KissMeData/002030/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

64 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	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251000	4500	2	1.83	163926000	655	60.42	244000	251500	244000	320000	173000	246500	250268.70	8.14	-108	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5270	5.81	0.49	12	0.03	43213.00	516270.00	279000	20240520	-10.04	173500	20240123	44.67	257500	-2.52	20250102	228500	9.85	20250106	279000	-10.04	20240520	174000	44.25	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
3	20250124	150129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250000	3500	2	1.42	138589000	554	51.11	244000	251500	244000	320000	173000	246500	250160.65	8.14	-91	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5249	5.79	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.39	173500	20240123	44.09	257500	-2.91	20250102	228500	9.41	20250106	279000	-10.39	20240520	174000	43.68	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
4	20250124	140129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	5000	2	2.03	87140000	349	32.20	244000	251500	244000	320000	173000	246500	249684.81	8.14	-28	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5280	5.82	0.49	12	0.02	43213.00	516270.00	279000	20240520	-9.86	173500	20240123	44.96	257500	-2.33	20250102	228500	10.07	20250106	279000	-9.86	20240520	174000	44.54	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
5	20250124	130129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	2500	2	1.01	24038000	97	8.95	244000	249000	244000	320000	173000	246500	247814.43	8.14	-25	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5228	5.76	0.48	12	0.00	43213.00	516270.00	279000	20240520	-10.75	173500	20240123	43.52	257500	-3.30	20250102	228500	8.97	20250106	279000	-10.75	20240520	174000	43.10	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
6	20250124	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	1500	2	0.61	19572500	79	7.29	244000	249000	244000	320000	173000	246500	247753.16	8.14	-11	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5207	5.74	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.11	173500	20240123	42.94	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	174000	42.53	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
7	20250124	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	1000	2	0.41	17091500	69	6.37	244000	249000	244000	320000	173000	246500	247702.90	8.14	-4	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5196	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	173500	20240123	42.65	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	174000	42.24	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
8	20250124	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	1724500	7	0.65	244000	247500	244000	320000	173000	246500	246357.14	8.14	-3	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	174000	41.38	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
9	20250124	090129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	1000	2	0.41	491500	2	0.18	244000	247500	244000	320000	173000	246500	245750.00	8.14	-1	251833	249166	246333	243666	240833	250500	245000	110	73500	5000	182410	500	1	2099584	5196	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	173500	20240123	42.65	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	174000	42.24	20240125	0.08	N	002030	5000	109 억	170940	N	N	0	N	N
10	20250123	160129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	0	3	0.00	267227500	1084	35.70	246000	249000	243500	320000	173000	246500	246519.83	8.17	-548	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5175	5.70	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.65	173500	20240123	42.07	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	173500	42.07	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
11	20250123	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	170834500	693	22.83	246000	249000	243500	320000	173000	246500	246514.43	8.17	-318	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
12	20250123	140129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	1000	2	0.41	98974500	402	13.24	246000	249000	243500	320000	173000	246500	246205.22	8.17	-106	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5196	5.73	0.48	12	0.02	43213.00	516270.00	279000	20240520	-11.29	173500	20240123	42.65	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	173500	42.65	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
13	20250123	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	0	3	0.00	42381500	173	5.70	246000	247000	243500	320000	173000	246500	244979.77	8.17	-88	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5175	5.70	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.65	173500	20240123	42.07	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	173500	42.07	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
14	20250123	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	37944000	155	5.11	246000	246500	243500	320000	173000	246500	244800.00	8.17	-75	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
15	20250123	110129	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-1500	5	-0.61	35236500	144	4.74	246000	246500	243500	320000	173000	246500	244697.92	8.17	-70	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5144	5.67	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.19	173500	20240123	41.21	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	173500	41.21	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
16	20250123	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-2000	5	-0.81	24193000	99	3.26	246000	246500	243500	320000	173000	246500	244373.74	8.17	-90	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5133	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
17	20250123	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-2000	5	-0.81	1961500	8	0.26	246000	246500	243500	320000	173000	246500	245187.50	8.17	-5	259833	253166	249333	242666	238833	251250	240750	110	73500	5000	182410	500	1	2099584	5133	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.10	N	002030	5000	109 억	171472	N	N	0	N	N
18	20250122	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-9500	5	-3.71	754656500	3033	102.78	256000	256000	245500	332500	179500	256000	248815.20	8.25	-1685	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5175	5.70	0.48	12	0.14	43213.00	516270.00	279000	20240520	-11.65	173500	20240123	42.07	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	173500	42.07	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
