00	130000	20241016	-15.46	72600	20240805	51.38	118700	-7.41	20250108	105900	3.78	20250106	130000	-15.46	20241016	72600	51.38	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
40	20250120	101141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109900	200	2	0.18	11430581100	105175	43.61	110000	110300	107200	142600	76800	109700	108681.54	11.43	0	6167	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	86066	-261.67	30.34	12	0.13	-420.00	3622.00	130000	20241016	-15.46	72600	20240805	51.38	118700	-7.41	20250108	105900	3.78	20250106	130000	-15.46	20241016	72600	51.38	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
41	20250120	091143	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108500	-1200	5	-1.09	3427378400	31359	13.00	110000	110200	107900	142600	76800	109700	109294.89	11.43	0	-2080	114900	112300	110400	107800	105900	111350	106850	392	32900	500	83370	100	1	78313250	84970	-258.33	29.96	12	0.04	-420.00	3622.00	130000	20241016	-16.54	72600	20240805	49.45	118700	-8.59	20250108	105900	2.46	20250106	130000	-16.54	20241016	72600	49.45	20240805	0.65	N	326030	500	391 억	8953395	N	N	470	N	N
42	20250117	161136	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109700	-2900	5	-2.58	26363782700	239969	89.67	112400	113000	108500	146300	78900	112600	109862.43	11.42	0	-9698	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	85910	-261.19	30.29	12	0.31	-420.00	3622.00	130000	20241016	-15.62	72600	20240805	51.10	118700	-7.58	20250108	105900	3.59	20250106	130000	-15.62	20241016	72600	51.10	20240805	0.64	N	326030	500	391 억	8939719	N	N	470	N	N
43	20250117	151132	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110000	-2600	5	-2.31	24820986300	225912	84.41	112400	113000	108500	146300	78900	112600	109869.19	11.42	0	-14797	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	86145	-261.90	30.37	12	0.29	-420.00	3622.00	130000	20241016	-15.38	72600	20240805	51.52	118700	-7.33	20250108	105900	3.87	20250106	130000	-15.38	20241016	72600	51.52	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
44	20250117	141141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109400	-3200	5	-2.84	21651289800	197027	73.62	112400	113000	108500	146300	78900	112600	109888.86	11.42	0	-22855	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	85675	-260.48	30.20	12	0.25	-420.00	3622.00	130000	20241016	-15.85	72600	20240805	50.69	118700	-7.83	20250108	105900	3.31	20250106	130000	-15.85	20241016	72600	50.69	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
45	20250117	131139	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109500	-3100	5	-2.75	18725597200	170288	63.63	112400	113000	108500	146300	78900	112600	109963.04	11.42	0	-29073	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	85753	-260.71	30.23	12	0.22	-420.00	3622.00	130000	20241016	-15.77	72600	20240805	50.83	118700	-7.75	20250108	105900	3.40	20250106	130000	-15.77	20241016	72600	50.83	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
46	20250117	121141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109200	-3400	5	-3.02	16850481200	153137	57.22	112400	113000	108500	146300	78900	112600	110034.00	11.42	0	-32047	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	85518	-260.00	30.15	12	0.20	-420.00	3622.00	130000	20241016	-16.00	72600	20240805	50.41	118700	-8.00	20250108	105900	3.12	20250106	130000	-16.00	20241016	72600	50.41	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
47	20250117	111142	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109300	-3300	5	-2.93	14340604900	130123	48.62	112400	113000	108500	146300	78900	112600	110206.60	11.42	0	-29214	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	85596	-260.24	30.18	12	0.17	-420.00	3622.00	130000	20241016	-15.92	72600	20240805	50.55	118700	-7.92	20250108	105900	3.21	20250106	130000	-15.92	20241016	72600	50.55	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
48	20250117	101141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110000	-2600	5	-2.31	8570947500	77322	28.89	112400	113000	109900	146300	78900	112600	110845.65	11.42	0	-24913	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	86145	-261.90	30.37	12	0.10	-420.00	3622.00	130000	20241016	-15.38	72600	20240805	51.52	118700	-7.33	20250108	105900	3.87	20250106	130000	-15.38	20241016	72600	51.52	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
49	20250117	091141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111200	-1400	5	-1.24	1703441100	15239	5.69	112400	113000	111000	146300	78900	112600	111777.37	11.42	0	-1486	116400	114500	113200	111300	110000	115450	112250	392	33700	500	85570	100	1	78313250	87084	-264.76	30.70	12	0.02	-420.00	3622.00	130000	20241016	-14.46	72600	20240805	53.17	118700	-6.32	20250108	105900	5.00	20250106	130000	-14.46	20241016	72600	53.17	20240805	0.64	N	326030	500	391 억	8939719	N	N	466	N	N
50	20250116	161132	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112600	2300	2	2.09	30256855800	266368	144.51	112200	115100	111900	143300	77300	110300	113591.04	11.36	0	41341	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88181	-268.10	31.09	12	0.34	-420.00	3622.00	130000	20241016	-13.38	72600	20240805	55.10	118700	-5.14	20250108	105900	6.33	20250106	130000	-13.38	20241016	72600	55.10	20240805	0.62	N	326030	500	391 억	8894079	N	N	466	N	N
51	20250116	151037	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112400	2100	2	1.90	28883473900	254170	137.89	112200	115100	111900	143300	77300	110300	113638.41	11.36	0	40546	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88024	-267.62	31.03	12	0.32	-420.00	3622.00	130000	20241016	-13.54	72600	20240805	54.82	118700	-5.31	20250108	105900	6.14	20250106	130000	-13.54	20241016	72600	54.82	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
