KissMeData/015360/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	-300	5	-0.59	207724700	4109	174.26	50500	50900	50300	65700	35500	50600	50553.65	9.11	285	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3018	12.77	0.59	12	0.07	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51000	-1.37	20250102	48650	3.39	20250108	57800	-12.98	20241226	33200	51.51	20240125	0.26	N	015360	5000	300 억	546867	N	N	8	N	N
3	20250124	150321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	-200	5	-0.40	202536900	4006	169.89	50500	50900	50300	65700	35500	50600	50558.39	9.11	336	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3024	12.80	0.59	12	0.07	3939.00	85750.00	57800	20241226	-12.80	33200	20240125	51.81	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
4	20250124	140321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	-100	5	-0.20	183361100	3626	153.77	50500	50900	50300	65700	35500	50600	50568.42	9.11	406	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3030	12.82	0.59	12	0.06	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
5	20250124	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	-100	5	-0.20	147649700	2921	123.88	50500	50900	50300	65700	35500	50600	50547.65	9.11	464	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3030	12.82	0.59	12	0.05	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
6	20250124	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	-100	5	-0.20	117926600	2333	98.94	50500	50900	50300	65700	35500	50600	50547.19	9.11	554	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3030	12.82	0.59	12	0.04	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
7	20250124	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	0	3	0.00	76593300	1517	64.33	50500	50900	50300	65700	35500	50600	50489.98	9.11	549	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3036	12.85	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.46	33200	20240125	52.41	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
8	20250124	100320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	0	3	0.00	43176700	857	36.34	50500	50900	50300	65700	35500	50600	50381.21	9.11	434	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3036	12.85	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.46	33200	20240125	52.41	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
9	20250124	090321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	-100	5	-0.20	1364000	27	1.15	50500	50900	50500	65700	35500	50600	50518.52	9.11	-2	50933	50766	50433	50266	49933	50850	50350	300	15100	5000	37440	100	1	6000000	3030	12.82	0.59	12	0.00	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	546867	N	N	0	N	N
10	20250123	160321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	400	2	0.80	118205600	2347	42.76	50200	50600	50100	65200	35200	50200	50364.55	9.12	-74	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3036	12.85	0.59	12	0.04	3939.00	85750.00	57800	20241226	-12.46	33200	20240125	52.41	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
11	20250123	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	100	2	0.20	86967900	1728	31.48	50200	50500	50100	65200	35200	50200	50328.65	9.12	43	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3018	12.77	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51000	-1.37	20250102	48650	3.39	20250108	57800	-12.98	20241226	33200	51.51	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
12	20250123	140320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	0	3	0.00	85762300	1704	31.04	50200	50500	50100	65200	35200	50200	50329.99	9.12	53	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3012	12.74	0.59	12	0.03	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
13	20250123	130319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	300	2	0.60	57686800	1146	20.88	50200	50500	50100	65200	35200	50200	50337.52	9.12	-30	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3030	12.82	0.59	12	0.02	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
14	20250123	120319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	100	2	0.20	50191600	997	18.16	50200	50500	50100	65200	35200	50200	50342.63	9.12	-47	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3018	12.77	0.59	12	0.02	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51000	-1.37	20250102	48650	3.39	20250108	57800	-12.98	20241226	33200	51.51	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
15	20250123	110320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	300	2	0.60	40205300	799	14.56	50200	50500	50100	65200	35200	50200	50319.52	9.12	-42	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3030	12.82	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
16	20250123	100319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	0	3	0.00	24457700	487	8.87	50200	50500	50100	65200	35200	50200	50221.15	9.12	-40	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3012	12.74	0.59	12	0.01	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
