KissMeData/012750/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

62 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	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	160307	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-100	5	-0.17	792429600	13203	33.17	60500	60500	59700	78100	42100	60100	60018.91	55.93	-1784	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.03	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240805	0.01	N	012750	500	189 억	21252479	N	N	11	N	N
3	20250124	150308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-100	5	-0.17	630849400	10511	26.41	60500	60500	59700	78100	42100	60100	60018.02	55.93	-1095	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.03	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
4	20250124	140308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	0	3	0.00	428302000	7141	17.94	60500	60500	59700	78100	42100	60100	59977.87	55.93	-1636	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.02	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
5	20250124	130310	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-200	5	-0.33	370721200	6183	15.53	60500	60500	59700	78100	42100	60100	59958.14	55.93	-1697	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22762	12.01	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	62300	-3.85	20250115	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
6	20250124	120308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	100	2	0.17	314203200	5241	13.17	60500	60500	59700	78100	42100	60100	59951.00	55.93	-1634	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.01	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
7	20250124	110309	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-300	5	-0.50	234983900	3920	9.85	60500	60500	59700	78100	42100	60100	59944.87	55.93	-1764	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22724	11.99	1.30	12	0.01	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	62300	-4.01	20250115	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
8	20250124	100308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-200	5	-0.33	169040300	2820	7.09	60500	60500	59700	78100	42100	60100	59943.37	55.93	-1361	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22762	12.01	1.30	12	0.01	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	62300	-3.85	20250115	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
9	20250124	090309	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	100	2	0.17	8187500	136	0.34	60500	60500	59800	78100	42100	60100	60202.21	55.93	-34	61433	60766	60333	59666	59233	60550	59450	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.00	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240805	0.01	N	012750	500	189 억	21252479	N	N	347	N	N
10	20250123	160308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	0	3	0.00	941978100	15653	53.05	61000	61000	59900	78100	42100	60100	60178.77	55.92	1104	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.04	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240805	0.01	N	012750	500	189 억	21250424	N	N	347	N	N
11	20250123	150306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	100	2	0.17	767414000	12751	43.21	61000	61000	59900	78100	42100	60100	60184.61	55.92	573	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
12	20250123	140308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	100	2	0.17	658385800	10940	37.07	61000	61000	59900	78100	42100	60100	60181.52	55.92	-119	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
13	20250123	130306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-100	5	-0.17	554245300	9204	31.19	61000	61000	59900	78100	42100	60100	60217.87	55.92	40	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
14	20250123	120307	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-100	5	-0.17	421459500	6990	23.69	61000	61000	60000	78100	42100	60100	60294.64	55.92	356	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22800	12.03	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
15	20250123	110308	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	0	3	0.00	281548200	4662	15.80	61000	61000	60000	78100	42100	60100	60392.15	55.92	164	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.01	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
16	20250123	100306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	0	3	0.00	148911000	2459	8.33	61000	61000	60100	78100	42100	60100	60557.54	55.92	55	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	22838	12.05	1.30	12	0.01	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
17	20250123	090306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	600	2	1.00	18518700	304	1.03	61000	61000	60700	78100	42100	60100	60916.78	55.92	113	62366	61232	60666	59532	58966	60950	59250	190	18000	500	45670	100	1	37999178	23066	12.17	1.32	12	0.00	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	62300	-2.57	20250115	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240805	0.01	N	012750	500	189 억	21250424	N	N	81	N	N
18	20250122	160306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	-1100	5	-1.80	1790519800	29507	113.84	61800	61800	60100	79500	42900	61200	60681.19	55.91	5609	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	22838	12.05	1.30	12	0.08	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240122	0.01	N	012750	500	189 억	21246366	N	N	81	N	N
19	20250122	150306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	-900	5	-1.47	1400103400	23016	88.80	61800	61800	60100	79500	42900	61200	60831.74	55.91	6030	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	22914	12.09	1.31	12	0.06	4986.00	46149.00	66000	20241108	-8.64	53000	20240118	13.77	62300	-3.21	20250115	56200	7.30	20250102	66000	-8.64	20241108	53000	13.77	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
20	20250122	140304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	-700	5	-1.14	980210100	16057	61.95	61800	61800	60500	79500	42900	61200	61045.66	55.91	4567	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	62300	-2.89	20250115	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
21	20250122	130306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	-600	5	-0.98	735735700	12031	46.42	61800	61800	60500	79500	42900	61200	61153.33	55.91	4085	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	23028	12.15	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	62300	-2.73	20250115	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
22	20250122	120305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60800	-400	5	-0.65	559652800	9134	35.24	61800	61800	60800	79500	42900	61200	61271.38	55.91	2942	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	23104	12.19	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	62300	-2.41	20250115	56200	8.19	20250102	66000	-7.88	20241108	53000	14.72	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