52	20250116	141137	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112600	2300	2	2.09	25951834500	228112	123.75	112200	115100	111900	143300	77300	110300	113767.95	11.36	0	37791	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88181	-268.10	31.09	12	0.29	-420.00	3622.00	130000	20241016	-13.38	72600	20240805	55.10	118700	-5.14	20250108	105900	6.33	20250106	130000	-13.38	20241016	72600	55.10	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
53	20250116	131137	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	113200	2900	2	2.63	22955256300	201559	109.35	112200	115100	111900	143300	77300	110300	113888.52	11.36	0	39823	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88651	-269.52	31.25	12	0.26	-420.00	3622.00	130000	20241016	-12.92	72600	20240805	55.92	118700	-4.63	20250108	105900	6.89	20250106	130000	-12.92	20241016	72600	55.92	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
54	20250116	121137	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	113600	3300	2	2.99	21206913500	186146	100.98	112200	115100	111900	143300	77300	110300	113926.24	11.36	0	44512	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88964	-270.48	31.36	12	0.24	-420.00	3622.00	130000	20241016	-12.62	72600	20240805	56.47	118700	-4.30	20250108	105900	7.27	20250106	130000	-12.62	20241016	72600	56.47	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
55	20250116	111137	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114200	3900	2	3.54	19048458300	167180	90.70	112200	115100	111900	143300	77300	110300	113939.82	11.36	0	41466	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	89434	-271.90	31.53	12	0.21	-420.00	3622.00	130000	20241016	-12.15	72600	20240805	57.30	118700	-3.79	20250108	105900	7.84	20250106	130000	-12.15	20241016	72600	57.30	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
56	20250116	101139	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114700	4400	2	3.99	15436785300	135651	73.59	112200	115100	111900	143300	77300	110300	113797.80	11.36	0	43331	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	89825	-273.10	31.67	12	0.17	-420.00	3622.00	130000	20241016	-11.77	72600	20240805	57.99	118700	-3.37	20250108	105900	8.31	20250106	130000	-11.77	20241016	72600	57.99	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
57	20250116	091141	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112700	2400	2	2.18	4279301500	37887	20.55	112200	114100	112000	143300	77300	110300	112949.07	11.36	0	9012	113500	111900	110900	109300	108300	111400	108800	392	33000	500	83820	100	1	78313250	88259	-268.33	31.12	12	0.05	-420.00	3622.00	130000	20241016	-13.31	72600	20240805	55.23	118700	-5.05	20250108	105900	6.42	20250106	130000	-13.31	20241016	72600	55.23	20240805	0.62	N	326030	500	391 억	8894079	N	N	983	N	N
58	20250115	161134	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110300	-600	5	-0.54	20181025100	182135	75.10	111500	112500	109900	144100	77700	110900	110803.54	11.33	0	13897	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86380	-262.62	30.45	12	0.23	-420.00	3622.00	130000	20241016	-15.15	72600	20240805	51.93	118700	-7.08	20250108	105900	4.15	20250106	130000	-15.15	20241016	72600	51.93	20240805	0.61	N	326030	500	391 억	8873942	N	N	983	N	N
59	20250115	151135	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110600	-300	5	-0.27	18426081800	166235	68.55	111500	112500	109900	144100	77700	110900	110843.58	11.33	0	9800	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86614	-263.33	30.54	12	0.21	-420.00	3622.00	130000	20241016	-14.92	72600	20240805	52.34	118700	-6.82	20250108	105900	4.44	20250106	130000	-14.92	20241016	72600	52.34	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
60	20250115	141129	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110800	-100	5	-0.09	14823789600	133567	55.07	111500	112500	110100	144100	77700	110900	110983.92	11.33	0	7206	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86771	-263.81	30.59	12	0.17	-420.00	3622.00	130000	20241016	-14.77	72600	20240805	52.62	118700	-6.66	20250108	105900	4.63	20250106	130000	-14.77	20241016	72600	52.62	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
61	20250115	131137	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110600	-300	5	-0.27	13033616400	117419	48.42	111500	112500	110100	144100	77700	110900	111000.92	11.33	0	6407	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86614	-263.33	30.54	12	0.15	-420.00	3622.00	130000	20241016	-14.92	72600	20240805	52.34	118700	-6.82	20250108	105900	4.44	20250106	130000	-14.92	20241016	72600	52.34	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
62	20250115	121121	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110800	-100	5	-0.09	11151440800	100447	41.42	111500	112500	110100	144100	77700	110900	111018.16	11.33	0	5058	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86771	-263.81	30.59	12	0.13	-420.00	3622.00	130000	20241016	-14.77	72600	20240805	52.62	118700	-6.66	20250108	105900	4.63	20250106	130000	-14.77	20241016	72600	52.62	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
63	20250115	111133	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110400	-500	5	-0.45	9738532400	87684	36.16	111500	112500	110100	144100	77700	110900	111063.96	11.33	0	3595	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86458	-262.86	30.48	12	0.11	-420.00	3622.00	130000	20241016	-15.08	72600	20240805	52.07	118700	-6.99	20250108	105900	4.25	20250106	130000	-15.08	20241016	72600	52.07	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
