KissMeData/052690/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160542	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68200	200	2	0.29	10127636800	148389	92.24	69200	69200	67600	88400	47600	68000	68250.70	9.37	-1525	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26066	79.86	4.67	12	0.39	854.00	14589.00	98100	20240718	-30.48	49250	20241210	38.48	69200	-1.45	20250124	52900	28.92	20250102	98100	-30.48	20240718	49250	38.48	20241210	1.29	N	052690	200	76 억	3581178	N	N	433	N	N
3	20250124	150541	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68000	0	3	0.00	9027841200	132251	82.21	69200	69200	67600	88400	47600	68000	68262.93	9.37	-3369	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	25990	79.63	4.66	12	0.35	854.00	14589.00	98100	20240718	-30.68	49250	20241210	38.07	69200	-1.73	20250124	52900	28.54	20250102	98100	-30.68	20240718	49250	38.07	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
4	20250124	140540	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68300	300	2	0.44	8078646400	118311	73.55	69200	69200	67600	88400	47600	68000	68283.14	9.37	-5687	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26104	79.98	4.68	12	0.31	854.00	14589.00	98100	20240718	-30.38	49250	20241210	38.68	69200	-1.30	20250124	52900	29.11	20250102	98100	-30.38	20240718	49250	38.68	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
5	20250124	130542	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68200	200	2	0.29	7374106600	107980	67.12	69200	69200	67600	88400	47600	68000	68291.41	9.37	-6441	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26066	79.86	4.67	12	0.28	854.00	14589.00	98100	20240718	-30.48	49250	20241210	38.48	69200	-1.45	20250124	52900	28.92	20250102	98100	-30.48	20240718	49250	38.48	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
6	20250124	120539	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68000	0	3	0.00	6876846900	100677	62.58	69200	69200	67600	88400	47600	68000	68306.04	9.37	-6597	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	25990	79.63	4.66	12	0.26	854.00	14589.00	98100	20240718	-30.68	49250	20241210	38.07	69200	-1.73	20250124	52900	28.54	20250102	98100	-30.68	20240718	49250	38.07	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
7	20250124	110541	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68200	200	2	0.29	5600805600	81888	50.90	69200	69200	67800	88400	47600	68000	68395.93	9.37	-8088	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26066	79.86	4.67	12	0.21	854.00	14589.00	98100	20240718	-30.48	49250	20241210	38.48	69200	-1.45	20250124	52900	28.92	20250102	98100	-30.48	20240718	49250	38.48	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
8	20250124	100538	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68300	300	2	0.44	4378767100	63954	39.76	69200	69200	67800	88400	47600	68000	68467.45	9.37	-4133	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26104	79.98	4.68	12	0.17	854.00	14589.00	98100	20240718	-30.38	49250	20241210	38.68	69200	-1.30	20250124	52900	29.11	20250102	98100	-30.38	20240718	49250	38.68	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
9	20250124	090542	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68200	200	2	0.29	745600400	10861	6.75	69200	69200	68000	88400	47600	68000	68649.33	9.37	-2506	70000	69000	68100	67100	66200	68550	66650	76	20400	200	48960	100	1	38220000	26066	79.86	4.67	12	0.03	854.00	14589.00	98100	20240718	-30.48	49250	20241210	38.48	69200	-1.45	20250124	52900	28.92	20250102	98100	-30.48	20240718	49250	38.48	20241210	1.29	N	052690	200	76 억	3581178	N	N	520	N	N
10	20250123	160540	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68000	100	2	0.15	10841906700	159719	56.17	68200	69100	67200	88200	47600	67900	67881.02	9.33	13629	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25990	79.63	4.66	12	0.42	854.00	14589.00	98100	20240718	-30.68	49250	20241210	38.07	69100	0.00	20250122	52900	28.54	20250102	98100	-30.68	20240718	49250	38.07	20241210	1.27	N	052690	200	76 억	3564480	N	N	520	N	N
11	20250123	150538	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67700	-200	5	-0.29	9724058300	143253	50.38	68200	69100	67200	88200	47600	67900	67880.31	9.33	9962	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25875	79.27	4.64	12	0.37	854.00	14589.00	98100	20240718	-30.99	49250	20241210	37.46	69100	0.00	20250122	52900	27.98	20250102	98100	-30.99	20240718	49250	37.46	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
12	20250123	140539	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68100	200	2	0.29	8439775800	124333	43.73	68200	69100	67200	88200	47600	67900	67880.42	9.33	13367	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	26028	79.74	4.67	12	0.33	854.00	14589.00	98100	20240718	-30.58	49250	20241210	38.27	69100	0.00	20250122	52900	28.73	20250102	98100	-30.58	20240718	49250	38.27	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
13	20250123	130537	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67700	-200	5	-0.29	6943620200	102337	35.99	68200	69100	67200	88200	47600	67900	67850.53	9.33	18397	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25875	79.27	4.64	12	0.27	854.00	14589.00	98100	20240718	-30.99	49250	20241210	37.46	69100	0.00	20250122	52900	27.98	20250102	98100	-30.99	20240718	49250	37.46	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
14	20250123	120538	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67900	0	3	0.00	6259582500	92239	32.44	68200	69100	67200	88200	47600	67900	67862.64	9.33	18049	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25951	79.51	4.65	12	0.24	854.00	14589.00	98100	20240718	-30.78	49250	20241210	37.87	69100	0.00	20250122	52900	28.36	20250102	98100	-30.78	20240718	49250	37.87	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
15	20250123	110535	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67700	-200	5	-0.29	5365256700	79029	27.80	68200	69100	67200	88200	47600	67900	67889.72	9.33	14940	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25875	79.27	4.64	12	0.21	854.00	14589.00	98100	20240718	-30.99	49250	20241210	37.46	69100	0.00	20250122	52900	27.98	20250102	98100	-30.99	20240718	49250	37.46	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
16	20250123	100537	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67300	-600	5	-0.88	4033049200	59306	20.86	68200	69100	67200	88200	47600	67900	68004.07	9.33	10584	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25722	78.81	4.61	12	0.16	854.00	14589.00	98100	20240718	-31.40	49250	20241210	36.65	69100	0.00	20250122	52900	27.22	20250102	98100	-31.40	20240718	49250	36.65	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
17	20250123	090537	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67900	0	3	0.00	1112010400	16224	5.71	68200	69100	67900	88200	47600	67900	68541.11	9.33	6395	69966	68932	68066	67032	66166	69450	67550	76	20300	200	48880	100	1	38220000	25951	79.51	4.65	12	0.04	854.00	14589.00	98100	20240718	-30.78	49250	20241210	37.87	69100	0.00	20250122	52900	28.36	20250102	98100	-30.78	20240718	49250	37.87	20241210	1.27	N	052690	200	76 억	3564480	N	N	115	N	N
18	20250122	160535	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67900	900	2	1.34	19315222700	283497	147.13	67600	69100	67200	87100	46900	67000	68132.37	9.37	-19626	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25951	79.51	4.65	12	0.74	854.00	14589.00	98100	20240718	-30.78	49250	20241210	37.87	69100	-1.74	20250122	52900	28.36	20250102	98100	-30.78	20240718	49250	37.87	20241210	1.27	N	052690	200	76 억	3579863	N	N	115	N	N