19	20250122	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	-9500	5	-3.71	546696000	2189	74.18	256000	256000	246500	332500	179500	256000	249746.92	8.25	-1429	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5175	5.70	0.48	12	0.10	43213.00	516270.00	279000	20240520	-11.65	173500	20240123	42.07	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	173500	42.07	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
20	20250122	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	-4500	5	-1.76	336077000	1340	45.41	256000	256000	248000	332500	179500	256000	250803.73	8.25	-1038	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5280	5.82	0.49	12	0.06	43213.00	516270.00	279000	20240520	-9.86	173500	20240123	44.96	257500	-2.33	20250102	228500	10.07	20250106	279000	-9.86	20240520	173500	44.96	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
21	20250122	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249500	-6500	5	-2.54	278412000	1110	37.61	256000	256000	248000	332500	179500	256000	250821.62	8.25	-900	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5238	5.77	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.57	173500	20240123	43.80	257500	-3.11	20250102	228500	9.19	20250106	279000	-10.57	20240520	173500	43.80	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
22	20250122	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249500	-6500	5	-2.54	253458500	1010	34.23	256000	256000	248000	332500	179500	256000	250949.01	8.25	-814	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5238	5.77	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.57	173500	20240123	43.80	257500	-3.11	20250102	228500	9.19	20250106	279000	-10.57	20240520	173500	43.80	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
23	20250122	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-8000	5	-3.12	210572500	838	28.40	256000	256000	248000	332500	179500	256000	251279.83	8.25	-708	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5207	5.74	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.11	173500	20240123	42.94	257500	-3.69	20250102	228500	8.53	20250106	279000	-11.11	20240520	173500	42.94	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
24	20250122	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	-500	5	-0.20	9436000	37	1.25	256000	256000	254000	332500	179500	256000	255027.03	8.25	-27	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5364	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	-0.78	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
25	20250122	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	-500	5	-0.20	511500	2	0.07	256000	256000	255500	332500	179500	256000	255750.00	8.25	-1	262000	259000	253500	250500	245000	260250	251750	110	76500	5000	189440	500	1	2099584	5364	5.91	0.49	12	0.00	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	-0.78	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	173178	N	N	0	N	N
26	20250121	160128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	500	2	0.20	749610000	2951	191.75	256000	256500	248000	332000	179000	255500	254018.98	8.22	838	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5375	5.92	0.50	12	0.14	43213.00	516270.00	279000	20240520	-8.24	173500	20240123	47.55	257500	-0.58	20250102	228500	12.04	20250106	279000	-8.24	20240520	173500	47.55	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
27	20250121	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-1500	5	-0.59	687680500	2709	176.02	256000	256500	248000	332000	179000	255500	253850.31	8.22	928	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5333	5.88	0.49	12	0.13	43213.00	516270.00	279000	20240520	-8.96	173500	20240123	46.40	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	173500	46.40	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
28	20250121	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	500	2	0.20	513392000	2026	131.64	256000	256500	248000	332000	179000	255500	253401.78	8.22	974	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5375	5.92	0.50	12	0.10	43213.00	516270.00	279000	20240520	-8.24	173500	20240123	47.55	257500	-0.58	20250102	228500	12.04	20250106	279000	-8.24	20240520	173500	47.55	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
29	20250121	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-1500	5	-0.59	307471000	1219	79.21	256000	256500	248000	332000	179000	255500	252232.16	8.22	429	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5333	5.88	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.96	173500	20240123	46.40	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	173500	46.40	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
30	20250121	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	-2000	5	-0.78	284396000	1128	73.29	256000	256500	248000	332000	179000	255500	252124.11	8.22	367	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5322	5.87	0.49	12	0.05	43213.00	516270.00	279000	20240520	-9.14	173500	20240123	46.11	257500	-1.55	20250102	228500	10.94	20250106	279000	-9.14	20240520	173500	46.11	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
31	20250121	110126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	253500	-2000	5	-0.78	53377000	210	13.65	256000	256500	252500	332000	179000	255500	254176.19	8.22	-140	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5322	5.87	0.49	12	0.01	43213.00	516270.00	279000	20240520	-9.14	173500	20240123	46.11	257500	-1.55	20250102	228500	10.94	20250106	279000	-9.14	20240520	173500	46.11	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
32	20250121	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254000	-1500	5	-0.59	33865500	133	8.64	256000	256500	254000	332000	179000	255500	254627.82	8.22	-116	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5333	5.88	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.96	173500	20240123	46.40	257500	-1.36	20250102	228500	11.16	20250106	279000	-8.96	20240520	173500	46.40	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
33	20250121	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256000	500	2	0.20	3585500	14	0.91	256000	256500	256000	332000	179000	255500	256107.14	8.22	-8	259833	257666	255333	253166	250833	257750	253250	110	76500	5000	189070	500	1	2099584	5375	5.92	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.24	173500	20240123	47.55	257500	-0.58	20250102	228500	12.04	20250106	279000	-8.24	20240520	173500	47.55	20240123	0.10	N	002030	5000	109 억	172515	N	N	1	N	N
34	20250120	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	0	3	0.00	392861500	1539	88.45	255500	257500	253000	332000	179000	255500	255270.63	8.22	16	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5364	5.91	0.49	12	0.07	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	172534	N	N	1	N	N