64	20250115	101134	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112100	1200	2	1.08	7250122200	65287	26.92	111500	112500	110100	144100	77700	110900	111050.02	11.33	0	5728	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	87789	-266.90	30.95	12	0.08	-420.00	3622.00	130000	20241016	-13.77	72600	20240805	54.41	118700	-5.56	20250108	105900	5.85	20250106	130000	-13.77	20241016	72600	54.41	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
65	20250115	091139	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110600	-300	5	-0.27	1813290300	16296	6.72	111500	112500	110600	144100	77700	110900	111272.13	11.33	0	-1777	117633	114266	112533	109166	107433	113400	108300	392	33200	500	84280	100	1	78313250	86614	-263.33	30.54	12	0.02	-420.00	3622.00	130000	20241016	-14.92	72600	20240805	52.34	118700	-6.82	20250108	105900	4.44	20250106	130000	-14.92	20241016	72600	52.34	20240805	0.61	N	326030	500	391 억	8873942	N	N	282	N	N
66	20250114	161115	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110900	-4300	5	-3.73	27109850800	241706	125.55	115900	115900	110800	149700	80700	115200	112162.96	11.34	0	-16051	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	86849	-264.05	30.62	12	0.31	-420.00	3622.00	130000	20241016	-14.69	72600	20240805	52.75	118700	-6.57	20250108	105900	4.72	20250106	130000	-14.69	20241016	72600	52.75	20240805	0.61	N	326030	500	391 억	8879250	N	N	282	N	N
67	20250114	151132	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111000	-4200	5	-3.65	25854426100	230393	119.68	115900	115900	110800	149700	80700	115200	112218.01	11.34	0	-15167	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	86928	-264.29	30.65	12	0.29	-420.00	3622.00	130000	20241016	-14.62	72600	20240805	52.89	118700	-6.49	20250108	105900	4.82	20250106	130000	-14.62	20241016	72600	52.89	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
68	20250114	141128	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111300	-3900	5	-3.39	20134364800	178943	92.95	115900	115900	111000	149700	80700	115200	112517.40	11.34	0	-23425	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	87163	-265.00	30.73	12	0.23	-420.00	3622.00	130000	20241016	-14.38	72600	20240805	53.31	118700	-6.23	20250108	105900	5.10	20250106	130000	-14.38	20241016	72600	53.31	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
69	20250114	131128	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112000	-3200	5	-2.78	17366785500	154141	80.07	115900	115900	111000	149700	80700	115200	112667.17	11.34	0	-24566	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	87711	-266.67	30.92	12	0.20	-420.00	3622.00	130000	20241016	-13.85	72600	20240805	54.27	118700	-5.64	20250108	105900	5.76	20250106	130000	-13.85	20241016	72600	54.27	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
70	20250114	121123	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111700	-3500	5	-3.04	15422711700	136797	71.06	115900	115900	111000	149700	80700	115200	112740.50	11.34	0	-23357	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	87476	-265.95	30.84	12	0.17	-420.00	3622.00	130000	20241016	-14.08	72600	20240805	53.86	118700	-5.90	20250108	105900	5.48	20250106	130000	-14.08	20241016	72600	53.86	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
71	20250114	111122	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111500	-3700	5	-3.21	13352436100	118230	61.41	115900	115900	111000	149700	80700	115200	112934.94	11.34	0	-25346	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	87319	-265.48	30.78	12	0.15	-420.00	3622.00	130000	20241016	-14.23	72600	20240805	53.58	118700	-6.07	20250108	105900	5.29	20250106	130000	-14.23	20241016	72600	53.58	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
72	20250114	101122	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	112500	-2700	5	-2.34	8481168600	74641	38.77	115900	115900	112000	149700	80700	115200	113624.85	11.34	0	-21711	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	88102	-267.86	31.06	12	0.10	-420.00	3622.00	130000	20241016	-13.46	72600	20240805	54.96	118700	-5.22	20250108	105900	6.23	20250106	130000	-13.46	20241016	72600	54.96	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
73	20250114	091126	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114500	-700	5	-0.61	1516182700	13200	6.86	115900	115900	114300	149700	80700	115200	114860.76	11.34	0	-4680	118266	116732	115166	113632	112066	117500	114400	392	34500	500	87550	100	1	78313250	89669	-272.62	31.61	12	0.02	-420.00	3622.00	130000	20241016	-11.92	72600	20240805	57.71	118700	-3.54	20250108	105900	8.12	20250106	130000	-11.92	20241016	72600	57.71	20240805	0.61	N	326030	500	391 억	8879250	N	N	3414	N	N
74	20250113	161111	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115200	100	2	0.09	22000222800	191512	100.78	113600	116700	113600	149600	80600	115100	114875.59	11.32	0	15587	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	90217	-274.29	31.81	12	0.24	-420.00	3622.00	130000	20241016	-11.38	72600	20240805	58.68	118700	-2.95	20250108	105900	8.78	20250106	130000	-11.38	20241016	72600	58.68	20240805	0.61	N	326030	500	391 억	8867469	N	N	3414	N	N
75	20250113	151117	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115200	100	2	0.09	20135198600	175324	92.26	113600	116700	113600	149600	80600	115100	114845.46	11.32	0	14335	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	90217	-274.29	31.81	12	0.22	-420.00	3622.00	130000	20241016	-11.38	72600	20240805	58.68	118700	-2.95	20250108	105900	8.78	20250106	130000	-11.38	20241016	72600	58.68	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