23	20250122	110305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61400	200	2	0.33	371060100	6045	23.32	61800	61800	61000	79500	42900	61200	61382.98	55.91	1628	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	23331	12.31	1.33	12	0.02	4986.00	46149.00	66000	20241108	-6.97	53000	20240118	15.85	62300	-1.44	20250115	56200	9.25	20250102	66000	-6.97	20241108	53000	15.85	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
24	20250122	100305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	300	2	0.49	166526500	2706	10.44	61800	61800	61000	79500	42900	61200	61539.73	55.91	575	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	23369	12.33	1.33	12	0.01	4986.00	46149.00	66000	20241108	-6.82	53000	20240118	16.04	62300	-1.28	20250115	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
25	20250122	090306	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	300	2	0.49	39835700	645	2.49	61800	61800	61400	79500	42900	61200	61760.78	55.91	108	62400	61800	60900	60300	59400	62100	60600	190	18300	500	46510	100	1	37999178	23369	12.33	1.33	12	0.00	4986.00	46149.00	66000	20241108	-6.82	53000	20240118	16.04	62300	-1.28	20250115	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240122	0.01	N	012750	500	189 억	21246366	N	N	111	N	N
26	20250121	160304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	500	2	0.82	1580822200	25906	135.68	61000	61500	60000	78900	42500	60700	61021.46	55.90	4872	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23255	12.27	1.33	12	0.07	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	62300	-1.77	20250115	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240122	0.01	N	012750	500	189 억	21243203	N	N	111	N	N
27	20250121	150305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	500	2	0.82	1432381100	23479	122.97	61000	61500	60000	78900	42500	60700	61006.90	55.90	4585	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23255	12.27	1.33	12	0.06	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	62300	-1.77	20250115	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
28	20250121	140305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	400	2	0.66	1132811900	18586	97.34	61000	61500	60000	78900	42500	60700	60949.74	55.90	5624	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23217	12.25	1.32	12	0.05	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	62300	-1.93	20250115	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
29	20250121	130304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	600	2	0.99	935578700	15364	80.47	61000	61500	60000	78900	42500	60700	60894.21	55.90	5255	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23293	12.29	1.33	12	0.04	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	62300	-1.61	20250115	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
30	20250121	120258	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60800	100	2	0.16	555742400	9158	47.96	61000	61200	60000	78900	42500	60700	60683.82	55.90	2186	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23104	12.19	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	62300	-2.41	20250115	56200	8.19	20250102	66000	-7.88	20241108	53000	14.72	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
31	20250121	110254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	-200	5	-0.33	470481600	7754	40.61	61000	61200	60000	78900	42500	60700	60675.99	55.90	1664	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	22990	12.13	1.31	12	0.02	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	62300	-2.89	20250115	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
32	20250121	100251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-700	5	-1.15	381669900	6285	32.92	61000	61200	60000	78900	42500	60700	60727.11	55.90	1406	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	22800	12.03	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
33	20250121	090305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60800	100	2	0.16	34116500	560	2.93	61000	61100	60500	78900	42500	60700	60922.32	55.90	-24	61900	61300	60400	59800	58900	61600	60100	190	18200	500	46130	100	1	37999178	23104	12.19	1.32	12	0.00	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	62300	-2.41	20250115	56200	8.19	20250102	66000	-7.88	20241108	53000	14.72	20240122	0.01	N	012750	500	189 억	21243203	N	N	1	N	N
34	20250120	160303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	900	2	1.51	890916200	14694	50.42	59800	61000	59500	77700	41900	59800	60631.24	55.89	1040	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	23066	12.17	1.32	12	0.04	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	62300	-2.57	20250115	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240122	0.01	N	012750	500	189 억	21239441	N	N	1	N	N
35	20250120	150305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	900	2	1.51	748722100	12351	42.38	59800	61000	59500	77700	41900	59800	60620.36	55.89	1271	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	23066	12.17	1.32	12	0.03	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	62300	-2.57	20250115	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
36	20250120	140304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60400	600	2	1.00	552906800	9123	31.30	59800	61000	59500	77700	41900	59800	60605.81	55.89	840	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	22952	12.11	1.31	12	0.02	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	62300	-3.05	20250115	56200	7.47	20250102	66000	-8.48	20241108	53000	13.96	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
37	20250120	130303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60900	1100	2	1.84	391552200	6464	22.18	59800	61000	59500	77700	41900	59800	60574.29	55.89	1157	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	23141	12.21	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	62300	-2.25	20250115	56200	8.36	20250102	66000	-7.73	20241108	53000	14.91	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
38	20250120	120304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60900	1100	2	1.84	335294700	5540	19.01	59800	61000	59500	77700	41900	59800	60522.51	55.89	929	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	23141	12.21	1.32	12	0.01	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	62300	-2.25	20250115	56200	8.36	20250102	66000	-7.73	20241108	53000	14.91	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