35	20250120	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255000	-500	5	-0.20	320750000	1257	72.24	255500	257500	253000	332000	179000	255500	255171.04	8.22	79	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5354	5.90	0.49	12	0.06	43213.00	516270.00	279000	20240520	-8.60	173500	20240123	46.97	257500	0.00	20250102	228500	11.60	20250106	279000	-8.60	20240520	173500	46.97	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
36	20250120	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	0	3	0.00	266394500	1044	60.00	255500	257500	253000	332000	179000	255500	255167.15	8.22	138	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5364	5.91	0.49	12	0.05	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
37	20250120	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	0	3	0.00	109035500	428	24.60	255500	257500	253000	332000	179000	255500	254755.84	8.22	8	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5364	5.91	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
38	20250120	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	0	3	0.00	107504000	422	24.25	255500	257500	253000	332000	179000	255500	254748.82	8.22	3	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5364	5.91	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
39	20250120	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	-1000	5	-0.39	91407500	359	20.63	255500	257500	253000	332000	179000	255500	254616.99	8.22	-23	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5343	5.89	0.49	12	0.02	43213.00	516270.00	279000	20240520	-8.78	173500	20240123	46.69	257500	0.00	20250102	228500	11.38	20250106	279000	-8.78	20240520	173500	46.69	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
40	20250120	100128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	-1000	5	-0.39	42597500	167	9.60	255500	257500	253000	332000	179000	255500	255074.85	8.22	-109	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5343	5.89	0.49	12	0.01	43213.00	516270.00	279000	20240520	-8.78	173500	20240123	46.69	257500	0.00	20250102	228500	11.38	20250106	279000	-8.78	20240520	173500	46.69	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
41	20250120	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	256500	1000	2	0.39	2564000	10	0.57	255500	256500	255500	332000	179000	255500	256400.00	8.22	7	264833	260166	252833	248166	240833	262500	250500	110	76500	5000	189070	500	1	2099584	5385	5.94	0.50	12	0.00	43213.00	516270.00	279000	20240520	-8.06	173500	20240123	47.84	257500	-0.39	20250102	228500	12.25	20250106	279000	-8.06	20240520	173500	47.84	20240123	0.10	N	002030	5000	109 억	172534	N	N	0	N	N
42	20250117	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	8500	2	3.44	440068000	1740	147.33	245500	257500	245500	321000	173000	247000	252909.67	8.18	863	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5364	5.91	0.49	12	0.08	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
43	20250117	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	254500	7500	2	3.04	419890500	1661	140.64	245500	257500	245500	321000	173000	247000	252793.80	8.18	873	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5343	5.89	0.49	12	0.08	43213.00	516270.00	279000	20240520	-8.78	173500	20240123	46.69	257500	0.00	20250102	228500	11.38	20250106	279000	-8.78	20240520	173500	46.69	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
44	20250117	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	255500	8500	2	3.44	368583500	1460	123.62	245500	257500	245500	321000	173000	247000	252454.45	8.18	887	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5364	5.91	0.49	12	0.07	43213.00	516270.00	279000	20240520	-8.42	173500	20240123	47.26	257500	0.00	20250102	228500	11.82	20250106	279000	-8.42	20240520	173500	47.26	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
45	20250117	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251000	4000	2	1.62	205274500	818	69.26	245500	253000	245500	321000	173000	247000	250946.82	8.18	483	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5270	5.81	0.49	12	0.04	43213.00	516270.00	279000	20240520	-10.04	173500	20240123	44.67	257500	-2.52	20250102	228500	9.85	20250106	279000	-10.04	20240520	173500	44.67	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
46	20250117	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	252000	5000	2	2.02	176055000	702	59.44	245500	253000	245500	321000	173000	247000	250790.60	8.18	424	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5291	5.83	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.68	173500	20240123	45.24	257500	-2.14	20250102	228500	10.28	20250106	279000	-9.68	20240520	173500	45.24	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
47	20250117	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	4500	2	1.82	170005500	678	57.41	245500	253000	245500	321000	173000	247000	250745.58	8.18	404	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5280	5.82	0.49	12	0.03	43213.00	516270.00	279000	20240520	-9.86	173500	20240123	44.96	257500	-2.33	20250102	228500	10.07	20250106	279000	-9.86	20240520	173500	44.96	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
48	20250117	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247500	500	2	0.20	14109500	57	4.83	245500	248500	245500	321000	173000	247000	247535.09	8.18	-4	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5196	5.73	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.29	173500	20240123	42.65	257500	-3.88	20250102	228500	8.32	20250106	279000	-11.29	20240520	173500	42.65	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
49	20250117	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	-1500	5	-0.61	245500	1	0.08	245500	245500	245500	321000	173000	247000	245500.00	8.18	-1	248666	247832	246666	245832	244666	248250	246250	110	74000	5000	182780	500	1	2099584	5154	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.10	N	002030	5000	109 억	171691	N	N	1	N	N
50	20250116	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	247000	500	2	0.20	290893500	1181	75.95	245500	247500	245500	320000	173000	246500	246311.18	8.17	89	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5186	5.72	0.48	12	0.06	43213.00	516270.00	279000	20240520	-11.47	173500	20240123	42.36	257500	-4.08	20250102	228500	8.10	20250106	279000	-11.47	20240520	173500	42.36	20240123	0.11	N	002030	5000	109 억	171632	N	N	1	N	N
51	20250116	150124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	211135000	858	55.18	245500	246500	245500	320000	173000	246500	246078.09	8.17	159	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.04	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