19	20250122	150535	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67800	800	2	1.19	18056996400	264950	137.51	67600	69100	67200	87100	46900	67000	68152.47	9.37	-18768	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25913	79.39	4.65	12	0.69	854.00	14589.00	98100	20240718	-30.89	49250	20241210	37.66	69100	-1.88	20250122	52900	28.17	20250102	98100	-30.89	20240718	49250	37.66	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
20	20250122	140533	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67800	800	2	1.19	16847896700	247105	128.25	67600	69100	67200	87100	46900	67000	68181.12	9.37	-14845	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25913	79.39	4.65	12	0.65	854.00	14589.00	98100	20240718	-30.89	49250	20241210	37.66	69100	-1.88	20250122	52900	28.17	20250102	98100	-30.89	20240718	49250	37.66	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
21	20250122	130535	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68000	1000	2	1.49	14897108800	218451	113.38	67600	69100	67200	87100	46900	67000	68194.28	9.37	-9015	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25990	79.63	4.66	12	0.57	854.00	14589.00	98100	20240718	-30.68	49250	20241210	38.07	69100	-1.59	20250122	52900	28.54	20250102	98100	-30.68	20240718	49250	38.07	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
22	20250122	120533	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68000	1000	2	1.49	13623914900	199721	103.65	67600	69100	67200	87100	46900	67000	68214.73	9.37	-8392	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25990	79.63	4.66	12	0.52	854.00	14589.00	98100	20240718	-30.68	49250	20241210	38.07	69100	-1.59	20250122	52900	28.54	20250102	98100	-30.68	20240718	49250	38.07	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
23	20250122	110534	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67500	500	2	0.75	12223919300	179060	92.93	67600	69100	67200	87100	46900	67000	68267.17	9.37	-7736	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25799	79.04	4.63	12	0.47	854.00	14589.00	98100	20240718	-31.19	49250	20241210	37.06	69100	-2.32	20250122	52900	27.60	20250102	98100	-31.19	20240718	49250	37.06	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
24	20250122	100534	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67900	900	2	1.34	9758564800	142605	74.01	67600	69100	67200	87100	46900	67000	68430.73	9.37	-4489	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	25951	79.51	4.65	12	0.37	854.00	14589.00	98100	20240718	-30.78	49250	20241210	37.87	69100	-1.74	20250122	52900	28.36	20250102	98100	-30.78	20240718	49250	37.87	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
25	20250122	090535	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	68400	1400	2	2.09	1511384500	22169	11.51	67600	68700	67200	87100	46900	67000	68175.58	9.37	6056	68600	67800	66200	65400	63800	68200	65800	76	20100	200	48240	100	1	38220000	26142	80.09	4.69	12	0.06	854.00	14589.00	98100	20240718	-30.28	49250	20241210	38.88	68700	-0.44	20250122	52900	29.30	20250102	98100	-30.28	20240718	49250	38.88	20241210	1.27	N	052690	200	76 억	3579863	N	N	217	N	N
26	20250121	160531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	67000	2400	2	3.72	12619971900	191229	101.58	64600	67000	64600	83900	45300	64600	65990.69	9.23	51055	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25607	78.45	4.59	12	0.50	854.00	14589.00	98100	20240718	-31.70	49250	20241210	36.04	67000	0.00	20250121	52900	26.65	20250102	98100	-31.70	20240718	49250	36.04	20241210	1.23	N	052690	200	76 억	3528526	N	N	217	N	N
27	20250121	150533	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	66900	2300	2	3.56	11626173800	176384	93.69	64600	66900	64600	83900	45300	64600	65914.29	9.23	49385	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25569	78.34	4.59	12	0.46	854.00	14589.00	98100	20240718	-31.80	49250	20241210	35.84	66900	0.00	20250121	52900	26.47	20250102	98100	-31.80	20240718	49250	35.84	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
28	20250121	140533	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	66500	1900	2	2.94	9270893100	141037	74.92	64600	66500	64600	83900	45300	64600	65734.09	9.23	48776	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25416	77.87	4.56	12	0.37	854.00	14589.00	98100	20240718	-32.21	49250	20241210	35.03	66500	0.00	20250121	52900	25.71	20250102	98100	-32.21	20240718	49250	35.03	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
29	20250121	130532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	66300	1700	2	2.63	7865431700	119831	63.65	64600	66300	64600	83900	45300	64600	65638.05	9.23	41594	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25340	77.63	4.54	12	0.31	854.00	14589.00	98100	20240718	-32.42	49250	20241210	34.62	66300	0.00	20250121	52900	25.33	20250102	98100	-32.42	20240718	49250	34.62	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
30	20250121	120523	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	66000	1400	2	2.17	6758033000	103068	54.75	64600	66100	64600	83900	45300	64600	65569.06	9.23	33568	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25225	77.28	4.52	12	0.27	854.00	14589.00	98100	20240718	-32.72	49250	20241210	34.01	66100	-0.15	20250121	52900	24.76	20250102	98100	-32.72	20240718	49250	34.01	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
31	20250121	110507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65600	1000	2	1.55	5515873100	84231	44.74	64600	66000	64600	83900	45300	64600	65485.49	9.23	23695	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	25072	76.81	4.50	12	0.22	854.00	14589.00	98100	20240718	-33.13	49250	20241210	33.20	66000	-0.61	20250121	52900	24.01	20250102	98100	-33.13	20240718	49250	33.20	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
32	20250121	100502	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65000	400	2	0.62	3493913600	53434	28.38	64600	65800	64600	83900	45300	64600	65388.05	9.23	15087	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	24843	76.11	4.46	12	0.14	854.00	14589.00	98100	20240718	-33.74	49250	20241210	31.98	65900	-1.37	20250120	52900	22.87	20250102	98100	-33.74	20240718	49250	31.98	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
33	20250121	090533	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65200	600	2	0.93	606283200	9324	4.95	64600	65500	64600	83900	45300	64600	65025.76	9.23	4607	66533	65566	64933	63966	63333	65250	63650	76	19300	200	46510	100	1	38220000	24919	76.35	4.47	12	0.02	854.00	14589.00	98100	20240718	-33.54	49250	20241210	32.39	65900	-1.06	20250120	52900	23.25	20250102	98100	-33.54	20240718	49250	32.39	20241210	1.23	N	052690	200	76 억	3528526	N	N	572	N	N
34	20250120	160530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64600	100	2	0.16	12186211400	187341	40.70	65100	65900	64300	83800	45200	64500	65049.08	9.23	-806	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24690	75.64	4.43	12	0.49	854.00	14589.00	98100	20240718	-34.15	49250	20241210	31.17	65900	-1.97	20250120	52900	22.12	20250102	98100	-34.15	20240718	49250	31.17	20241210	1.22	N	052690	200	76 억	3529553	N	N	572	N	N