39	20250120	110304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	900	2	1.51	247885800	4103	14.08	59800	61000	59500	77700	41900	59800	60415.74	55.89	400	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	23066	12.17	1.32	12	0.01	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	62300	-2.57	20250115	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
40	20250120	100304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	300	2	0.50	85789000	1430	4.91	59800	60500	59500	77700	41900	59800	59992.31	55.89	307	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	22838	12.05	1.30	12	0.00	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
41	20250120	090304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	200	2	0.33	7299700	122	0.42	59800	60300	59800	77700	41900	59800	59833.61	55.89	-61	61133	60466	59933	59266	58733	60200	59000	190	17900	500	45440	100	1	37999178	22800	12.03	1.30	12	0.00	4986.00	46149.00	66000	20241108	-9.09	53000	20240118	13.21	62300	-3.69	20250115	56200	6.76	20250102	66000	-9.09	20241108	53000	13.21	20240122	0.01	N	012750	500	189 억	21239441	N	N	290	N	N
42	20250117	160303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-700	5	-1.16	1241016200	20744	32.63	60100	60600	59400	78600	42400	60500	59825.31	55.89	-2680	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22724	11.99	1.30	12	0.05	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	62300	-4.01	20250115	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21236934	N	N	290	N	N
43	20250117	150303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	-600	5	-0.99	1116750900	18668	29.36	60100	60600	59400	78600	42400	60500	59821.67	55.89	-2767	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22762	12.01	1.30	12	0.05	4986.00	46149.00	66000	20241108	-9.24	53000	20240118	13.02	62300	-3.85	20250115	56200	6.58	20250102	66000	-9.24	20241108	53000	13.02	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
44	20250117	140303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	-400	5	-0.66	992724200	16601	26.11	60100	60600	59400	78600	42400	60500	59799.06	55.89	-3109	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22838	12.05	1.30	12	0.04	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	62300	-3.53	20250115	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
45	20250117	130303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-700	5	-1.16	901604400	15081	23.72	60100	60600	59400	78600	42400	60500	59784.13	55.89	-3574	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22724	11.99	1.30	12	0.04	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	62300	-4.01	20250115	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
46	20250117	120303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-700	5	-1.16	754702300	12621	19.85	60100	60600	59400	78600	42400	60500	59797.35	55.89	-3025	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22724	11.99	1.30	12	0.03	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	62300	-4.01	20250115	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
47	20250117	110304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59700	-800	5	-1.32	613093300	10247	16.12	60100	60600	59400	78600	42400	60500	59831.49	55.89	-2351	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22686	11.97	1.29	12	0.03	4986.00	46149.00	66000	20241108	-9.55	53000	20240118	12.64	62300	-4.17	20250115	56200	6.23	20250102	66000	-9.55	20241108	53000	12.64	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
48	20250117	100304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	-700	5	-1.16	374830300	6253	9.84	60100	60600	59500	78600	42400	60500	59944.07	55.89	-891	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	22724	11.99	1.30	12	0.02	4986.00	46149.00	66000	20241108	-9.39	53000	20240118	12.83	62300	-4.01	20250115	56200	6.41	20250102	66000	-9.39	20241108	53000	12.83	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
49	20250117	090305	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	100	2	0.17	53294200	885	1.39	60100	60600	60100	78600	42400	60500	60219.44	55.89	-3	62166	61332	60666	59832	59166	61000	59500	190	18100	500	45980	100	1	37999178	23028	12.15	1.31	12	0.00	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	62300	-2.73	20250115	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21236934	N	N	193	N	N
50	20250116	160302	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	-1000	5	-1.63	2522745600	41819	98.07	61200	61500	60000	79900	43100	61500	60324.66	55.86	6838	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22990	12.13	1.31	12	0.11	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	62300	-2.89	20250115	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21225875	N	N	193	N	N
51	20250116	150250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-1300	5	-2.11	2028327200	33631	78.86	61200	61500	60000	79900	43100	61500	60311.24	55.86	4880	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22876	12.07	1.30	12	0.09	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
52	20250116	140304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-1300	5	-2.11	1636811300	27120	63.60	61200	61500	60100	79900	43100	61500	60354.40	55.86	3024	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22876	12.07	1.30	12	0.07	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
53	20250116	130303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-1300	5	-2.11	1300487100	21535	50.50	61200	61500	60100	79900	43100	61500	60389.46	55.86	1635	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22876	12.07	1.30	12	0.06	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	62300	-3.37	20250115	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
54	20250116	120304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	-1000	5	-1.63	983132200	16269	38.15	61200	61500	60100	79900	43100	61500	60429.79	55.86	1227	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	62300	-2.89	20250115	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
55	20250116	110303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	-1200	5	-1.95	733852300	12127	28.44	61200	61500	60200	79900	43100	61500	60513.92	55.86	293	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	22914	12.09	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.64	53000	20240118	13.77	62300	-3.21	20250115	56200	7.30	20250102	66000	-8.64	20241108	53000	13.77	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
56	20250116	100304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	-900	5	-1.46	490456900	8101	19.00	61200	61500	60200	79900	43100	61500	60542.76	55.86	-1021	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	23028	12.15	1.31	12	0.02	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	62300	-2.73	20250115	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