52	20250116	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	155513500	632	40.64	245500	246500	245500	320000	173000	246500	246065.66	8.17	205	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.03	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
53	20250116	130128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	59944500	244	15.69	245500	246500	245500	320000	173000	246500	245674.18	8.17	-1	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
54	20250116	120127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	51349000	209	13.44	245500	246500	245500	320000	173000	246500	245689.00	8.17	-6	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
55	20250116	110128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	44956000	183	11.77	245500	246500	245500	320000	173000	246500	245661.20	8.17	6	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
56	20250116	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	-1000	5	-0.41	27745000	113	7.27	245500	246000	245500	320000	173000	246500	245530.97	8.17	-26	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5154	5.68	0.48	12	0.01	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
57	20250116	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-500	5	-0.20	983500	4	0.26	245500	246000	245500	320000	173000	246500	245875.00	8.17	-4	249166	247832	245666	244332	242166	248500	245000	110	73500	5000	182410	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171632	N	N	0	N	N
58	20250115	160127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246500	1000	2	0.41	382022500	1555	79.99	243500	247000	243500	319000	172000	245500	245673.63	8.17	-224	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5175	5.70	0.48	12	0.07	43213.00	516270.00	279000	20240520	-11.65	173500	20240123	42.07	257500	-4.27	20250102	228500	7.88	20250106	279000	-11.65	20240520	173500	42.07	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
59	20250115	150128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	0	3	0.00	288875000	1177	60.55	243500	246500	243500	319000	172000	245500	245433.31	8.17	-50	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5154	5.68	0.48	12	0.06	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
60	20250115	140128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	0	3	0.00	210807000	859	44.19	243500	246500	243500	319000	172000	245500	245409.78	8.17	49	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5154	5.68	0.48	12	0.04	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
61	20250115	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-1000	5	-0.41	75005500	306	15.74	243500	245500	243500	319000	172000	245500	245116.01	8.17	-116	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5133	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
62	20250115	120128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-1000	5	-0.41	73782500	301	15.48	243500	245500	243500	319000	172000	245500	245124.58	8.17	-115	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5133	5.66	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
63	20250115	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	-1000	5	-0.41	17124000	70	3.60	243500	245500	243500	319000	172000	245500	244628.57	8.17	-8	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5133	5.66	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
64	20250115	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-500	5	-0.20	3673000	15	0.77	243500	245500	243500	319000	172000	245500	244866.67	8.17	2	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5144	5.67	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.19	173500	20240123	41.21	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	173500	41.21	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
65	20250115	090128	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243500	-2000	5	-0.81	243500	1	0.05	243500	243500	243500	319000	172000	245500	243500.00	8.17	-1	249833	247666	245333	243166	240833	247750	243250	110	73500	5000	181670	500	1	2099584	5112	5.63	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.72	173500	20240123	40.35	257500	-5.44	20250102	228500	6.56	20250106	279000	-12.72	20240520	173500	40.35	20240123	0.11	N	002030	5000	109 억	171573	N	N	0	N	N
66	20250114	160126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	0	3	0.00	477487000	1944	84.08	245500	247500	243000	319000	172000	245500	245620.88	8.16	99	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5154	5.68	0.48	12	0.09	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
67	20250114	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	500	2	0.20	360626000	1468	63.49	245500	247500	243000	319000	172000	245500	245658.04	8.16	313	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5165	5.69	0.48	12	0.07	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
68	20250114	140127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	500	2	0.20	296446000	1207	52.21	245500	247500	243000	319000	172000	245500	245605.63	8.16	356	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5165	5.69	0.48	12	0.06	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
69	20250114	130127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-500	5	-0.20	139949000	571	24.70	245500	247500	243000	319000	172000	245500	245094.57	8.16	59	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5144	5.67	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.19	173500	20240123	41.21	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	173500	41.21	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
70	20250114	120126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	-500	5	-0.20	121331500	495	21.41	245500	247500	243000	319000	172000	245500	245114.14	8.16	34	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5144	5.67	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.19	173500	20240123	41.21	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	173500	41.21	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
71	20250114	110127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	0	3	0.00	107102500	437	18.90	245500	247500	243000	319000	172000	245500	245085.81	8.16	22	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5154	5.68	0.48	12	0.02	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
72	20250114	100127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	500	2	0.20	66811000	272	11.76	245500	247500	243000	319000	172000	245500	245628.68	8.16	151	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5165	5.69	0.48	12	0.01	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
73	20250114	090127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	0	3	0.00	734000	3	0.13	245500	245500	243000	319000	172000	245500	244666.67	8.16	0	248500	247000	244500	243000	240500	247750	243750	110	73500	5000	181670	500	1	2099584	5154	5.68	0.48	12	0.00	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	171353	N	N	1	N	N