76	20250113	141052	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115100	0	3	0.00	16141864000	140582	73.98	113600	116700	113600	149600	80600	115100	114821.44	11.32	0	12903	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	90139	-274.05	31.78	12	0.18	-420.00	3622.00	130000	20241016	-11.46	72600	20240805	58.54	118700	-3.03	20250108	105900	8.69	20250106	130000	-11.46	20241016	72600	58.54	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
77	20250113	131059	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114400	-700	5	-0.61	14361786400	125045	65.80	113600	116700	113600	149600	80600	115100	114852.69	11.32	0	10718	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	89590	-272.38	31.58	12	0.16	-420.00	3622.00	130000	20241016	-12.00	72600	20240805	57.58	118700	-3.62	20250108	105900	8.03	20250106	130000	-12.00	20241016	72600	57.58	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
78	20250113	121104	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115100	0	3	0.00	12827099000	111639	58.75	113600	116700	113600	149600	80600	115100	114897.78	11.32	0	7101	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	90139	-274.05	31.78	12	0.14	-420.00	3622.00	130000	20241016	-11.46	72600	20240805	58.54	118700	-3.03	20250108	105900	8.69	20250106	130000	-11.46	20241016	72600	58.54	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
79	20250113	111101	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114700	-400	5	-0.35	11042691300	96115	50.58	113600	116700	113600	149600	80600	115100	114890.12	11.32	0	6494	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	89825	-273.10	31.67	12	0.12	-420.00	3622.00	130000	20241016	-11.77	72600	20240805	57.99	118700	-3.37	20250108	105900	8.31	20250106	130000	-11.77	20241016	72600	57.99	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
80	20250113	101101	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114000	-1100	5	-0.96	8445575200	73357	38.60	113600	116700	113600	149600	80600	115100	115129.83	11.32	0	4758	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	89277	-271.43	31.47	12	0.09	-420.00	3622.00	130000	20241016	-12.31	72600	20240805	57.02	118700	-3.96	20250108	105900	7.65	20250106	130000	-12.31	20241016	72600	57.02	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
81	20250113	091108	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116000	900	2	0.78	2367933400	20566	10.82	113600	116100	113600	149600	80600	115100	115138.50	11.32	0	3440	119900	117500	115900	113500	111900	116700	112700	392	34500	500	87470	100	1	78313250	90843	-276.19	32.03	12	0.03	-420.00	3622.00	130000	20241016	-10.77	72600	20240805	59.78	118700	-2.27	20250108	105900	9.54	20250106	130000	-10.77	20241016	72600	59.78	20240805	0.61	N	326030	500	391 억	8867469	N	N	3056	N	N
82	20250110	161041	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115100	-2000	5	-1.71	21892852700	189469	81.81	118200	118300	114300	152200	82000	117100	115549.01	11.34	0	-10545	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90139	-274.05	31.78	12	0.24	-420.00	3622.00	130000	20241016	-11.46	72600	20240805	58.54	118700	-3.03	20250108	105900	8.69	20250106	130000	-11.46	20241016	72600	58.54	20240805	0.62	N	326030	500	391 억	8883629	N	N	3056	N	N
83	20250110	151049	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115000	-2100	5	-1.79	20522493500	177567	76.67	118200	118300	114300	152200	82000	117100	115576.06	11.34	0	-14205	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90060	-273.81	31.75	12	0.23	-420.00	3622.00	130000	20241016	-11.54	72600	20240805	58.40	118700	-3.12	20250108	105900	8.59	20250106	130000	-11.54	20241016	72600	58.40	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
84	20250110	141056	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115500	-1600	5	-1.37	17845127100	154337	66.64	118200	118300	114300	152200	82000	117100	115624.43	11.34	0	-20210	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90452	-275.00	31.89	12	0.20	-420.00	3622.00	130000	20241016	-11.15	72600	20240805	59.09	118700	-2.70	20250108	105900	9.07	20250106	130000	-11.15	20241016	72600	59.09	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
85	20250110	131056	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115300	-1800	5	-1.54	15955410100	137951	59.57	118200	118300	114300	152200	82000	117100	115659.98	11.34	0	-21531	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90295	-274.52	31.83	12	0.18	-420.00	3622.00	130000	20241016	-11.31	72600	20240805	58.82	118700	-2.86	20250108	105900	8.88	20250106	130000	-11.31	20241016	72600	58.82	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
86	20250110	121058	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115500	-1600	5	-1.37	14113905600	121925	52.65	118200	118300	114300	152200	82000	117100	115758.91	11.34	0	-27794	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90452	-275.00	31.89	12	0.16	-420.00	3622.00	130000	20241016	-11.15	72600	20240805	59.09	118700	-2.70	20250108	105900	9.07	20250106	130000	-11.15	20241016	72600	59.09	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
87	20250110	111055	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114800	-2300	5	-1.96	11525541100	99374	42.91	118200	118300	114500	152200	82000	117100	115981.45	11.34	0	-22876	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	89904	-273.33	31.70	12	0.13	-420.00	3622.00	130000	20241016	-11.69	72600	20240805	58.13	118700	-3.29	20250108	105900	8.40	20250106	130000	-11.69	20241016	72600	58.13	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
88	20250110	101051	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115500	-1600	5	-1.37	7744040100	66507	28.72	118200	118300	115200	152200	82000	117100	116439.47	11.34	0	-15100	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	90452	-275.00	31.89	12	0.08	-420.00	3622.00	130000	20241016	-11.15	72600	20240805	59.09	118700	-2.70	20250108	105900	9.07	20250106	130000	-11.15	20241016	72600	59.09	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