35	20250120	150532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64900	400	2	0.62	11768718300	180887	39.30	65100	65900	64300	83800	45200	64500	65061.22	9.23	-2891	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24805	76.00	4.45	12	0.47	854.00	14589.00	98100	20240718	-33.84	49250	20241210	31.78	65900	-1.52	20250120	52900	22.68	20250102	98100	-33.84	20240718	49250	31.78	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
36	20250120	140530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64800	300	2	0.47	10905226600	167538	36.40	65100	65900	64300	83800	45200	64500	65091.13	9.23	-2724	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24767	75.88	4.44	12	0.44	854.00	14589.00	98100	20240718	-33.94	49250	20241210	31.57	65900	-1.67	20250120	52900	22.50	20250102	98100	-33.94	20240718	49250	31.57	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
37	20250120	130530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65200	700	2	1.09	9961431300	153014	33.24	65100	65900	64300	83800	45200	64500	65101.52	9.23	89	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24919	76.35	4.47	12	0.40	854.00	14589.00	98100	20240718	-33.54	49250	20241210	32.39	65900	-1.06	20250120	52900	23.25	20250102	98100	-33.54	20240718	49250	32.39	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
38	20250120	120532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65000	500	2	0.78	9302769700	142879	31.04	65100	65900	64300	83800	45200	64500	65109.51	9.23	-895	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24843	76.11	4.46	12	0.37	854.00	14589.00	98100	20240718	-33.74	49250	20241210	31.98	65900	-1.37	20250120	52900	22.87	20250102	98100	-33.74	20240718	49250	31.98	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
39	20250120	110532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65300	800	2	1.24	7927226100	121746	26.45	65100	65900	64300	83800	45200	64500	65112.93	9.23	-938	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24958	76.46	4.48	12	0.32	854.00	14589.00	98100	20240718	-33.44	49250	20241210	32.59	65900	-0.91	20250120	52900	23.44	20250102	98100	-33.44	20240718	49250	32.59	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
40	20250120	100531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65600	1100	2	1.71	5103511200	78595	17.07	65100	65600	64300	83800	45200	64500	64934.41	9.23	1694	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	25072	76.81	4.50	12	0.21	854.00	14589.00	98100	20240718	-33.13	49250	20241210	33.20	65800	-0.30	20250117	52900	24.01	20250102	98100	-33.13	20240718	49250	33.20	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
41	20250120	090532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	65000	500	2	0.78	1038859900	16005	3.48	65100	65200	64600	83800	45200	64500	64908.97	9.23	-3652	67033	65766	64533	63266	62033	65150	62650	76	19300	200	46440	100	1	38220000	24843	76.11	4.46	12	0.04	854.00	14589.00	98100	20240718	-33.74	49250	20241210	31.98	65800	-1.22	20250117	52900	22.87	20250102	98100	-33.74	20240718	49250	31.98	20241210	1.22	N	052690	200	76 억	3529553	N	N	337	N	N
42	20250117	160529	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64500	2200	2	3.53	29549204100	458517	397.72	64800	65800	63300	80900	43700	62300	64445.08	9.30	-28312	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24652	75.53	4.42	12	1.20	854.00	14589.00	98100	20240718	-34.25	49250	20241210	30.96	65800	-1.98	20250117	52900	21.93	20250102	98100	-34.25	20240718	49250	30.96	20241210	1.20	N	052690	200	76 억	3554646	N	N	337	N	N
43	20250117	150530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64400	2100	2	3.37	28427913200	441109	382.62	64800	65800	63300	80900	43700	62300	64446.53	9.30	-34916	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24614	75.41	4.41	12	1.15	854.00	14589.00	98100	20240718	-34.35	49250	20241210	30.76	65800	-2.13	20250117	52900	21.74	20250102	98100	-34.35	20240718	49250	30.76	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
44	20250117	140531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63700	1400	2	2.25	25280392000	392282	340.27	64800	65800	63300	80900	43700	62300	64444.52	9.30	-46312	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24346	74.59	4.37	12	1.03	854.00	14589.00	98100	20240718	-35.07	49250	20241210	29.34	65800	-3.19	20250117	52900	20.42	20250102	98100	-35.07	20240718	49250	29.34	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
45	20250117	130530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63800	1500	2	2.41	24167407700	374848	325.15	64800	65800	63300	80900	43700	62300	64472.64	9.30	-47831	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24384	74.71	4.37	12	0.98	854.00	14589.00	98100	20240718	-34.96	49250	20241210	29.54	65800	-3.04	20250117	52900	20.60	20250102	98100	-34.96	20240718	49250	29.54	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
46	20250117	120531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63900	1600	2	2.57	22872748400	354591	307.58	64800	65800	63300	80900	43700	62300	64504.69	9.30	-49529	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24423	74.82	4.38	12	0.93	854.00	14589.00	98100	20240718	-34.86	49250	20241210	29.75	65800	-2.89	20250117	52900	20.79	20250102	98100	-34.86	20240718	49250	29.75	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
47	20250117	110531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63900	1600	2	2.57	21945761600	340079	294.99	64800	65800	63300	80900	43700	62300	64531.46	9.30	-50422	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24423	74.82	4.38	12	0.89	854.00	14589.00	98100	20240718	-34.86	49250	20241210	29.75	65800	-2.89	20250117	52900	20.79	20250102	98100	-34.86	20240718	49250	29.75	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
48	20250117	100532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	63600	1300	2	2.09	19436490200	300764	260.89	64800	65800	63300	80900	43700	62300	64623.84	9.30	-51268	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24308	74.47	4.36	12	0.79	854.00	14589.00	98100	20240718	-35.17	49250	20241210	29.14	65800	-3.34	20250117	52900	20.23	20250102	98100	-35.17	20240718	49250	29.14	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
49	20250117	090532	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	64600	2300	2	3.69	5528541800	85619	74.27	64800	64900	64100	80900	43700	62300	64571.83	9.30	-21929	63566	62932	62166	61532	60766	62550	61150	76	18600	200	44850	100	1	38220000	24690	75.64	4.43	12	0.22	854.00	14589.00	98100	20240718	-34.15	49250	20241210	31.17	64900	-0.46	20250117	52900	22.12	20250102	98100	-34.15	20240718	49250	31.17	20241210	1.20	N	052690	200	76 억	3554646	N	N	733	N	N
50	20250116	160527	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62300	400	2	0.65	7106425200	114782	76.15	62800	62800	61400	80400	43400	61900	61911.66	9.35	-2877	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23811	72.95	4.27	12	0.30	854.00	14589.00	98100	20240718	-36.49	49250	20241210	26.50	62800	-0.80	20250116	52900	17.77	20250102	98100	-36.49	20240718	49250	26.50	20241210	1.24	N	052690	200	76 억	3572251	N	N	733	N	N
51	20250116	150505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	0	3	0.00	6482373500	104739	69.49	62800	62800	61400	80400	43400	61900	61890.73	9.35	-8078	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23658	72.48	4.24	12	0.27	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62800	-1.43	20250116	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