74	20250113	160126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245500	1000	2	0.41	565380000	2312	154.55	244000	246000	242000	317500	171500	244500	244541.52	8.11	1110	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5154	5.68	0.48	12	0.11	43213.00	516270.00	279000	20240520	-12.01	173500	20240123	41.50	257500	-4.66	20250102	228500	7.44	20250106	279000	-12.01	20240520	173500	41.50	20240123	0.11	N	002030	5000	109 억	170252	N	N	1	N	N
75	20250113	150127	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	0	3	0.00	462557500	1893	126.54	244000	245000	242000	317500	171500	244500	244351.56	8.11	1065	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5133	5.66	0.47	12	0.09	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
76	20250113	140126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	0	3	0.00	374841500	1534	102.54	244000	245000	242000	317500	171500	244500	244355.61	8.11	1013	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5133	5.66	0.47	12	0.07	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
77	20250113	130125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	-500	5	-0.20	154855000	634	42.38	244000	245000	242000	317500	171500	244500	244250.79	8.11	375	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5123	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
78	20250113	120125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	-1500	5	-0.61	28248500	116	7.75	244000	244500	242000	317500	171500	244500	243521.55	8.11	-6	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5102	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
79	20250113	110126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	-1500	5	-0.61	14635000	60	4.01	244000	244500	242000	317500	171500	244500	243916.67	8.11	-11	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5102	5.62	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
80	20250113	100126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	-500	5	-0.20	7561500	31	2.07	244000	244000	242000	317500	171500	244500	243919.35	8.11	-14	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5123	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
81	20250113	090126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	242000	-2500	5	-1.02	486000	2	0.13	244000	244000	242000	317500	171500	244500	243000.00	8.11	-1	247500	246000	243500	242000	239500	246750	242750	110	73000	5000	180930	500	1	2099584	5081	5.60	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.26	173500	20240123	39.48	257500	-6.02	20250102	228500	5.91	20250106	279000	-13.26	20240520	173500	39.48	20240123	0.11	N	002030	5000	109 억	170252	N	N	2	N	N
82	20250110	160125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244500	1500	2	0.62	357431500	1469	55.00	244000	245000	241000	315500	170500	243000	243316.20	8.13	-377	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5133	5.66	0.47	12	0.07	43213.00	516270.00	279000	20240520	-12.37	173500	20240123	40.92	257500	-5.05	20250102	228500	7.00	20250106	279000	-12.37	20240520	173500	40.92	20240123	0.11	N	002030	5000	109 억	170619	N	N	2	N	N
83	20250110	150126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	0	3	0.00	249935500	1029	38.52	244000	245000	241000	315500	170500	243000	242891.64	8.13	-165	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5102	5.62	0.47	12	0.05	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
84	20250110	140125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	0	3	0.00	142043500	585	21.90	244000	244000	241000	315500	170500	243000	242809.40	8.13	-61	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5102	5.62	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
85	20250110	130126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	0	3	0.00	42685500	176	6.59	244000	244000	241000	315500	170500	243000	242531.25	8.13	-83	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5102	5.62	0.47	12	0.01	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
86	20250110	120125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	242000	-1000	5	-0.41	25203000	104	3.89	244000	244000	241000	315500	170500	243000	242336.54	8.13	-64	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5081	5.60	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.26	173500	20240123	39.48	257500	-6.02	20250102	228500	5.91	20250106	279000	-13.26	20240520	173500	39.48	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
87	20250110	110125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241500	-1500	5	-0.62	18671000	77	2.88	244000	244000	241000	315500	170500	243000	242480.52	8.13	-42	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5070	5.59	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.44	173500	20240123	39.19	257500	-6.21	20250102	228500	5.69	20250106	279000	-13.44	20240520	173500	39.19	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
88	20250110	100126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241500	-1500	5	-0.62	12626500	52	1.95	244000	244000	241000	315500	170500	243000	242817.31	8.13	-20	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5070	5.59	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.44	173500	20240123	39.19	257500	-6.21	20250102	228500	5.69	20250106	279000	-13.44	20240520	173500	39.19	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
89	20250110	090125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	1000	2	0.41	4878500	20	0.75	244000	244000	243500	315500	170500	243000	243925.00	8.13	-1	249333	246166	242333	239166	235333	244250	237250	110	72500	5000	179820	500	1	2099584	5123	5.65	0.47	12	0.00	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	170619	N	N	0	N	N
90	20250109	160125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	-2000	5	-0.82	645739500	2671	124.58	245000	245500	238500	318500	171500	245000	241759.45	8.16	-797	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5102	5.62	0.47	12	0.13	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
91	20250109	150125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	239500	-5500	5	-2.24	433844500	1797	83.82	245000	245500	238500	318500	171500	245000	241427.10	8.16	-594	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5029	5.54	0.46	12	0.09	43213.00	516270.00	279000	20240520	-14.16	173500	20240123	38.04	257500	-6.99	20250102	228500	4.81	20250106	279000	-14.16	20240520	173500	38.04	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