57	20250116	090303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-400	5	-0.65	11747600	192	0.45	61200	61500	61100	79900	43100	61500	61185.42	55.86	-24	62900	62200	61600	60900	60300	62550	61250	190	18400	500	46740	100	1	37999178	23217	12.25	1.32	12	0.00	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	62300	-1.93	20250115	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21225875	N	N	753	N	N
58	20250115	160303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	200	2	0.33	1752409700	28449	44.54	61400	62300	61000	79600	43000	61300	61598.30	55.83	13889	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23369	12.33	1.33	12	0.07	4986.00	46149.00	66000	20241108	-6.82	53000	20240118	16.04	62300	-1.28	20250115	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240118	0.01	N	012750	500	189 억	21213775	N	N	753	N	N
59	20250115	150303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	0	3	0.00	1600589600	25977	40.67	61400	62300	61000	79600	43000	61300	61615.64	55.83	12557	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23293	12.29	1.33	12	0.07	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	62300	-1.61	20250115	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
60	20250115	140304	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-100	5	-0.16	1344186700	21790	34.12	61400	62300	61000	79600	43000	61300	61688.24	55.83	11234	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23255	12.27	1.33	12	0.06	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	62300	-1.77	20250115	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
61	20250115	130303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61400	100	2	0.16	1106732100	17923	28.06	61400	62300	61000	79600	43000	61300	61749.27	55.83	9711	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23331	12.31	1.33	12	0.05	4986.00	46149.00	66000	20241108	-6.97	53000	20240118	15.85	62300	-1.44	20250115	56200	9.25	20250102	66000	-6.97	20241108	53000	15.85	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
62	20250115	120303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61400	100	2	0.16	917121200	14834	23.23	61400	62300	61000	79600	43000	61300	61825.62	55.83	8416	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23331	12.31	1.33	12	0.04	4986.00	46149.00	66000	20241108	-6.97	53000	20240118	15.85	62300	-1.44	20250115	56200	9.25	20250102	66000	-6.97	20241108	53000	15.85	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
63	20250115	110303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	400	2	0.65	711122200	11486	17.98	61400	62300	61000	79600	43000	61300	61912.08	55.83	7158	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23445	12.37	1.34	12	0.03	4986.00	46149.00	66000	20241108	-6.52	53000	20240118	16.42	62300	-0.96	20250115	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
64	20250115	100302	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62200	900	2	1.47	504449300	8153	12.77	61400	62200	61000	79600	43000	61300	61872.84	55.83	5725	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23635	12.47	1.35	12	0.02	4986.00	46149.00	66000	20241108	-5.76	53000	20240118	17.36	62200	0.00	20250115	56200	10.68	20250102	66000	-5.76	20241108	53000	17.36	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
65	20250115	090303	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	400	2	0.65	94318500	1534	2.40	61400	61800	61000	79600	43000	61300	61485.33	55.83	844	62500	61900	61300	60700	60100	61600	60400	190	18300	500	46580	100	1	37999178	23445	12.37	1.34	12	0.00	4986.00	46149.00	66000	20241108	-6.52	53000	20240118	16.42	61900	-0.32	20250114	56200	9.79	20250102	66000	-6.52	20241108	53000	16.42	20240118	0.01	N	012750	500	189 억	21213775	N	N	129	N	N
66	20250114	160301	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-300	5	-0.49	1452562600	23733	95.41	61800	61900	60700	80000	43200	61600	61204.34	55.83	4748	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23293	12.29	1.33	12	0.06	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	61900	-0.97	20250114	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240118	0.01	N	012750	500	189 억	21214724	N	N	129	N	N
67	20250114	150302	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-400	5	-0.65	1262441200	20632	82.94	61800	61900	60700	80000	43200	61600	61188.50	55.83	3951	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23255	12.27	1.33	12	0.05	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	61900	-1.13	20250114	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
68	20250114	140301	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-500	5	-0.81	1065287900	17410	69.99	61800	61900	60700	80000	43200	61600	61188.28	55.83	1101	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23217	12.25	1.32	12	0.05	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61900	-1.29	20250114	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
69	20250114	130301	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	-400	5	-0.65	758457900	12397	49.84	61800	61900	60700	80000	43200	61600	61180.76	55.83	467	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23255	12.27	1.33	12	0.03	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	61900	-1.13	20250114	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
70	20250114	120300	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	-300	5	-0.49	566414200	9262	37.23	61800	61900	60700	80000	43200	61600	61154.63	55.83	-1128	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23293	12.29	1.33	12	0.02	4986.00	46149.00	66000	20241108	-7.12	53000	20240118	15.66	61900	-0.97	20250114	56200	9.07	20250102	66000	-7.12	20241108	53000	15.66	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
71	20250114	110302	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	-600	5	-0.97	490370700	8017	32.23	61800	61900	60700	80000	43200	61600	61166.36	55.83	-1147	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23179	12.23	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.58	53000	20240118	15.09	61900	-1.45	20250114	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
72	20250114	100300	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-500	5	-0.81	251057100	4090	16.44	61800	61900	61000	80000	43200	61600	61383.15	55.83	-718	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23217	12.25	1.32	12	0.01	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61900	-1.29	20250114	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
73	20250114	090300	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	-100	5	-0.16	64850100	1051	4.22	61800	61900	61500	80000	43200	61600	61703.24	55.83	-437	62466	62032	61166	60732	59866	62250	60950	190	18400	500	46810	100	1	37999178	23369	12.33	1.33	12	0.00	4986.00	46149.00	66000	20241108	-6.82	53000	20240118	16.04	61900	-0.65	20250114	56200	9.43	20250102	66000	-6.82	20241108	53000	16.04	20240118	0.01	N	012750	500	189 억	21214724	N	N	759	N	N