89	20250110	091057	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116300	-800	5	-0.68	2321978100	19804	8.55	118200	118300	116200	152200	82000	117100	117247.93	11.34	0	-7746	120300	118700	116400	114800	112500	119500	115600	392	35100	500	88990	100	1	78313250	91078	-276.90	32.11	12	0.03	-420.00	3622.00	130000	20241016	-10.54	72600	20240805	60.19	118700	-2.02	20250108	105900	9.82	20250106	130000	-10.54	20241016	72600	60.19	20240805	0.62	N	326030	500	391 억	8883629	N	N	3013	N	N
90	20250109	161045	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117100	100	2	0.09	26867032100	230706	83.97	117000	118000	114100	152100	81900	117000	116454.20	11.39	0	-37060	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91705	-278.81	32.33	12	0.29	-420.00	3622.00	130000	20241016	-9.92	72600	20240805	61.29	118700	-1.35	20250108	105900	10.58	20250106	130000	-9.92	20241016	72600	61.29	20240805	0.64	N	326030	500	391 억	8920357	N	N	3013	N	N
91	20250109	151041	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117100	100	2	0.09	24037968200	206547	75.17	117000	118000	114100	152100	81900	117000	116380.12	11.39	0	-31873	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91705	-278.81	32.33	12	0.26	-420.00	3622.00	130000	20241016	-9.92	72600	20240805	61.29	118700	-1.35	20250108	105900	10.58	20250106	130000	-9.92	20241016	72600	61.29	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
92	20250109	141049	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117000	0	3	0.00	20731289600	178374	64.92	117000	118000	114100	152100	81900	117000	116223.69	11.39	0	-25221	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91627	-278.57	32.30	12	0.23	-420.00	3622.00	130000	20241016	-10.00	72600	20240805	61.16	118700	-1.43	20250108	105900	10.48	20250106	130000	-10.00	20241016	72600	61.16	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
93	20250109	131048	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116800	-200	5	-0.17	17694863400	152440	55.48	117000	118000	114100	152100	81900	117000	116077.52	11.39	0	-25195	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91470	-278.10	32.25	12	0.19	-420.00	3622.00	130000	20241016	-10.15	72600	20240805	60.88	118700	-1.60	20250108	105900	10.29	20250106	130000	-10.15	20241016	72600	60.88	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
94	20250109	121048	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117100	100	2	0.09	15999863700	137934	50.20	117000	118000	114100	152100	81900	117000	115996.47	11.39	0	-17348	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91705	-278.81	32.33	12	0.18	-420.00	3622.00	130000	20241016	-9.92	72600	20240805	61.29	118700	-1.35	20250108	105900	10.58	20250106	130000	-9.92	20241016	72600	61.29	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
95	20250109	111053	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117200	200	2	0.17	13889412400	119891	43.64	117000	118000	114100	152100	81900	117000	115850.27	11.39	0	-15082	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91783	-279.05	32.36	12	0.15	-420.00	3622.00	130000	20241016	-9.85	72600	20240805	61.43	118700	-1.26	20250108	105900	10.67	20250106	130000	-9.85	20241016	72600	61.43	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
96	20250109	101050	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	115300	-1700	5	-1.45	9229105700	79944	29.10	117000	117500	114100	152100	81900	117000	115444.50	11.39	0	-17164	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	90295	-274.52	31.83	12	0.10	-420.00	3622.00	130000	20241016	-11.31	72600	20240805	58.82	118700	-2.86	20250108	105900	8.88	20250106	130000	-11.31	20241016	72600	58.82	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
97	20250109	091055	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116500	-500	5	-0.43	2383741600	20458	7.45	117000	117500	115200	152100	81900	117000	116518.63	11.39	0	-5212	120333	118666	117033	115366	113733	119500	116200	392	35100	500	88920	100	1	78313250	91235	-277.38	32.16	12	0.03	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	118700	-1.85	20250108	105900	10.01	20250106	130000	-10.38	20241016	72600	60.47	20240805	0.64	N	326030	500	391 억	8920357	N	N	2022	N	N
98	20250108	161039	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117000	700	2	0.60	31965256100	273744	51.64	116000	118700	115400	151100	81500	116300	116771.05	11.42	0	-29942	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91627	-278.57	32.30	12	0.35	-420.00	3622.00	130000	20241016	-10.00	72600	20240805	61.16	118700	-1.43	20250108	105900	10.48	20250106	130000	-10.00	20241016	72600	61.16	20240805	0.64	N	326030	500	391 억	8943934	N	N	2022	N	N
99	20250108	151044	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117200	900	2	0.77	29723777800	254594	48.02	116000	118700	115400	151100	81500	116300	116750.27	11.42	0	-27400	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91783	-279.05	32.36	12	0.33	-420.00	3622.00	130000	20241016	-9.85	72600	20240805	61.43	118700	-1.26	20250108	105900	10.67	20250106	130000	-9.85	20241016	72600	61.43	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
100	20250108	141047	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116300	0	3	0.00	24157535100	206973	39.04	116000	118700	115400	151100	81500	116300	116718.92	11.42	0	-22378	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91078	-276.90	32.11	12	0.26	-420.00	3622.00	130000	20241016	-10.54	72600	20240805	60.19	118700	-2.02	20250108	105900	9.82	20250106	130000	-10.54	20241016	72600	60.19	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