92	20250109	140126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	-4000	5	-1.63	345894500	1431	66.74	245000	245500	238500	318500	171500	245000	241715.23	8.16	-498	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5060	5.58	0.47	12	0.07	43213.00	516270.00	279000	20240520	-13.62	173500	20240123	38.90	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
93	20250109	130125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	-4000	5	-1.63	272138500	1125	52.47	245000	245500	238500	318500	171500	245000	241900.89	8.16	-454	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5060	5.58	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.62	173500	20240123	38.90	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
94	20250109	120125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	-4000	5	-1.63	218433000	902	42.07	245000	245500	238500	318500	171500	245000	242165.19	8.16	-335	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5060	5.58	0.47	12	0.04	43213.00	516270.00	279000	20240520	-13.62	173500	20240123	38.90	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
95	20250109	110125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	240500	-4500	5	-1.84	147695500	608	28.36	245000	245500	240500	318500	171500	245000	242920.23	8.16	-185	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5049	5.57	0.47	12	0.03	43213.00	516270.00	279000	20240520	-13.80	173500	20240123	38.62	257500	-6.60	20250102	228500	5.25	20250106	279000	-13.80	20240520	173500	38.62	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
96	20250109	100125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	242500	-2500	5	-1.02	48463500	199	9.28	245000	245500	242000	318500	171500	245000	243535.18	8.16	-46	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5091	5.61	0.47	12	0.01	43213.00	516270.00	279000	20240520	-13.08	173500	20240123	39.77	257500	-5.83	20250102	228500	6.13	20250106	279000	-13.08	20240520	173500	39.77	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
97	20250109	090125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	242000	-3000	5	-1.22	8717500	36	1.68	245000	245000	242000	318500	171500	245000	242152.78	8.16	-31	253333	249166	243333	239166	233333	251250	241250	110	73500	5000	181300	500	1	2099584	5081	5.60	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.26	173500	20240123	39.48	257500	-6.02	20250102	228500	5.91	20250106	279000	-13.26	20240520	173500	39.48	20240123	0.11	N	002030	5000	109 억	171358	N	N	1	N	N
98	20250108	160125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	245000	4000	2	1.66	522393500	2143	146.78	242500	247500	237500	313000	169000	241000	243767.38	8.19	-763	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5144	5.67	0.47	12	0.10	43213.00	516270.00	279000	20240520	-12.19	173500	20240123	41.21	257500	-4.85	20250102	228500	7.22	20250106	279000	-12.19	20240520	173500	41.21	20240123	0.11	N	002030	5000	109 억	171956	N	N	1	N	N
99	20250108	150125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	3000	2	1.24	426454000	1751	119.93	242500	247500	237500	313000	169000	241000	243548.83	8.19	-572	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5123	5.65	0.47	12	0.08	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
100	20250108	140125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	3000	2	1.24	380250000	1562	106.99	242500	247500	237500	313000	169000	241000	243437.90	8.19	-477	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5123	5.65	0.47	12	0.07	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
101	20250108	130126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	5000	2	2.07	255940500	1054	72.19	242500	246000	237500	313000	169000	241000	242827.80	8.19	-289	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5165	5.69	0.48	12	0.05	43213.00	516270.00	279000	20240520	-11.83	173500	20240123	41.79	257500	-4.47	20250102	228500	7.66	20250106	279000	-11.83	20240520	173500	41.79	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
102	20250108	120125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	3000	2	1.24	172289000	712	48.77	242500	245000	237500	313000	169000	241000	241978.93	8.19	-253	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5123	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	173500	20240123	40.63	257500	-5.24	20250102	228500	6.78	20250106	279000	-12.54	20240520	173500	40.63	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
103	20250108	110124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	243000	2000	2	0.83	114740000	476	32.60	242500	245000	237500	313000	169000	241000	241050.42	8.19	-169	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5102	5.62	0.47	12	0.02	43213.00	516270.00	279000	20240520	-12.90	173500	20240123	40.06	257500	-5.63	20250102	228500	6.35	20250106	279000	-12.90	20240520	173500	40.06	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
104	20250108	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	0	3	0.00	80077000	333	22.81	242500	245000	237500	313000	169000	241000	240471.47	8.19	-211	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5060	5.58	0.47	12	0.02	43213.00	516270.00	279000	20240520	-13.62	173500	20240123	38.90	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
105	20250108	090126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	0	3	0.00	15525000	64	4.38	242500	245000	240500	313000	169000	241000	242578.12	8.19	-27	245666	243332	239166	236832	232666	244500	238000	110	72000	5000	178340	500	1	2099584	5060	5.58	0.47	12	0.00	43213.00	516270.00	279000	20240520	-13.62	173500	20240123	38.90	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.11	N	002030	5000	109 억	171956	N	N	0	N	N
106	20250107	160125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	241000	4000	2	1.69	347195000	1455	104.53	237500	241500	235000	308000	166000	237000	238621.99	8.19	-96	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	5060	5.58	0.47	12	0.07	43213.00	516270.00	279000	20240520	-13.62	169700	20231227	42.02	257500	-6.41	20250102	228500	5.47	20250106	279000	-13.62	20240520	173500	38.90	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
107	20250107	150125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	238500	1500	2	0.63	197538500	833	59.84	237500	240000	235000	308000	166000	237000	237141.06	8.19	36	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	5008	5.52	0.46	12	0.04	43213.00	516270.00	279000	20240520	-14.52	169700	20231227	40.54	257500	-7.38	20250102	228500	4.38	20250106	279000	-14.52	20240520	173500	37.46	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
108	20250107	140125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	235500	-1500	5	-0.63	96942500	410	29.45	237500	238000	235000	308000	166000	237000	236445.12	8.19	-191	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4945	5.45	0.46	12	0.02	43213.00	516270.00	279000	20240520	-15.59	169700	20231227	38.77	257500	-8.54	20250102	228500	3.06	20250106	279000	-15.59	20240520	173500	35.73	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