74	20250113	160259	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	600	2	0.98	1502527300	24593	83.58	60400	61600	60300	79300	42700	61000	61095.53	55.83	-1231	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23407	12.35	1.33	12	0.06	4986.00	46149.00	66000	20241108	-6.67	53000	20240118	16.23	61600	0.00	20250113	56200	9.61	20250102	66000	-6.67	20241108	53000	16.23	20240118	0.01	N	012750	500	189 억	21214772	N	N	759	N	N
75	20250113	150259	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	0	3	0.00	1192646600	19552	66.45	60400	61500	60300	79300	42700	61000	60998.70	55.83	-868	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23179	12.23	1.32	12	0.05	4986.00	46149.00	66000	20241108	-7.58	53000	20240118	15.09	61500	-0.81	20250113	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
76	20250113	140257	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	100	2	0.16	1029084500	16876	57.35	60400	61500	60300	79300	42700	61000	60979.17	55.83	-167	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23217	12.25	1.32	12	0.04	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61500	-0.65	20250113	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
77	20250113	130254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	100	2	0.16	873837300	14332	48.71	60400	61500	60300	79300	42700	61000	60971.06	55.83	291	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23217	12.25	1.32	12	0.04	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61500	-0.65	20250113	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
78	20250113	120256	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60900	-100	5	-0.16	736937000	12086	41.07	60400	61500	60300	79300	42700	61000	60974.43	55.83	356	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23141	12.21	1.32	12	0.03	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	61500	-0.98	20250113	56200	8.36	20250102	66000	-7.73	20241108	53000	14.91	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
79	20250113	110256	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	-300	5	-0.49	566936400	9291	31.58	60400	61500	60300	79300	42700	61000	61019.95	55.83	554	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23066	12.17	1.32	12	0.02	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	61500	-1.30	20250113	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
80	20250113	100256	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	200	2	0.33	324423500	5314	18.06	60400	61500	60300	79300	42700	61000	61050.72	55.83	1159	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23255	12.27	1.33	12	0.01	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	61500	-0.49	20250113	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
81	20250113	090258	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	-300	5	-0.49	40309900	666	2.26	60400	60900	60300	79300	42700	61000	60525.38	55.83	87	62200	61600	60700	60100	59200	61900	60400	190	18300	500	46360	100	1	37999178	23066	12.17	1.32	12	0.00	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	61300	-0.98	20250108	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21214772	N	N	2048	N	N
82	20250110	160255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61000	800	2	1.33	1780805500	29424	66.76	59800	61300	59800	78200	42200	60200	60522.11	55.81	465	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	23179	12.23	1.32	12	0.08	4986.00	46149.00	66000	20241108	-7.58	53000	20240118	15.09	61300	0.00	20250108	56200	8.54	20250102	66000	-7.58	20241108	53000	15.09	20240118	0.01	N	012750	500	189 억	21209154	N	N	2048	N	N
83	20250110	150255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	1000	2	1.66	1470938600	24350	55.25	59800	61300	59800	78200	42200	60200	60408.16	55.81	-46	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	23255	12.27	1.33	12	0.06	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	61300	0.00	20250108	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
84	20250110	140255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	400	2	0.66	1104888700	18334	41.60	59800	60800	59800	78200	42200	60200	60264.46	55.81	-2068	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.05	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	61300	-1.14	20250108	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
85	20250110	130255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	400	2	0.66	940336400	15616	35.43	59800	60700	59800	78200	42200	60200	60216.21	55.81	-2202	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	61300	-1.14	20250108	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
86	20250110	120255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	400	2	0.66	858631300	14266	32.37	59800	60700	59800	78200	42200	60200	60187.25	55.81	-1976	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	23028	12.15	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	61300	-1.14	20250108	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
87	20250110	110254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	0	3	0.00	745255000	12387	28.10	59800	60700	59800	78200	42200	60200	60164.29	55.81	-1829	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	22876	12.07	1.30	12	0.03	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	61300	-1.79	20250108	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
88	20250110	100255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	-100	5	-0.17	576862500	9586	21.75	59800	60700	59800	78200	42200	60200	60177.60	55.81	-745	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	22838	12.05	1.30	12	0.03	4986.00	46149.00	66000	20241108	-8.94	53000	20240118	13.40	61300	-1.96	20250108	56200	6.94	20250102	66000	-8.94	20241108	53000	13.40	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
89	20250110	090255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	300	2	0.50	70945800	1180	2.68	59800	60700	59800	78200	42200	60200	60123.56	55.81	-167	61800	61000	60200	59400	58600	61400	59800	190	18000	500	45750	100	1	37999178	22990	12.13	1.31	12	0.00	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	61300	-1.31	20250108	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21209154	N	N	762	N	N
90	20250109	160254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-300	5	-0.50	2366798900	39303	130.65	59900	61000	59400	78600	42400	60500	60219.30	55.79	153	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22876	12.07	1.30	12	0.10	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	61300	-1.79	20250108	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21198020	N	N	762	N	N