52	20250116	140530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	0	3	0.00	5325698700	86004	57.06	62800	62800	61600	80400	43400	61900	61923.85	9.35	-7489	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23658	72.48	4.24	12	0.23	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62800	-1.43	20250116	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
53	20250116	130530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61800	-100	5	-0.16	4937843400	79725	52.89	62800	62800	61700	80400	43400	61900	61935.95	9.35	-6695	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23620	72.37	4.24	12	0.21	854.00	14589.00	98100	20240718	-37.00	49250	20241210	25.48	62800	-1.59	20250116	52900	16.82	20250102	98100	-37.00	20240718	49250	25.48	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
54	20250116	120530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	0	3	0.00	4112649200	66369	44.03	62800	62800	61700	80400	43400	61900	61966.43	9.35	-3266	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23658	72.48	4.24	12	0.17	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62800	-1.43	20250116	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
55	20250116	110531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	-200	5	-0.32	3639079200	58714	38.95	62800	62800	61700	80400	43400	61900	61979.76	9.35	-4723	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23582	72.25	4.23	12	0.15	854.00	14589.00	98100	20240718	-37.10	49250	20241210	25.28	62800	-1.75	20250116	52900	16.64	20250102	98100	-37.10	20240718	49250	25.28	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
56	20250116	100530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	0	3	0.00	2847289700	45909	30.46	62800	62800	61700	80400	43400	61900	62020.32	9.35	-3628	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23658	72.48	4.24	12	0.12	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62800	-1.43	20250116	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
57	20250116	090530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62100	200	2	0.32	635753900	10200	6.77	62800	62800	62000	80400	43400	61900	62329.19	9.35	-5816	63833	62866	61433	60466	59033	63350	60950	76	18500	200	44560	100	1	38220000	23735	72.72	4.26	12	0.03	854.00	14589.00	98100	20240718	-36.70	49250	20241210	26.09	62800	-1.11	20250116	52900	17.39	20250102	98100	-36.70	20240718	49250	26.09	20241210	1.24	N	052690	200	76 억	3572251	N	N	223	N	N
58	20250115	160528	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	600	2	0.98	9188561700	149266	102.97	61100	62400	60000	79600	43000	61300	61557.55	9.29	20381	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23658	72.48	4.24	12	0.39	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62500	-0.96	20250110	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.27	N	052690	200	76 억	3551833	N	N	223	N	N
59	20250115	150530	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61800	500	2	0.82	8787459500	142780	98.49	61100	62400	60000	79600	43000	61300	61545.45	9.29	18489	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23620	72.37	4.24	12	0.37	854.00	14589.00	98100	20240718	-37.00	49250	20241210	25.48	62500	-1.12	20250110	52900	16.82	20250102	98100	-37.00	20240718	49250	25.48	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
60	20250115	140531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61900	600	2	0.98	7771681200	126362	87.17	61100	62400	60000	79600	43000	61300	61503.31	9.29	12137	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23658	72.48	4.24	12	0.33	854.00	14589.00	98100	20240718	-36.90	49250	20241210	25.69	62500	-0.96	20250110	52900	17.01	20250102	98100	-36.90	20240718	49250	25.69	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
61	20250115	130528	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62100	800	2	1.31	6958185000	113263	78.13	61100	62400	60000	79600	43000	61300	61433.88	9.29	9817	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23735	72.72	4.26	12	0.30	854.00	14589.00	98100	20240718	-36.70	49250	20241210	26.09	62500	-0.64	20250110	52900	17.39	20250102	98100	-36.70	20240718	49250	26.09	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
62	20250115	120522	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	62000	700	2	1.14	5823215200	94990	65.53	61100	62200	60000	79600	43000	61300	61303.46	9.29	7152	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23696	72.60	4.25	12	0.25	854.00	14589.00	98100	20240718	-36.80	49250	20241210	25.89	62500	-0.80	20250110	52900	17.20	20250102	98100	-36.80	20240718	49250	25.89	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
63	20250115	110528	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61700	400	2	0.65	4380828200	71677	49.44	61100	62100	60000	79600	43000	61300	61119.02	9.29	1081	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23582	72.25	4.23	12	0.19	854.00	14589.00	98100	20240718	-37.10	49250	20241210	25.28	62500	-1.28	20250110	52900	16.64	20250102	98100	-37.10	20240718	49250	25.28	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
64	20250115	100528	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-200	5	-0.33	3240065200	53126	36.65	61100	62100	60000	79600	43000	61300	60988.31	9.29	-262	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23352	71.55	4.19	12	0.14	854.00	14589.00	98100	20240718	-37.72	49250	20241210	24.06	62500	-2.24	20250110	52900	15.50	20250102	98100	-37.72	20240718	49250	24.06	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
65	20250115	090531	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61100	-200	5	-0.33	769143500	12562	8.67	61100	61600	61000	79600	43000	61300	61227.78	9.29	-2012	63366	62332	60966	59932	58566	62850	60450	76	18300	200	44130	100	1	38220000	23352	71.55	4.19	12	0.03	854.00	14589.00	98100	20240718	-37.72	49250	20241210	24.06	62500	-2.24	20250110	52900	15.50	20250102	98100	-37.72	20240718	49250	24.06	20241210	1.27	N	052690	200	76 억	3551833	N	N	95	N	N
66	20250114	160518	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61300	1100	2	1.83	8782252600	144417	78.28	59800	62000	59600	78200	42200	60200	60811.53	9.22	22589	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23429	71.78	4.20	12	0.38	854.00	14589.00	98100	20240718	-37.51	49250	20241210	24.47	62500	-1.92	20250110	52900	15.88	20250102	98100	-37.51	20240718	49250	24.47	20241210	1.17	N	052690	200	76 억	3524818	N	N	95	N	N
67	20250114	150526	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61500	1300	2	2.16	7940900700	130694	70.84	59800	62000	59600	78200	42200	60200	60759.75	9.22	18066	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23505	72.01	4.22	12	0.34	854.00	14589.00	98100	20240718	-37.31	49250	20241210	24.87	62500	-1.60	20250110	52900	16.26	20250102	98100	-37.31	20240718	49250	24.87	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
68	20250114	140526	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	61600	1400	2	2.33	6746661800	111218	60.29	59800	62000	59600	78200	42200	60200	60661.85	9.22	17053	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23544	72.13	4.22	12	0.29	854.00	14589.00	98100	20240718	-37.21	49250	20241210	25.08	62500	-1.44	20250110	52900	16.45	20250102	98100	-37.21	20240718	49250	25.08	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