109	20250107	130124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	236500	-500	5	-0.21	66041000	279	20.04	237500	238000	235000	308000	166000	237000	236706.09	8.19	-88	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4966	5.47	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.23	169700	20231227	39.36	257500	-8.16	20250102	228500	3.50	20250106	279000	-15.23	20240520	173500	36.31	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
110	20250107	120125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	235500	-1500	5	-0.63	58012500	245	17.60	237500	238000	235000	308000	166000	237000	236785.71	8.19	-70	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4945	5.45	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.59	169700	20231227	38.77	257500	-8.54	20250102	228500	3.06	20250106	279000	-15.59	20240520	173500	35.73	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
111	20250107	110124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	237000	0	3	0.00	46676500	197	14.15	237500	238000	235000	308000	166000	237000	236936.55	8.19	-43	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4976	5.48	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.05	169700	20231227	39.66	257500	-7.96	20250102	228500	3.72	20250106	279000	-15.05	20240520	173500	36.60	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
112	20250107	100126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	236500	-500	5	-0.21	27788000	117	8.41	237500	238000	235000	308000	166000	237000	237504.27	8.19	-2	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4966	5.47	0.46	12	0.01	43213.00	516270.00	279000	20240520	-15.23	169700	20231227	39.36	257500	-8.16	20250102	228500	3.50	20250106	279000	-15.23	20240520	173500	36.31	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
113	20250107	090125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	235000	-2000	5	-0.84	1652500	7	0.50	237500	237500	235000	308000	166000	237000	236071.43	8.19	-5	244666	240832	234666	230832	224666	242750	232750	110	71000	5000	175380	500	1	2099584	4934	5.44	0.46	12	0.00	43213.00	516270.00	279000	20240520	-15.77	169700	20231227	38.48	257500	-8.74	20250102	228500	2.84	20250106	279000	-15.77	20240520	173500	35.45	20240123	0.09	N	002030	5000	109 억	171958	N	N	0	N	N
114	20250106	160124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	237000	2500	2	1.07	325045000	1392	24.50	234500	238500	228500	304500	164500	234500	233509.34	8.20	-199	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4976	5.48	0.46	12	0.07	43213.00	516270.00	279000	20240520	-15.05	169100	20231226	40.15	257500	-7.96	20250102	228500	3.72	20250106	279000	-15.05	20240520	173500	36.60	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
115	20250106	150124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	237000	2500	2	1.07	262262000	1127	19.84	234500	238500	228500	304500	164500	234500	232708.07	8.20	-130	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4976	5.48	0.46	12	0.05	43213.00	516270.00	279000	20240520	-15.05	169100	20231226	40.15	257500	-7.96	20250102	228500	3.72	20250106	279000	-15.05	20240520	173500	36.60	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
116	20250106	140124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	235500	1000	2	0.43	201575000	871	15.33	234500	235500	228500	304500	164500	234500	231429.39	8.20	-193	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4945	5.45	0.46	12	0.04	43213.00	516270.00	279000	20240520	-15.59	169100	20231226	39.27	257500	-8.54	20250102	228500	3.06	20250106	279000	-15.59	20240520	173500	35.73	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
117	20250106	130123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	232500	-2000	5	-0.85	152787000	663	11.67	234500	234500	228500	304500	164500	234500	230447.96	8.20	-252	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4882	5.38	0.45	12	0.03	43213.00	516270.00	279000	20240520	-16.67	169100	20231226	37.49	257500	-9.71	20250102	228500	1.75	20250106	279000	-16.67	20240520	173500	34.01	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
118	20250106	120124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	230000	-4500	5	-1.92	117464000	510	8.98	234500	234500	228500	304500	164500	234500	230321.57	8.20	-267	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4829	5.32	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.56	169100	20231226	36.01	257500	-10.68	20250102	228500	0.66	20250106	279000	-17.56	20240520	173500	32.56	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
119	20250106	110124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	229500	-5000	5	-2.13	105941500	460	8.10	234500	234500	228500	304500	164500	234500	230307.61	8.20	-255	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4819	5.31	0.44	12	0.02	43213.00	516270.00	279000	20240520	-17.74	169100	20231226	35.72	257500	-10.87	20250102	228500	0.44	20250106	279000	-17.74	20240520	173500	32.28	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
120	20250106	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	231000	-3500	5	-1.49	83640000	363	6.39	234500	234500	228500	304500	164500	234500	230413.22	8.20	-184	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4850	5.35	0.45	12	0.02	43213.00	516270.00	279000	20240520	-17.20	169100	20231226	36.61	257500	-10.29	20250102	228500	1.09	20250106	279000	-17.20	20240520	173500	33.14	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
121	20250106	090123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	232500	-2000	5	-0.85	8647000	37	0.65	234500	234500	232500	304500	164500	234500	233702.70	8.20	-26	258833	246666	238333	226166	217833	242500	222000	110	70000	5000	173530	500	1	2099584	4882	5.38	0.45	12	0.00	43213.00	516270.00	279000	20240520	-16.67	169100	20231226	37.49	257500	-9.71	20250102	230000	1.09	20250103	279000	-16.67	20240520	173500	34.01	20240123	0.07	N	002030	5000	109 억	172095	N	N	0	N	N
122	20250103	160125	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	234500	-13500	5	-5.44	1341380000	5681	361.62	250500	250500	230000	322000	174000	248000	236117.45	8.25	-2422	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	4924	5.43	0.45	12	0.27	43213.00	516270.00	279000	20240520	-15.95	167100	20231222	40.34	257500	-8.93	20250102	230000	1.96	20250103	279000	-15.95	20240520	173500	35.16	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