91	20250109	150255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	0	3	0.00	1329451500	22078	73.39	59900	61000	59400	78600	42400	60500	60216.12	55.79	-6573	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22990	12.13	1.31	12	0.06	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	61300	-1.31	20250108	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
92	20250109	140254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	-200	5	-0.33	1072157300	17816	59.22	59900	61000	59400	78600	42400	60500	60179.46	55.79	-5407	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22914	12.09	1.31	12	0.05	4986.00	46149.00	66000	20241108	-8.64	53000	20240118	13.77	61300	-1.63	20250108	56200	7.30	20250102	66000	-8.64	20241108	53000	13.77	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
93	20250109	130254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	0	3	0.00	806815700	13414	44.59	59900	61000	59400	78600	42400	60500	60147.29	55.79	-3317	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22990	12.13	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	61300	-1.31	20250108	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
94	20250109	120254	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60400	-100	5	-0.17	627156000	10442	34.71	59900	61000	59400	78600	42400	60500	60060.91	55.79	-2131	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22952	12.11	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	61300	-1.47	20250108	56200	7.47	20250102	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
95	20250109	110255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60900	400	2	0.66	518918400	8651	28.76	59900	61000	59400	78600	42400	60500	59983.63	55.79	-1343	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	23141	12.21	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.73	53000	20240118	14.91	61300	-0.65	20250108	56200	8.36	20250102	66000	-7.73	20241108	53000	14.91	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
96	20250109	100253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	-300	5	-0.50	377024600	6308	20.97	59900	60500	59400	78600	42400	60500	59769.28	55.79	-867	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22876	12.07	1.30	12	0.02	4986.00	46149.00	66000	20241108	-8.79	53000	20240118	13.58	61300	-1.79	20250108	56200	7.12	20250102	66000	-8.79	20241108	53000	13.58	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
97	20250109	090256	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59500	-1000	5	-1.65	104690800	1753	5.83	59900	59900	59400	78600	42400	60500	59720.94	55.79	-369	61900	61200	60600	59900	59300	61550	60250	190	18100	500	45980	100	1	37999178	22610	11.93	1.29	12	0.00	4986.00	46149.00	66000	20241108	-9.85	53000	20240118	12.26	61300	-2.94	20250108	56200	5.87	20250102	66000	-9.85	20241108	53000	12.26	20240118	0.01	N	012750	500	189 억	21198020	N	N	55	N	N
98	20250108	160251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	100	2	0.17	1826495400	30081	93.29	60000	61300	60000	78500	42300	60400	60719.31	55.76	5223	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	22990	12.13	1.31	12	0.08	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	61300	-1.31	20250108	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21189165	N	N	55	N	N
99	20250108	150253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	100	2	0.17	1610046800	26503	82.19	60000	61300	60000	78500	42300	60400	60749.61	55.76	5391	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	22990	12.13	1.31	12	0.07	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	61300	-1.31	20250108	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
100	20250108	140255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60800	400	2	0.66	1141241000	18756	58.17	60000	61300	60000	78500	42300	60400	60846.72	55.76	3056	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23104	12.19	1.32	12	0.05	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	61300	-0.82	20250108	56200	8.19	20250102	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
101	20250108	130255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61200	800	2	1.32	948966000	15604	48.39	60000	61200	60000	78500	42300	60400	60815.56	55.76	3433	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23255	12.27	1.33	12	0.04	4986.00	46149.00	66000	20241108	-7.27	53000	20240118	15.47	61200	0.00	20250108	56200	8.90	20250102	66000	-7.27	20241108	53000	15.47	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
102	20250108	120252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	700	2	1.16	803144600	13216	40.98	60000	61200	60000	78500	42300	60400	60770.63	55.76	3651	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23217	12.25	1.32	12	0.03	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61200	-0.16	20250108	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
103	20250108	110252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	700	2	1.16	711735200	11719	36.34	60000	61200	60000	78500	42300	60400	60733.44	55.76	2860	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23217	12.25	1.32	12	0.03	4986.00	46149.00	66000	20241108	-7.42	53000	20240118	15.28	61200	-0.16	20250108	56200	8.72	20250102	66000	-7.42	20241108	53000	15.28	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
104	20250108	100252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60800	400	2	0.66	381629000	6309	19.57	60000	60800	60000	78500	42300	60400	60489.62	55.76	443	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23104	12.19	1.32	12	0.02	4986.00	46149.00	66000	20241108	-7.88	53000	20240118	14.72	60800	0.00	20250108	56200	8.19	20250102	66000	-7.88	20241108	53000	14.72	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
105	20250108	090255	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60700	300	2	0.50	98625600	1636	5.07	60000	60800	60000	78500	42300	60400	60284.60	55.76	44	61400	60900	60100	59600	58800	61150	59850	190	18100	500	45900	100	1	37999178	23066	12.17	1.32	12	0.00	4986.00	46149.00	66000	20241108	-8.03	53000	20240118	14.53	60800	-0.16	20250108	56200	8.01	20250102	66000	-8.03	20241108	53000	14.53	20240118	0.01	N	012750	500	189 억	21189165	N	N	2505	N	N
106	20250107	160250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60400	1400	2	2.37	1945918200	32242	69.46	59500	60600	59300	76700	41300	59000	60353.52	55.74	4815	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22952	12.11	1.31	12	0.08	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	60600	-0.33	20250107	56200	7.47	20250102	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21180204	N	N	2505	N	N