69	20250114	130526	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60900	700	2	1.16	4465621200	74039	40.13	59800	61000	59600	78200	42200	60200	60314.54	9.22	14598	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23276	71.31	4.17	12	0.19	854.00	14589.00	98100	20240718	-37.92	49250	20241210	23.65	62500	-2.56	20250110	52900	15.12	20250102	98100	-37.92	20240718	49250	23.65	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
70	20250114	120523	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60400	200	2	0.33	3234252500	53750	29.14	59800	60800	59600	78200	42200	60200	60172.11	9.22	9061	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23085	70.73	4.14	12	0.14	854.00	14589.00	98100	20240718	-38.43	49250	20241210	22.64	62500	-3.36	20250110	52900	14.18	20250102	98100	-38.43	20240718	49250	22.64	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
71	20250114	110525	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	0	3	0.00	2503079600	41633	22.57	59800	60800	59600	78200	42200	60200	60122.38	9.22	3667	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23008	70.49	4.13	12	0.11	854.00	14589.00	98100	20240718	-38.63	49250	20241210	22.23	62500	-3.68	20250110	52900	13.80	20250102	98100	-38.63	20240718	49250	22.23	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
72	20250114	100524	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	100	2	0.17	1912305100	31806	17.24	59800	60800	59600	78200	42200	60200	60123.89	9.22	3088	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	23047	70.61	4.13	12	0.08	854.00	14589.00	98100	20240718	-38.53	49250	20241210	22.44	62500	-3.52	20250110	52900	13.99	20250102	98100	-38.53	20240718	49250	22.44	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
73	20250114	090525	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	-200	5	-0.33	238172900	3981	2.16	59800	60000	59600	78200	42200	60200	59821.70	9.22	94	61733	60966	59733	58966	57733	61350	59350	76	18000	200	43340	100	1	38220000	22932	70.26	4.11	12	0.01	854.00	14589.00	98100	20240718	-38.84	49250	20241210	21.83	62500	-4.00	20250110	52900	13.42	20250102	98100	-38.84	20240718	49250	21.83	20241210	1.17	N	052690	200	76 억	3524818	N	N	801	N	N
74	20250113	160519	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60200	1300	2	2.21	10986485700	183547	45.74	59300	60500	58500	76500	41300	58900	59855.90	9.18	17956	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	23008	70.49	4.13	12	0.48	854.00	14589.00	98100	20240718	-38.63	49250	20241210	22.23	62500	-3.68	20250110	52900	13.80	20250102	98100	-38.63	20240718	49250	22.23	20241210	1.17	N	052690	200	76 억	3506904	N	N	801	N	N
75	20250113	150521	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	1200	2	2.04	10188156700	170279	42.44	59300	60500	58500	76500	41300	58900	59833.25	9.18	16466	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22970	70.37	4.12	12	0.45	854.00	14589.00	98100	20240718	-38.74	49250	20241210	22.03	62500	-3.84	20250110	52900	13.61	20250102	98100	-38.74	20240718	49250	22.03	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
76	20250113	140515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60300	1400	2	2.38	9521246800	159184	39.67	59300	60500	58500	76500	41300	58900	59814.00	9.18	16392	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	23047	70.61	4.13	12	0.42	854.00	14589.00	98100	20240718	-38.53	49250	20241210	22.44	62500	-3.52	20250110	52900	13.99	20250102	98100	-38.53	20240718	49250	22.44	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
77	20250113	130512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	900	2	1.53	7984836600	133650	33.31	59300	60400	58500	76500	41300	58900	59745.66	9.18	5816	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22856	70.02	4.10	12	0.35	854.00	14589.00	98100	20240718	-39.04	49250	20241210	21.42	62500	-4.32	20250110	52900	13.04	20250102	98100	-39.04	20240718	49250	21.42	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
78	20250113	120514	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60000	1100	2	1.87	7001916500	117202	29.21	59300	60400	58500	76500	41300	58900	59743.75	9.18	5870	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22932	70.26	4.11	12	0.31	854.00	14589.00	98100	20240718	-38.84	49250	20241210	21.83	62500	-4.00	20250110	52900	13.42	20250102	98100	-38.84	20240718	49250	21.83	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
79	20250113	110515	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59800	900	2	1.53	6366772400	106585	26.56	59300	60400	58500	76500	41300	58900	59735.81	9.18	2953	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22856	70.02	4.10	12	0.28	854.00	14589.00	98100	20240718	-39.04	49250	20241210	21.42	62500	-4.32	20250110	52900	13.04	20250102	98100	-39.04	20240718	49250	21.42	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
80	20250113	100513	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	60100	1200	2	2.04	5020039400	84130	20.97	59300	60400	58500	76500	41300	58900	59671.88	9.18	1932	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22970	70.37	4.12	12	0.22	854.00	14589.00	98100	20240718	-38.74	49250	20241210	22.03	62500	-3.84	20250110	52900	13.61	20250102	98100	-38.74	20240718	49250	22.03	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
81	20250113	090517	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58900	0	3	0.00	1063609200	17972	4.48	59300	60000	58500	76500	41300	58900	59184.66	9.18	-2792	64233	61566	59833	57166	55433	60700	56300	76	17600	200	42400	100	1	38220000	22512	68.97	4.04	12	0.05	854.00	14589.00	98100	20240718	-39.96	49250	20241210	19.59	62500	-5.76	20250110	52900	11.34	20250102	98100	-39.96	20240718	49250	19.59	20241210	1.17	N	052690	200	76 억	3506904	N	N	1504	N	N
82	20250110	160512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58900	1900	2	3.33	23857965900	399251	425.30	62500	62500	58100	74100	39900	57000	59757.90	9.37	-75025	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22512	68.97	4.04	12	1.04	854.00	14589.00	98100	20240718	-39.96	49250	20241210	19.59	62500	-5.76	20250110	52900	11.34	20250102	98100	-39.96	20240718	49250	19.59	20241210	1.16	N	052690	200	76 억	3580301	N	N	1504	N	N
83	20250110	150512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58800	1800	2	3.16	22966426200	384089	409.15	62500	62500	58100	74100	39900	57000	59794.54	9.37	-78024	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22473	68.85	4.03	12	1.00	854.00	14589.00	98100	20240718	-40.06	49250	20241210	19.39	62500	-5.92	20250110	52900	11.15	20250102	98100	-40.06	20240718	49250	19.39	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
84	20250110	140512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58900	1900	2	3.33	22014423000	367940	391.94	62500	62500	58100	74100	39900	57000	59831.56	9.37	-78689	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22512	68.97	4.04	12	0.96	854.00	14589.00	98100	20240718	-39.96	49250	20241210	19.59	62500	-5.76	20250110	52900	11.34	20250102	98100	-39.96	20240718	49250	19.59	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
85	20250110	130510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59100	2100	2	3.68	21378813300	357150	380.45	62500	62500	58100	74100	39900	57000	59859.48	9.37	-79390	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22588	69.20	4.05	12	0.93	854.00	14589.00	98100	20240718	-39.76	49250	20241210	20.00	62500	-5.44	20250110	52900	11.72	20250102	98100	-39.76	20240718	49250	20.00	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