101	20250108	131044	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116400	100	2	0.09	21518732700	184244	34.75	116000	118700	115400	151100	81500	116300	116795.59	11.42	0	-19485	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91157	-277.14	32.14	12	0.24	-420.00	3622.00	130000	20241016	-10.46	72600	20240805	60.33	118700	-1.94	20250108	105900	9.92	20250106	130000	-10.46	20241016	72600	60.33	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
102	20250108	121042	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116200	-100	5	-0.09	18702915000	159979	30.18	116000	118700	115400	151100	81500	116300	116909.75	11.42	0	-20487	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91000	-276.67	32.08	12	0.20	-420.00	3622.00	130000	20241016	-10.62	72600	20240805	60.06	118700	-2.11	20250108	105900	9.73	20250106	130000	-10.62	20241016	72600	60.06	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
103	20250108	111043	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116300	0	3	0.00	16299443900	139295	26.28	116000	118700	115400	151100	81500	116300	117015.44	11.42	0	-16852	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91078	-276.90	32.11	12	0.18	-420.00	3622.00	130000	20241016	-10.54	72600	20240805	60.19	118700	-2.02	20250108	105900	9.82	20250106	130000	-10.54	20241016	72600	60.19	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
104	20250108	101044	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116600	300	2	0.26	12983334300	110853	20.91	116000	118700	115400	151100	81500	116300	117124.40	11.42	0	-9770	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91313	-277.62	32.19	12	0.14	-420.00	3622.00	130000	20241016	-10.31	72600	20240805	60.61	118700	-1.77	20250108	105900	10.10	20250106	130000	-10.31	20241016	72600	60.61	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
105	20250108	091044	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116900	600	2	0.52	4811950600	40971	7.73	116000	118700	115500	151100	81500	116300	117456.50	11.42	0	-8839	123833	120066	114533	110766	105233	121950	112650	392	34800	500	88380	100	1	78313250	91548	-278.33	32.27	12	0.05	-420.00	3622.00	130000	20241016	-10.08	72600	20240805	61.02	118700	-1.52	20250108	105900	10.39	20250106	130000	-10.08	20241016	72600	61.02	20240805	0.64	N	326030	500	391 억	8943934	N	N	488	N	N
106	20250107	161033	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116300	5900	2	5.34	61059079200	527947	182.87	110000	118300	109000	143500	77300	110400	115653.61	11.37	0	24008	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91078	-276.90	32.11	12	0.67	-420.00	3622.00	130000	20241016	-10.54	72600	20240805	60.19	118300	-1.69	20250107	105900	9.82	20250106	130000	-10.54	20241016	72600	60.19	20240805	0.63	N	326030	500	391 억	8901626	N	N	488	N	N
107	20250107	151037	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116500	6100	2	5.53	58118331600	502640	174.10	110000	118300	109000	143500	77300	110400	115626.16	11.37	0	23771	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91235	-277.38	32.16	12	0.64	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	118300	-1.52	20250107	105900	10.01	20250106	130000	-10.38	20241016	72600	60.47	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
108	20250107	141035	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117200	6800	2	6.16	52240186600	452359	156.68	110000	118300	109000	143500	77300	110400	115483.91	11.37	0	31381	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91783	-279.05	32.36	12	0.58	-420.00	3622.00	130000	20241016	-9.85	72600	20240805	61.43	118300	-0.93	20250107	105900	10.67	20250106	130000	-9.85	20241016	72600	61.43	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
109	20250107	131035	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116900	6500	2	5.89	46307135700	401848	139.19	110000	118300	109000	143500	77300	110400	115235.45	11.37	0	34847	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91548	-278.33	32.27	12	0.51	-420.00	3622.00	130000	20241016	-10.08	72600	20240805	61.02	118300	-1.18	20250107	105900	10.39	20250106	130000	-10.08	20241016	72600	61.02	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
110	20250107	121036	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	117400	7000	2	6.34	37357677600	325640	112.79	110000	117600	109000	143500	77300	110400	114720.79	11.37	0	27577	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91940	-279.52	32.41	12	0.42	-420.00	3622.00	130000	20241016	-9.69	72600	20240805	61.71	117600	-0.17	20250107	105900	10.86	20250106	130000	-9.69	20241016	72600	61.71	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
111	20250107	111031	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	116500	6100	2	5.53	29601943600	259271	89.80	110000	116600	109000	143500	77300	110400	114173.75	11.37	0	25279	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	91235	-277.38	32.16	12	0.33	-420.00	3622.00	130000	20241016	-10.38	72600	20240805	60.47	116600	-0.09	20250107	105900	10.01	20250106	130000	-10.38	20241016	72600	60.47	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
112	20250107	101036	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	114100	3700	2	3.35	12215462200	108875	37.71	110000	114100	109000	143500	77300	110400	112197.13	11.37	0	-6970	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	89355	-271.67	31.50	12	0.14	-420.00	3622.00	130000	20241016	-12.23	72600	20240805	57.16	114100	0.00	20250107	105900	7.74	20250106	130000	-12.23	20241016	72600	57.16	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