107	20250107	150252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	1500	2	2.54	1583193500	26238	56.53	59500	60600	59300	76700	41300	59000	60339.72	55.74	4215	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22990	12.13	1.31	12	0.07	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	60600	-0.17	20250107	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
108	20250107	140251	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	1500	2	2.54	1173935800	19471	41.95	59500	60600	59300	76700	41300	59000	60291.50	55.74	3657	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22990	12.13	1.31	12	0.05	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	60600	-0.17	20250107	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
109	20250107	130252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60400	1400	2	2.37	897448900	14897	32.09	59500	60600	59300	76700	41300	59000	60243.60	55.74	2314	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22952	12.11	1.31	12	0.04	4986.00	46149.00	66000	20241108	-8.48	53000	20240118	13.96	60600	-0.33	20250107	56200	7.47	20250102	66000	-8.48	20241108	53000	13.96	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
110	20250107	120252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60500	1500	2	2.54	751357800	12478	26.88	59500	60600	59300	76700	41300	59000	60214.60	55.74	2491	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22990	12.13	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.33	53000	20240118	14.15	60600	-0.17	20250107	56200	7.65	20250102	66000	-8.33	20241108	53000	14.15	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
111	20250107	110250	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60600	1600	2	2.71	589774900	9804	21.12	59500	60600	59300	76700	41300	59000	60156.56	55.74	2595	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	23028	12.15	1.31	12	0.03	4986.00	46149.00	66000	20241108	-8.18	53000	20240118	14.34	60600	0.00	20250107	56200	7.83	20250102	66000	-8.18	20241108	53000	14.34	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
112	20250107	100253	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	1300	2	2.20	411781200	6860	14.78	59500	60500	59300	76700	41300	59000	60026.41	55.74	2213	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22914	12.09	1.31	12	0.02	4986.00	46149.00	66000	20241108	-8.64	53000	20240118	13.77	60500	-0.33	20250107	56200	7.30	20250102	66000	-8.64	20241108	53000	13.77	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
113	20250107	090252	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59700	700	2	1.19	34517500	580	1.25	59500	59800	59300	76700	41300	59000	59512.93	55.74	132	60133	59566	58733	58166	57333	59850	58450	190	17700	500	44840	100	1	37999178	22686	11.97	1.29	12	0.00	4986.00	46149.00	66000	20241108	-9.55	53000	20240118	12.64	59800	-0.17	20250107	56200	6.23	20250102	66000	-9.55	20241108	53000	12.64	20240118	0.01	N	012750	500	189 억	21180204	N	N	1381	N	N
114	20250106	160248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59000	1000	2	1.72	2735310200	46412	108.23	57900	59300	57900	75400	40600	58000	58935.40	55.68	-11985	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22420	11.83	1.28	12	0.12	4986.00	46149.00	66000	20241108	-10.61	53000	20240118	11.32	59600	-1.01	20250102	56200	4.98	20250102	66000	-10.61	20241108	53000	11.32	20240118	0.01	N	012750	500	189 억	21156901	N	N	1381	N	N
115	20250106	150249	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59100	1100	2	1.90	2298237900	39008	90.96	57900	59300	57900	75400	40600	58000	58917.09	55.68	-10829	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22458	11.85	1.28	12	0.10	4986.00	46149.00	66000	20241108	-10.45	53000	20240118	11.51	59600	-0.84	20250102	56200	5.16	20250102	66000	-10.45	20241108	53000	11.51	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
116	20250106	140249	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59000	1000	2	1.72	1803118900	30624	71.41	57900	59300	57900	75400	40600	58000	58879.27	55.68	-8313	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22420	11.83	1.28	12	0.08	4986.00	46149.00	66000	20241108	-10.61	53000	20240118	11.32	59600	-1.01	20250102	56200	4.98	20250102	66000	-10.61	20241108	53000	11.32	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
117	20250106	130247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59000	1000	2	1.72	1442790400	24515	57.17	57900	59300	57900	75400	40600	58000	58853.37	55.68	-5959	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22420	11.83	1.28	12	0.06	4986.00	46149.00	66000	20241108	-10.61	53000	20240118	11.32	59600	-1.01	20250102	56200	4.98	20250102	66000	-10.61	20241108	53000	11.32	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
118	20250106	120248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59000	1000	2	1.72	1121039600	19064	44.46	57900	59300	57900	75400	40600	58000	58804.01	55.68	-3514	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22420	11.83	1.28	12	0.05	4986.00	46149.00	66000	20241108	-10.61	53000	20240118	11.32	59600	-1.01	20250102	56200	4.98	20250102	66000	-10.61	20241108	53000	11.32	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
119	20250106	110248	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59000	1000	2	1.72	809072300	13779	32.13	57900	59300	57900	75400	40600	58000	58717.78	55.68	-844	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22420	11.83	1.28	12	0.04	4986.00	46149.00	66000	20241108	-10.61	53000	20240118	11.32	59600	-1.01	20250102	56200	4.98	20250102	66000	-10.61	20241108	53000	11.32	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
120	20250106	100247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58800	800	2	1.38	335535200	5756	13.42	57900	58900	57900	75400	40600	58000	58293.12	55.68	-63	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22344	11.79	1.27	12	0.02	4986.00	46149.00	66000	20241108	-10.91	53000	20240118	10.94	59600	-1.34	20250102	56200	4.63	20250102	66000	-10.91	20241108	53000	10.94	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
121	20250106	090245	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58000	0	3	0.00	59300800	1022	2.38	57900	58900	57900	75400	40600	58000	58024.27	55.68	-409	59333	58666	57633	56966	55933	59000	57300	190	17400	500	44080	100	1	37999178	22040	11.63	1.26	12	0.00	4986.00	46149.00	66000	20241108	-12.12	53000	20240118	9.43	59600	-2.68	20250102	56200	3.20	20250102	66000	-12.12	20241108	53000	9.43	20240118	0.01	N	012750	500	189 억	21156901	N	N	656	N	N
122	20250103	160246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58000	1400	2	2.47	2470206000	42875	72.65	56600	58300	56600	73500	39700	56600	57612.73	55.66	4223	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	22040	11.63	1.26	12	0.11	4986.00	46149.00	66000	20241108	-12.12	53000	20240118	9.43	59600	-2.68	20250102	56200	3.20	20250102	66000	-12.12	20241108	53000	9.43	20240118	0.01	N	012750	500	189 억	21150149	N	N	656	N	N