86	20250110	120512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59100	2100	2	3.68	20477399800	341898	364.20	62500	62500	58100	74100	39900	57000	59893.30	9.37	-76500	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22588	69.20	4.05	12	0.89	854.00	14589.00	98100	20240718	-39.76	49250	20241210	20.00	62500	-5.44	20250110	52900	11.72	20250102	98100	-39.76	20240718	49250	20.00	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
87	20250110	110510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	58900	1900	2	3.33	18975997000	316403	337.04	62500	62500	58100	74100	39900	57000	59974.14	9.37	-74514	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22512	68.97	4.04	12	0.83	854.00	14589.00	98100	20240718	-39.96	49250	20241210	19.59	62500	-5.76	20250110	52900	11.34	20250102	98100	-39.96	20240718	49250	19.59	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
88	20250110	100509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59100	2100	2	3.68	15947755800	264788	282.06	62500	62500	58800	74100	39900	57000	60228.39	9.37	-62407	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22588	69.20	4.05	12	0.69	854.00	14589.00	98100	20240718	-39.76	49250	20241210	20.00	62500	-5.44	20250110	52900	11.72	20250102	98100	-39.76	20240718	49250	20.00	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
89	20250110	090513	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	59900	2900	2	5.09	5671347200	92288	98.31	62500	62500	59800	74100	39900	57000	61452.70	9.37	-21322	58333	57666	56833	56166	55333	57750	56250	76	17100	200	41040	100	1	38220000	22894	70.14	4.11	12	0.24	854.00	14589.00	98100	20240718	-38.94	49250	20241210	21.62	62500	-4.16	20250110	52900	13.23	20250102	98100	-38.94	20240718	49250	21.62	20241210	1.16	N	052690	200	76 억	3580301	N	N	1302	N	N
90	20250109	160508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	100	2	0.18	5318507100	93606	124.02	57000	57500	56000	73900	39900	56900	56817.59	9.34	10045	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21785	66.74	3.91	12	0.24	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57500	-0.87	20250109	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.18	N	052690	200	76 억	3570389	N	N	1302	N	N
91	20250109	150510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57200	300	2	0.53	4367829700	76938	101.93	57000	57500	56000	73900	39900	56900	56770.77	9.34	9032	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21862	66.98	3.92	12	0.20	854.00	14589.00	98100	20240718	-41.69	49250	20241210	16.14	57500	-0.52	20250109	52900	8.13	20250102	98100	-41.69	20240718	49250	16.14	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
92	20250109	140511	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57100	200	2	0.35	3576997500	63128	83.64	57000	57200	56000	73900	39900	56900	56662.60	9.34	7122	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21824	66.86	3.91	12	0.17	854.00	14589.00	98100	20240718	-41.79	49250	20241210	15.94	57400	-0.52	20250107	52900	7.94	20250102	98100	-41.79	20240718	49250	15.94	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
93	20250109	130510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	100	2	0.18	2980672600	52668	69.78	57000	57100	56000	73900	39900	56900	56593.59	9.34	4142	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21785	66.74	3.91	12	0.14	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57400	-0.70	20250107	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
94	20250109	120509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-100	5	-0.18	2547555300	45065	59.71	57000	57100	56000	73900	39900	56900	56530.65	9.34	3725	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21709	66.51	3.89	12	0.12	854.00	14589.00	98100	20240718	-42.10	49250	20241210	15.33	57400	-1.05	20250107	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
95	20250109	110510	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-100	5	-0.18	1903322700	33677	44.62	57000	57100	56000	73900	39900	56900	56516.95	9.34	1301	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21709	66.51	3.89	12	0.09	854.00	14589.00	98100	20240718	-42.10	49250	20241210	15.33	57400	-1.05	20250107	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
96	20250109	100509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56500	-400	5	-0.70	1312524900	23266	30.82	57000	57100	56000	73900	39900	56900	56413.78	9.34	716	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21594	66.16	3.87	12	0.06	854.00	14589.00	98100	20240718	-42.41	49250	20241210	14.72	57400	-1.57	20250107	52900	6.81	20250102	98100	-42.41	20240718	49250	14.72	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
97	20250109	090512	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56600	-300	5	-0.53	359253700	6330	8.39	57000	57100	56300	73900	39900	56900	56754.05	9.34	-1218	58300	57600	56500	55800	54700	57950	56150	76	17000	200	40960	100	1	38220000	21633	66.28	3.88	12	0.02	854.00	14589.00	98100	20240718	-42.30	49250	20241210	14.92	57400	-1.39	20250107	52900	6.99	20250102	98100	-42.30	20240718	49250	14.92	20241210	1.18	N	052690	200	76 억	3570389	N	N	372	N	N
98	20250108	160504	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	0	3	0.00	4259574100	75174	86.44	55500	57200	55400	73900	39900	56900	56662.31	9.32	11851	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21747	66.63	3.90	12	0.20	854.00	14589.00	98100	20240718	-42.00	49250	20241210	15.53	57400	-0.87	20250107	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.17	N	052690	200	76 억	3561100	N	N	372	N	N
99	20250108	150507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	0	3	0.00	3963860000	69976	80.47	55500	57200	55400	73900	39900	56900	56645.76	9.32	12017	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21747	66.63	3.90	12	0.18	854.00	14589.00	98100	20240718	-42.00	49250	20241210	15.53	57400	-0.87	20250107	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
100	20250108	140509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	-100	5	-0.18	3615275600	63842	73.41	55500	57200	55400	73900	39900	56900	56628.21	9.32	10517	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21709	66.51	3.89	12	0.17	854.00	14589.00	98100	20240718	-42.10	49250	20241210	15.33	57400	-1.05	20250107	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
101	20250108	130509	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	0	3	0.00	3053169500	53948	62.04	55500	57200	55400	73900	39900	56900	56594.31	9.32	13181	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21747	66.63	3.90	12	0.14	854.00	14589.00	98100	20240718	-42.00	49250	20241210	15.53	57400	-0.87	20250107	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
102	20250108	120506	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	100	2	0.18	2695083900	47653	54.80	55500	57200	55400	73900	39900	56900	56555.98	9.32	14515	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21785	66.74	3.91	12	0.12	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57400	-0.70	20250107	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
103	20250108	110505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	100	2	0.18	2289599800	40535	46.61	55500	57000	55400	73900	39900	56900	56483.86	9.32	14330	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21785	66.74	3.91	12	0.11	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57400	-0.70	20250107	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