113	20250107	091040	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110900	500	2	0.45	1620459100	14723	5.10	110000	111200	109000	143500	77300	110400	110063.11	11.37	0	-2159	114866	112632	109266	107032	103666	113750	108150	392	33100	500	83900	100	1	78313250	86849	-264.05	30.62	12	0.02	-420.00	3622.00	130000	20241016	-14.69	72600	20240805	52.75	112900	-1.77	20250102	105900	4.72	20250106	130000	-14.69	20241016	72600	52.75	20240805	0.63	N	326030	500	391 억	8901626	N	N	264	N	N
114	20250106	161023	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110400	1200	2	1.10	31334437300	287343	116.36	110200	111500	105900	141900	76500	109200	109047.69	11.39	0	-20389	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	86458	-262.86	30.48	12	0.37	-420.00	3622.00	130000	20241016	-15.08	72600	20240805	52.07	112900	-2.21	20250102	105900	4.25	20250106	130000	-15.08	20241016	72600	52.07	20240805	0.59	N	326030	500	391 억	8921295	N	N	264	N	N
115	20250106	151022	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110500	1300	2	1.19	30263297500	277645	112.44	110200	111500	105900	141900	76500	109200	108999.97	11.39	0	-20024	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	86536	-263.10	30.51	12	0.35	-420.00	3622.00	130000	20241016	-15.00	72600	20240805	52.20	112900	-2.13	20250102	105900	4.34	20250106	130000	-15.00	20241016	72600	52.20	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
116	20250106	141023	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111100	1900	2	1.74	27466575700	252402	102.21	110200	111500	105900	141900	76500	109200	108820.75	11.39	0	-18168	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	87006	-264.52	30.67	12	0.32	-420.00	3622.00	130000	20241016	-14.54	72600	20240805	53.03	112900	-1.59	20250102	105900	4.91	20250106	130000	-14.54	20241016	72600	53.03	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
117	20250106	131011	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111200	2000	2	1.83	25221610000	232198	94.03	110200	111500	105900	141900	76500	109200	108621.13	11.39	0	-18729	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	87084	-264.76	30.70	12	0.30	-420.00	3622.00	130000	20241016	-14.46	72600	20240805	53.17	112900	-1.51	20250102	105900	5.00	20250106	130000	-14.46	20241016	72600	53.17	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
118	20250106	121020	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110700	1500	2	1.37	22397594700	206759	83.73	110200	111200	105900	141900	76500	109200	108327.06	11.39	0	-20978	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	86693	-263.57	30.56	12	0.26	-420.00	3622.00	130000	20241016	-14.85	72600	20240805	52.48	112900	-1.95	20250102	105900	4.53	20250106	130000	-14.85	20241016	72600	52.48	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
119	20250106	111017	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109700	500	2	0.46	18839948200	174503	70.67	110200	110300	105900	141900	76500	109200	107963.46	11.39	0	-27463	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	85910	-261.19	30.29	12	0.22	-420.00	3622.00	130000	20241016	-15.62	72600	20240805	51.10	112900	-2.83	20250102	105900	3.59	20250106	130000	-15.62	20241016	72600	51.10	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
120	20250106	101013	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	-500	5	-0.46	13835691900	128843	52.18	110200	110200	105900	141900	76500	109200	107384.12	11.39	0	-35077	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	85127	-258.81	30.01	12	0.16	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	112900	-3.72	20250102	105900	2.64	20250106	130000	-16.38	20241016	72600	49.72	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
121	20250106	091014	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	107400	-1800	5	-1.65	3601050900	33299	13.48	110200	110200	107000	141900	76500	109200	108142.91	11.39	0	-12605	113333	111266	109633	107566	105933	112300	108600	392	32700	500	82990	100	1	78313250	84108	-255.71	29.65	12	0.04	-420.00	3622.00	130000	20241016	-17.38	72600	20240805	47.93	112900	-4.87	20250102	107000	0.37	20250106	130000	-17.38	20241016	72600	47.93	20240805	0.59	N	326030	500	391 억	8921295	N	N	98	N	N
122	20250103	161010	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109200	600	2	0.55	26879023600	245865	86.17	109100	111700	108000	141100	76100	108600	109324.62	11.44	0	-41828	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85518	-260.00	30.15	12	0.31	-420.00	3622.00	130000	20241016	-16.00	72600	20240805	50.41	112900	-3.28	20250102	107800	1.30	20250102	130000	-16.00	20241016	72600	50.41	20240805	0.62	N	326030	500	391 억	8960274	N	N	98	N	N
123	20250103	151012	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108900	300	2	0.28	25711916200	235169	82.42	109100	111700	108000	141100	76100	108600	109333.78	11.44	0	-38888	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85283	-259.29	30.07	12	0.30	-420.00	3622.00	130000	20241016	-16.23	72600	20240805	50.00	112900	-3.54	20250102	107800	1.02	20250102	130000	-16.23	20241016	72600	50.00	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
124	20250103	141013	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	100	2	0.09	22586007600	206461	72.36	109100	111700	108000	141100	76100	108600	109396.00	11.44	0	-38816	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85127	-258.81	30.01	12	0.26	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	112900	-3.72	20250102	107800	0.83	20250102	130000	-16.38	20241016	72600	49.72	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
125	20250103	131013	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108900	300	2	0.28	17852078700	162902	57.09	109100	111700	108300	141100	76100	108600	109587.84	11.44	0	-36963	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85283	-259.29	30.07	12	0.21	-420.00	3622.00	130000	20241016	-16.23	72600	20240805	50.00	112900	-3.54	20250102	107800	1.02	20250102	130000	-16.23	20241016	72600	50.00	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