123	20250103	150124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	234000	-14000	5	-5.65	787180500	3308	210.57	250500	250500	233000	322000	174000	248000	237962.67	8.25	-1755	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	4913	5.42	0.45	12	0.16	43213.00	516270.00	279000	20240520	-16.13	167100	20231222	40.04	257500	-9.13	20250102	233000	0.43	20250103	279000	-16.13	20240520	173500	34.87	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
124	20250103	140124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	234000	-14000	5	-5.65	728515000	3057	194.59	250500	250500	233000	322000	174000	248000	238310.44	8.25	-1683	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	4913	5.42	0.45	12	0.15	43213.00	516270.00	279000	20240520	-16.13	167100	20231222	40.04	257500	-9.13	20250102	233000	0.43	20250103	279000	-16.13	20240520	173500	34.87	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
125	20250103	130124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	236000	-12000	5	-4.84	664895500	2786	177.34	250500	250500	233000	322000	174000	248000	238655.96	8.25	-1525	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	4955	5.46	0.46	12	0.13	43213.00	516270.00	279000	20240520	-15.41	167100	20231222	41.23	257500	-8.35	20250102	233000	1.29	20250103	279000	-15.41	20240520	173500	36.02	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
126	20250103	120124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	235000	-13000	5	-5.24	466360500	1938	123.36	250500	250500	235000	322000	174000	248000	240640.09	8.25	-1097	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	4934	5.44	0.46	12	0.09	43213.00	516270.00	279000	20240520	-15.77	167100	20231222	40.63	257500	-8.74	20250102	235000	0.00	20250103	279000	-15.77	20240520	173500	35.45	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
127	20250103	110124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	240500	-7500	5	-3.02	235990500	967	61.55	250500	250500	240500	322000	174000	248000	244043.95	8.25	-754	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	5049	5.57	0.47	12	0.05	43213.00	516270.00	279000	20240520	-13.80	167100	20231222	43.93	257500	-6.60	20250102	240500	0.00	20250103	279000	-13.80	20240520	173500	38.62	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
128	20250103	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	244000	-4000	5	-1.61	140989000	575	36.60	250500	250500	243500	322000	174000	248000	245198.26	8.25	-454	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	5123	5.65	0.47	12	0.03	43213.00	516270.00	279000	20240520	-12.54	167100	20231222	46.02	257500	-5.24	20250102	243500	0.21	20250103	279000	-12.54	20240520	173500	40.63	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
129	20250103	090124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	246000	-2000	5	-0.81	2250000	9	0.57	250500	250500	246000	322000	174000	248000	250000.00	8.25	-1	260666	254332	251166	244832	241666	252750	243250	110	74000	5000	183520	500	1	2099584	5165	5.69	0.48	12	0.00	43213.00	516270.00	279000	20240520	-11.83	167100	20231222	47.22	257500	-4.47	20250102	246000	0.00	20250103	279000	-11.83	20240520	173500	41.79	20240123	0.09	N	002030	5000	109 억	173161	N	N	0	N	N
130	20250102	160124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	248000	-3500	5	-1.39	392064000	1571	79.06	254000	257500	248000	326500	176500	251500	249596.88	8.25	-229	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5207	5.74	0.48	12	0.07	43213.00	516270.00	279000	20240520	-11.11	167100	20231222	48.41	257500	-3.69	20250102	248000	0.00	20250102	279000	-11.11	20240520	173500	42.94	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
131	20250102	150124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250000	-1500	5	-0.60	257433500	1029	51.79	254000	257500	248000	326500	176500	251500	250178.33	8.25	-40	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5249	5.79	0.48	12	0.05	43213.00	516270.00	279000	20240520	-10.39	167100	20231222	49.61	257500	-2.91	20250102	248000	0.81	20250102	279000	-10.39	20240520	173500	44.09	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
132	20250102	140123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249000	-2500	5	-0.99	164261500	656	33.01	254000	257500	248000	326500	176500	251500	250398.63	8.25	38	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5228	5.76	0.48	12	0.03	43213.00	516270.00	279000	20240520	-10.75	167100	20231222	49.01	257500	-3.30	20250102	248000	0.40	20250102	279000	-10.75	20240520	173500	43.52	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
133	20250102	130123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	249500	-2000	5	-0.80	119925500	478	24.06	254000	257500	248500	326500	176500	251500	250890.17	8.25	43	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5238	5.77	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.57	167100	20231222	49.31	257500	-3.11	20250102	248500	0.40	20250102	279000	-10.57	20240520	173500	43.80	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
134	20250102	120124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250000	-1500	5	-0.60	98681500	393	19.78	254000	257500	248500	326500	176500	251500	251097.96	8.25	70	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5249	5.79	0.48	12	0.02	43213.00	516270.00	279000	20240520	-10.39	167100	20231222	49.61	257500	-2.91	20250102	248500	0.60	20250102	279000	-10.39	20240520	173500	44.09	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
135	20250102	110122	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251000	-500	5	-0.20	53943000	215	10.82	254000	257500	248500	326500	176500	251500	250897.67	8.25	-30	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5270	5.81	0.49	12	0.01	43213.00	516270.00	279000	20240520	-10.04	167100	20231222	50.21	257500	-2.52	20250102	248500	1.01	20250102	279000	-10.04	20240520	173500	44.67	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
136	20250102	100124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	250500	-1000	5	-0.40	6574500	26	1.31	254000	254000	250500	326500	176500	251500	252865.38	8.25	-7	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5259	5.80	0.49	12	0.00	43213.00	516270.00	279000	20240520	-10.22	167100	20231222	49.91	254000	-1.38	20250102	250500	0.00	20250102	279000	-10.22	20240520	173500	44.38	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N
137	20250102	090123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	251500	0	3	0.00	0	0	0.00	0	0	0	326500	176500	251500	0.00	8.25	0	255833	253666	249833	247666	243833	254750	248750	110	75000	5000	186110	500	1	2099584	5280	5.82	0.49	12	0.00	43213.00	516270.00	279000	20240520	-9.86	167100	20231222	50.51	0	0.00	0	0	0.00	0	279000	-9.86	20240520	173500	44.96	20240123	0.07	N	002030	5000	109 억	173317	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History