104	20250108	100507	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56500	-400	5	-0.70	1399155600	24836	28.56	55500	56800	55400	73900	39900	56900	56334.33	9.32	10489	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21594	66.16	3.87	12	0.06	854.00	14589.00	98100	20240718	-42.41	49250	20241210	14.72	57400	-1.57	20250107	52900	6.81	20250102	98100	-42.41	20240718	49250	14.72	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
105	20250108	090508	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56600	-300	5	-0.53	373468300	6679	7.68	55500	56800	55400	73900	39900	56900	55907.29	9.32	2448	58100	57500	56800	56200	55500	57800	56500	76	17000	200	40960	100	1	38220000	21633	66.28	3.88	12	0.02	854.00	14589.00	98100	20240718	-42.30	49250	20241210	14.92	57400	-1.39	20250107	52900	6.99	20250102	98100	-42.30	20240718	49250	14.92	20241210	1.17	N	052690	200	76 억	3561100	N	N	7	N	N
106	20250107	160503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	800	2	1.43	4927761700	86697	98.01	56500	57400	56100	72900	39300	56100	56838.86	9.31	13117	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21747	66.63	3.90	12	0.23	854.00	14589.00	98100	20240718	-42.00	49250	20241210	15.53	57400	-0.87	20250107	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.16	N	052690	200	76 억	3558831	N	N	7	N	N
107	20250107	150505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	900	2	1.60	4621802500	81320	91.93	56500	57400	56100	72900	39300	56100	56834.76	9.31	12657	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21785	66.74	3.91	12	0.21	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57400	-0.70	20250107	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
108	20250107	140503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57000	900	2	1.60	4171001500	73412	82.99	56500	57400	56100	72900	39300	56100	56816.34	9.31	13664	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21785	66.74	3.91	12	0.19	854.00	14589.00	98100	20240718	-41.90	49250	20241210	15.74	57400	-0.70	20250107	52900	7.75	20250102	98100	-41.90	20240718	49250	15.74	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
109	20250107	130503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57100	1000	2	1.78	3709394400	65316	73.84	56500	57400	56100	72900	39300	56100	56791.51	9.31	12615	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21824	66.86	3.91	12	0.17	854.00	14589.00	98100	20240718	-41.79	49250	20241210	15.94	57400	-0.52	20250107	52900	7.94	20250102	98100	-41.79	20240718	49250	15.94	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
110	20250107	120503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	57300	1200	2	2.14	3146177400	55449	62.69	56500	57400	56100	72900	39300	56100	56740.02	9.31	11785	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21900	67.10	3.93	12	0.15	854.00	14589.00	98100	20240718	-41.59	49250	20241210	16.35	57400	-0.17	20250107	52900	8.32	20250102	98100	-41.59	20240718	49250	16.35	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
111	20250107	110501	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56900	800	2	1.43	2203108300	38945	44.03	56500	56900	56100	72900	39300	56100	56569.73	9.31	10072	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21747	66.63	3.90	12	0.10	854.00	14589.00	98100	20240718	-42.00	49250	20241210	15.53	56900	0.00	20250107	52900	7.56	20250102	98100	-42.00	20240718	49250	15.53	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
112	20250107	100505	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56400	300	2	0.53	1554089600	27505	31.09	56500	56900	56100	72900	39300	56100	56502.08	9.31	4986	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21556	66.04	3.87	12	0.07	854.00	14589.00	98100	20240718	-42.51	49250	20241210	14.52	56900	-0.88	20250107	52900	6.62	20250102	98100	-42.51	20240718	49250	14.52	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
113	20250107	090503	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56800	700	2	1.25	247766900	4377	4.95	56500	56900	56400	72900	39300	56100	56606.56	9.31	-977	56900	56500	55700	55300	54500	56700	55500	76	16800	200	40390	100	1	38220000	21709	66.51	3.89	12	0.01	854.00	14589.00	98100	20240718	-42.10	49250	20241210	15.33	56900	-0.18	20250107	52900	7.37	20250102	98100	-42.10	20240718	49250	15.33	20241210	1.16	N	052690	200	76 억	3558831	N	N	122	N	N
114	20250106	160458	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56100	1400	2	2.56	4890460100	87902	110.37	54900	56100	54900	71100	38300	54700	55634.74	9.29	8574	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21441	65.69	3.85	12	0.23	854.00	14589.00	98100	20240718	-42.81	49250	20241210	13.91	56100	0.00	20250106	52900	6.05	20250102	98100	-42.81	20240718	49250	13.91	20241210	1.16	N	052690	200	76 억	3549487	N	N	122	N	N
115	20250106	150459	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56000	1300	2	2.38	4371988300	78658	98.76	54900	56100	54900	71100	38300	54700	55582.25	9.29	7180	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21403	65.57	3.84	12	0.21	854.00	14589.00	98100	20240718	-42.92	49250	20241210	13.71	56100	-0.18	20250106	52900	5.86	20250102	98100	-42.92	20240718	49250	13.71	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
116	20250106	140458	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55700	1000	2	1.83	3643663400	65641	82.42	54900	56000	54900	71100	38300	54700	55508.96	9.29	-56	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21289	65.22	3.82	12	0.17	854.00	14589.00	98100	20240718	-43.22	49250	20241210	13.10	56000	-0.54	20250106	52900	5.29	20250102	98100	-43.22	20240718	49250	13.10	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
117	20250106	130457	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55800	1100	2	2.01	3347317200	60330	75.75	54900	56000	54900	71100	38300	54700	55483.46	9.29	-540	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21327	65.34	3.82	12	0.16	854.00	14589.00	98100	20240718	-43.12	49250	20241210	13.30	56000	-0.36	20250106	52900	5.48	20250102	98100	-43.12	20240718	49250	13.30	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
118	20250106	120456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	56000	1300	2	2.38	2979230800	53727	67.46	54900	56000	54900	71100	38300	54700	55451.28	9.29	-2960	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21403	65.57	3.84	12	0.14	854.00	14589.00	98100	20240718	-42.92	49250	20241210	13.71	56000	0.00	20250106	52900	5.86	20250102	98100	-42.92	20240718	49250	13.71	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
119	20250106	110456	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55800	1100	2	2.01	2519758900	45500	57.13	54900	56000	54900	71100	38300	54700	55379.32	9.29	-3849	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21327	65.34	3.82	12	0.12	854.00	14589.00	98100	20240718	-43.12	49250	20241210	13.30	56000	-0.36	20250106	52900	5.48	20250102	98100	-43.12	20240718	49250	13.30	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
120	20250106	100455	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55400	700	2	1.28	1581398400	28657	35.98	54900	55800	54900	71100	38300	54700	55183.67	9.29	-6255	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21174	64.87	3.80	12	0.07	854.00	14589.00	98100	20240718	-43.53	49250	20241210	12.49	55800	-0.72	20250106	52900	4.73	20250102	98100	-43.53	20240718	49250	12.49	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