126	20250103	121012	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108600	0	3	0.00	15808086300	144086	50.50	109100	111700	108300	141100	76100	108600	109712.85	11.44	0	-34126	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85048	-258.57	29.98	12	0.18	-420.00	3622.00	130000	20241016	-16.46	72600	20240805	49.59	112900	-3.81	20250102	107800	0.74	20250102	130000	-16.46	20241016	72600	49.59	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
127	20250103	111012	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108500	-100	5	-0.09	13889703900	126438	44.31	109100	111700	108300	141100	76100	108600	109853.87	11.44	0	-31528	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	84970	-258.33	29.96	12	0.16	-420.00	3622.00	130000	20241016	-16.54	72600	20240805	49.45	112900	-3.90	20250102	107800	0.65	20250102	130000	-16.54	20241016	72600	49.45	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
128	20250103	101010	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109400	800	2	0.74	10206124100	92565	32.44	109100	111700	108300	141100	76100	108600	110259.00	11.44	0	-15931	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	85675	-260.48	30.20	12	0.12	-420.00	3622.00	130000	20241016	-15.85	72600	20240805	50.69	112900	-3.10	20250102	107800	1.48	20250102	130000	-15.85	20241016	72600	50.69	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
129	20250103	091012	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110200	1600	2	1.47	2107100000	19274	6.75	109100	110200	108300	141100	76100	108600	109323.44	11.44	0	-1512	114866	111732	109766	106632	104666	110750	105650	392	32500	500	82530	100	1	78313250	86301	-262.38	30.43	12	0.02	-420.00	3622.00	130000	20241016	-15.23	72600	20240805	51.79	112900	-2.39	20250102	107800	2.23	20250102	130000	-15.23	20241016	72600	51.79	20240805	0.62	N	326030	500	391 억	8960274	N	N	70	N	N
130	20250102	161001	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108600	-2500	5	-2.25	31061001100	284278	69.88	111800	112900	107800	144400	77800	111100	109259.88	11.56	0	-88558	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	85048	-258.57	29.98	12	0.36	-420.00	3622.00	130000	20241016	-16.46	72600	20240805	49.59	112900	-3.81	20250102	107800	0.74	20250102	130000	-16.46	20241016	72600	49.59	20240805	0.66	N	326030	500	391 억	9053378	N	N	70	N	N
131	20250102	151002	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108700	-2400	5	-2.16	29542241000	270303	66.45	111800	112900	107800	144400	77800	111100	109288.72	11.56	0	-88908	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	85127	-258.81	30.01	12	0.35	-420.00	3622.00	130000	20241016	-16.38	72600	20240805	49.72	112900	-3.72	20250102	107800	0.83	20250102	130000	-16.38	20241016	72600	49.72	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
132	20250102	140959	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108400	-2700	5	-2.43	26127190500	238911	58.73	111800	112900	107800	144400	77800	111100	109354.79	11.56	0	-74106	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	84892	-258.10	29.93	12	0.31	-420.00	3622.00	130000	20241016	-16.62	72600	20240805	49.31	112900	-3.99	20250102	107800	0.56	20250102	130000	-16.62	20241016	72600	49.31	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
133	20250102	131003	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	108200	-2900	5	-2.61	22706374800	207344	50.97	111800	112900	108000	144400	77800	111100	109505.67	11.56	0	-61454	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	84735	-257.62	29.87	12	0.26	-420.00	3622.00	130000	20241016	-16.77	72600	20240805	49.04	112900	-4.16	20250102	108000	0.19	20250102	130000	-16.77	20241016	72600	49.04	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
134	20250102	121000	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109300	-1800	5	-1.62	18200440600	165978	40.80	111800	112900	108000	144400	77800	111100	109650.09	11.56	0	-52193	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	85596	-260.24	30.18	12	0.21	-420.00	3622.00	130000	20241016	-15.92	72600	20240805	50.55	112900	-3.19	20250102	108000	1.20	20250102	130000	-15.92	20241016	72600	50.55	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
135	20250102	110951	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	109000	-2100	5	-1.89	13405063200	121835	29.95	111800	112900	108800	144400	77800	111100	110020.64	11.56	0	-41124	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	85361	-259.52	30.09	12	0.16	-420.00	3622.00	130000	20241016	-16.15	72600	20240805	50.14	112900	-3.45	20250102	108800	0.18	20250102	130000	-16.15	20241016	72600	50.14	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
136	20250102	100958	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	110000	-1100	5	-0.99	4378844500	39404	9.69	111800	112900	109700	144400	77800	111100	111127.35	11.56	0	-7985	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	86145	-261.90	30.37	12	0.05	-420.00	3622.00	130000	20241016	-15.38	72600	20240805	51.52	112900	-2.57	20250102	109700	0.27	20250102	130000	-15.38	20241016	72600	51.52	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N
137	20250102	090948	55	20.00	KOSPI200	일반서비스	N	N	N	Y	40	N	111100	0	3	0.00	0	0	0.00	0	0	0	144400	77800	111100	0.00	11.56	0	0	118566	114832	108866	105132	99166	116700	107000	392	33300	500	84430	100	1	78313250	87006	-264.52	30.67	12	0.00	-420.00	3622.00	130000	20241016	-14.54	72600	20240805	53.03	0	0.00	0	0	0.00	0	130000	-14.54	20241016	72600	53.03	20240805	0.66	N	326030	500	391 억	9053378	N	N	315	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History