123	20250103	150247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57800	1200	2	2.12	2038591000	35434	60.04	56600	58100	56600	73500	39700	56600	57532.06	55.66	2725	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21964	11.59	1.25	12	0.09	4986.00	46149.00	66000	20241108	-12.42	53000	20240118	9.06	59600	-3.02	20250102	56200	2.85	20250102	66000	-12.42	20241108	53000	9.06	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
124	20250103	140247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57600	1000	2	1.77	1603740400	27900	47.27	56600	58100	56600	73500	39700	56600	57481.73	55.66	1487	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21888	11.55	1.25	12	0.07	4986.00	46149.00	66000	20241108	-12.73	53000	20240118	8.68	59600	-3.36	20250102	56200	2.49	20250102	66000	-12.73	20241108	53000	8.68	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
125	20250103	130246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57600	1000	2	1.77	1244385600	21676	36.73	56600	58100	56600	73500	39700	56600	57408.45	55.66	1366	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21888	11.55	1.25	12	0.06	4986.00	46149.00	66000	20241108	-12.73	53000	20240118	8.68	59600	-3.36	20250102	56200	2.49	20250102	66000	-12.73	20241108	53000	8.68	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
126	20250103	120246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57400	800	2	1.41	910532900	15866	26.88	56600	58100	56600	73500	39700	56600	57388.94	55.66	-264	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21812	11.51	1.24	12	0.04	4986.00	46149.00	66000	20241108	-13.03	53000	20240118	8.30	59600	-3.69	20250102	56200	2.14	20250102	66000	-13.03	20241108	53000	8.30	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
127	20250103	110247	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57300	700	2	1.24	679316300	11832	20.05	56600	58100	56600	73500	39700	56600	57413.48	55.66	-348	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21774	11.49	1.24	12	0.03	4986.00	46149.00	66000	20241108	-13.18	53000	20240118	8.11	59600	-3.86	20250102	56200	1.96	20250102	66000	-13.18	20241108	53000	8.11	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
128	20250103	100246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57300	700	2	1.24	427797100	7450	12.62	56600	58100	56600	73500	39700	56600	57422.43	55.66	396	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21774	11.49	1.24	12	0.02	4986.00	46149.00	66000	20241108	-13.18	53000	20240118	8.11	59600	-3.86	20250102	56200	1.96	20250102	66000	-13.18	20241108	53000	8.11	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
129	20250103	090246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57200	600	2	1.06	36202900	637	1.08	56600	57200	56600	73500	39700	56600	56833.44	55.66	52	60866	58732	57466	55332	54066	58100	54700	190	16900	500	43010	100	1	37999178	21736	11.47	1.24	12	0.00	4986.00	46149.00	66000	20241108	-13.33	53000	20240118	7.92	59600	-4.03	20250102	56200	1.78	20250102	66000	-13.33	20241108	53000	7.92	20240118	0.01	N	012750	500	189 억	21150149	N	N	20	N	N
130	20250102	160245	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56600	-2600	5	-4.39	3350725300	58985	242.00	58200	59600	56200	76900	41500	59200	56806.40	55.69	-22331	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21508	11.35	1.23	12	0.16	4986.00	46149.00	66000	20241108	-14.24	53000	20240118	6.79	59600	-5.03	20250102	56200	0.71	20250102	66000	-14.24	20241108	53000	6.79	20240118	0.01	N	012750	500	189 억	21160580	N	N	20	N	N
131	20250102	150246	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-2400	5	-4.05	2922573500	51421	210.97	58200	59600	56200	76900	41500	59200	56836.19	55.69	-19186	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21584	11.39	1.23	12	0.14	4986.00	46149.00	66000	20241108	-13.94	53000	20240118	7.17	59600	-4.70	20250102	56200	1.07	20250102	66000	-13.94	20241108	53000	7.17	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
132	20250102	140244	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	-2300	5	-3.89	2196697100	38669	158.65	58200	59600	56200	76900	41500	59200	56807.70	55.69	-13695	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21622	11.41	1.23	12	0.10	4986.00	46149.00	66000	20241108	-13.79	53000	20240118	7.36	59600	-4.53	20250102	56200	1.25	20250102	66000	-13.79	20241108	53000	7.36	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
133	20250102	130244	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56400	-2800	5	-4.73	1815565200	31933	131.01	58200	59600	56200	76900	41500	59200	56855.45	55.69	-14705	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21432	11.31	1.22	12	0.08	4986.00	46149.00	66000	20241108	-14.55	53000	20240118	6.42	59600	-5.37	20250102	56200	0.36	20250102	66000	-14.55	20241108	53000	6.42	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
134	20250102	120245	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-2400	5	-4.05	1346288900	23624	96.92	58200	59600	56400	76900	41500	59200	56988.19	55.69	-10820	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21584	11.39	1.23	12	0.06	4986.00	46149.00	66000	20241108	-13.94	53000	20240118	7.17	59600	-4.70	20250102	56400	0.71	20250102	66000	-13.94	20241108	53000	7.17	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
135	20250102	110237	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	-2300	5	-3.89	1077235400	18878	77.45	58200	59600	56400	76900	41500	59200	57063.00	55.69	-10023	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21622	11.41	1.23	12	0.05	4986.00	46149.00	66000	20241108	-13.79	53000	20240118	7.36	59600	-4.53	20250102	56400	0.89	20250102	66000	-13.79	20241108	53000	7.36	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
136	20250102	100244	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57700	-1500	5	-2.53	102040300	1755	7.20	58200	59600	57600	76900	41500	59200	58142.62	55.69	-628	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	21926	11.57	1.25	12	0.00	4986.00	46149.00	66000	20241108	-12.58	53000	20240118	8.87	59600	-3.19	20250102	57600	0.17	20250102	66000	-12.58	20241108	53000	8.87	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N
137	20250102	090242	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59200	0	3	0.00	0	0	0.00	0	0	0	76900	41500	59200	0.00	55.69	0	60533	59866	59533	58866	58533	59700	58700	190	17700	500	44990	100	1	37999178	22496	11.87	1.28	12	0.00	4986.00	46149.00	66000	20241108	-10.30	53000	20240118	11.70	0	0.00	0	0	0.00	0	66000	-10.30	20241108	53000	11.70	20240118	0.01	N	012750	500	189 억	21160580	N	N	257	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History