121	20250106	090452	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55000	300	2	0.55	323549700	5857	7.35	54900	55800	54900	71100	38300	54700	55241.54	9.29	97	56300	55500	54600	53800	52900	55900	54200	76	16400	200	39380	100	1	38220000	21021	64.40	3.77	12	0.02	854.00	14589.00	98100	20240718	-43.93	49250	20241210	11.68	55800	-1.43	20250106	52900	3.97	20250102	98100	-43.93	20240718	49250	11.68	20241210	1.16	N	052690	200	76 억	3549487	N	N	38	N	N
122	20250103	160453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54700	1000	2	1.86	4341254700	79387	155.65	53700	55400	53700	69800	37600	53700	54684.66	9.24	16340	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20906	64.05	3.75	12	0.21	854.00	14589.00	98100	20240718	-44.24	49250	20241210	11.07	55400	-1.26	20250103	52900	3.40	20250102	98100	-44.24	20240718	49250	11.07	20241210	1.17	N	052690	200	76 억	3533211	N	N	38	N	N
123	20250103	150454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54900	1200	2	2.23	3934824100	71961	141.09	53700	55400	53700	69800	37600	53700	54679.95	9.24	13936	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20983	64.29	3.76	12	0.19	854.00	14589.00	98100	20240718	-44.04	49250	20241210	11.47	55400	-0.90	20250103	52900	3.78	20250102	98100	-44.04	20240718	49250	11.47	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
124	20250103	140454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54500	800	2	1.49	3232884600	59139	115.95	53700	55400	53700	69800	37600	53700	54665.87	9.24	7000	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20830	63.82	3.74	12	0.15	854.00	14589.00	98100	20240718	-44.44	49250	20241210	10.66	55400	-1.62	20250103	52900	3.02	20250102	98100	-44.44	20240718	49250	10.66	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
125	20250103	130453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55000	1300	2	2.42	2531046000	46314	90.80	53700	55400	53700	69800	37600	53700	54649.70	9.24	4103	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	21021	64.40	3.77	12	0.12	854.00	14589.00	98100	20240718	-43.93	49250	20241210	11.68	55400	-0.72	20250103	52900	3.97	20250102	98100	-43.93	20240718	49250	11.68	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
126	20250103	120452	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	55100	1400	2	2.61	2188026900	40077	78.58	53700	55400	53700	69800	37600	53700	54595.58	9.24	898	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	21059	64.52	3.78	12	0.10	854.00	14589.00	98100	20240718	-43.83	49250	20241210	11.88	55400	-0.54	20250103	52900	4.16	20250102	98100	-43.83	20240718	49250	11.88	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
127	20250103	110454	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54500	800	2	1.49	1811521300	33211	65.11	53700	55400	53700	69800	37600	53700	54545.82	9.24	-3008	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20830	63.82	3.74	12	0.09	854.00	14589.00	98100	20240718	-44.44	49250	20241210	10.66	55400	-1.62	20250103	52900	3.02	20250102	98100	-44.44	20240718	49250	10.66	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
128	20250103	100452	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54600	900	2	1.68	1024317400	18747	36.76	53700	55400	53700	69800	37600	53700	54639.00	9.24	-1310	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20868	63.93	3.74	12	0.05	854.00	14589.00	98100	20240718	-44.34	49250	20241210	10.86	55400	-1.44	20250103	52900	3.21	20250102	98100	-44.34	20240718	49250	10.86	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
129	20250103	090453	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	54200	500	2	0.93	66824900	1240	2.43	53700	54200	53700	69800	37600	53700	53891.05	9.24	-401	54900	54300	53600	53000	52300	54600	53300	76	16100	200	38660	100	1	38220000	20715	63.47	3.72	12	0.00	854.00	14589.00	98100	20240718	-44.75	49250	20241210	10.05	54200	0.00	20250102	52900	2.46	20250102	98100	-44.75	20240718	49250	10.05	20241210	1.17	N	052690	200	76 억	3533211	N	N	227	N	N
130	20250102	160450	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53700	700	2	1.32	2720599900	50679	53.09	53300	54200	52900	68900	37100	53000	53683.33	9.21	3664	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20524	62.88	3.68	12	0.13	854.00	14589.00	98100	20240718	-45.26	49250	20241210	9.04	54200	-0.92	20250102	52900	1.51	20250102	98100	-45.26	20240718	49250	9.04	20241210	1.18	N	052690	200	76 억	3519972	N	N	227	N	N
131	20250102	150451	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53900	900	2	1.70	2419257600	45069	47.21	53300	54200	52900	68900	37100	53000	53679.42	9.21	3769	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20601	63.11	3.69	12	0.12	854.00	14589.00	98100	20240718	-45.06	49250	20241210	9.44	54200	-0.55	20250102	52900	1.89	20250102	98100	-45.06	20240718	49250	9.44	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
132	20250102	140448	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53700	700	2	1.32	2185712900	40730	42.67	53300	54200	52900	68900	37100	53000	53663.95	9.21	3401	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20524	62.88	3.68	12	0.11	854.00	14589.00	98100	20240718	-45.26	49250	20241210	9.04	54200	-0.92	20250102	52900	1.51	20250102	98100	-45.26	20240718	49250	9.04	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
133	20250102	130449	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53600	600	2	1.13	1682034800	31391	32.88	53300	54000	52900	68900	37100	53000	53583.90	9.21	1833	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20486	62.76	3.67	12	0.08	854.00	14589.00	98100	20240718	-45.36	49250	20241210	8.83	54000	-0.74	20250102	52900	1.32	20250102	98100	-45.36	20240718	49250	8.83	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
134	20250102	120448	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53900	900	2	1.70	1442056600	26925	28.21	53300	54000	52900	68900	37100	53000	53558.90	9.21	2158	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20601	63.11	3.69	12	0.07	854.00	14589.00	98100	20240718	-45.06	49250	20241210	9.44	54000	-0.19	20250102	52900	1.89	20250102	98100	-45.06	20240718	49250	9.44	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
135	20250102	110441	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53600	600	2	1.13	984749100	18408	19.28	53300	54000	52900	68900	37100	53000	53496.52	9.21	1099	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20486	62.76	3.67	12	0.05	854.00	14589.00	98100	20240718	-45.36	49250	20241210	8.83	54000	-0.74	20250102	52900	1.32	20250102	98100	-45.36	20240718	49250	8.83	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
136	20250102	100448	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53100	100	2	0.19	180885500	3402	3.56	53300	53500	53000	68900	37100	53000	53171.86	9.21	-2120	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20295	62.18	3.64	12	0.01	854.00	14589.00	98100	20240718	-45.87	49250	20241210	7.82	53500	-0.75	20250102	53000	0.19	20250102	98100	-45.87	20240718	49250	7.82	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N
137	20250102	090443	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	53000	0	3	0.00	0	0	0.00	0	0	0	68900	37100	53000	0.00	9.21	0	55066	54032	53366	52332	51666	53850	52150	76	15900	200	38160	100	1	38220000	20257	62.06	3.63	12	0.00	854.00	14589.00	98100	20240718	-45.97	49250	20241210	7.61	0	0.00	0	0	0.00	0	98100	-45.97	20240718	49250	7.61	20241210	1.18	N	052690	200	76 억	3519972	N	N	3691	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History