17	20250123	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	100	2	0.20	5170700	103	1.88	50200	50300	50200	65200	35200	50200	50200.97	9.12	-40	50933	50566	50333	49966	49733	50750	50150	300	15000	5000	37140	100	1	6000000	3018	12.77	0.59	12	0.00	3939.00	85750.00	57800	20241226	-12.98	33200	20240125	51.51	51000	-1.37	20250102	48650	3.39	20250108	57800	-12.98	20241226	33200	51.51	20240125	0.26	N	015360	5000	300 억	547129	N	N	23	N	N
18	20250122	160317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	-300	5	-0.59	276760600	5488	225.57	50100	50700	50100	65600	35400	50500	50430.14	9.14	-1207	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3012	12.74	0.59	12	0.09	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	548336	N	N	23	N	N
19	20250122	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	100	2	0.20	257050200	5096	209.45	50100	50700	50100	65600	35400	50500	50441.56	9.14	-1005	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3036	12.85	0.59	12	0.08	3939.00	85750.00	57800	20241226	-12.46	33200	20240125	52.41	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
20	20250122	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	100	2	0.20	197207500	3914	160.87	50100	50700	50100	65600	35400	50500	50385.16	9.14	-780	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3036	12.85	0.59	12	0.07	3939.00	85750.00	57800	20241226	-12.46	33200	20240125	52.41	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
21	20250122	130318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-400	5	-0.79	124257700	2468	101.44	50100	50700	50100	65600	35400	50500	50347.53	9.14	-555	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3006	12.72	0.58	12	0.04	3939.00	85750.00	57800	20241226	-13.32	33200	20240125	50.90	51000	-1.76	20250102	48650	2.98	20250108	57800	-13.32	20241226	33200	50.90	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
22	20250122	120317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	-100	5	-0.20	97573200	1936	79.57	50100	50700	50100	65600	35400	50500	50399.38	9.14	-485	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3024	12.80	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.80	33200	20240125	51.81	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
23	20250122	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	0	3	0.00	70685600	1402	57.62	50100	50700	50100	65600	35400	50500	50417.69	9.14	-225	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3030	12.82	0.59	12	0.02	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
24	20250122	100317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	0	3	0.00	50586700	1004	41.27	50100	50600	50100	65600	35400	50500	50385.16	9.14	-40	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3030	12.82	0.59	12	0.02	3939.00	85750.00	57800	20241226	-12.63	33200	20240125	52.11	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
25	20250122	090318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	-300	5	-0.59	1803700	36	1.48	50100	50200	50100	65600	35400	50500	50102.78	9.14	-4	50900	50700	50400	50200	49900	50800	50300	300	15100	5000	37370	100	1	6000000	3012	12.74	0.59	12	0.00	3939.00	85750.00	57800	20241226	-13.15	33200	20240125	51.20	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	548336	N	N	8	N	N
26	20250121	160316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	0	3	0.00	122375700	2433	36.87	50100	50600	50100	65600	35400	50500	50298.27	9.15	-831	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3030	12.82	0.59	12	0.04	3939.00	85750.00	57800	20241226	-12.63	33050	20240112	52.80	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	549167	N	N	8	N	N
27	20250121	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	-100	5	-0.20	113199900	2251	34.12	50100	50600	50100	65600	35400	50500	50288.72	9.15	-741	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3024	12.80	0.59	12	0.04	3939.00	85750.00	57800	20241226	-12.80	33050	20240112	52.50	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
28	20250121	140317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	0	3	0.00	101919300	2027	30.72	50100	50600	50100	65600	35400	50500	50280.86	9.15	-658	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3030	12.82	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.63	33050	20240112	52.80	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
29	20250121	130316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	-100	5	-0.20	87412900	1739	26.36	50100	50600	50100	65600	35400	50500	50266.19	9.15	-522	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3024	12.80	0.59	12	0.03	3939.00	85750.00	57800	20241226	-12.80	33050	20240112	52.50	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
30	20250121	120309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	-300	5	-0.59	72864900	1450	21.98	50100	50600	50100	65600	35400	50500	50251.66	9.15	-446	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3012	12.74	0.59	12	0.02	3939.00	85750.00	57800	20241226	-13.15	33050	20240112	51.89	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
31	20250121	110305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	-100	5	-0.20	65481700	1303	19.75	50100	50600	50100	65600	35400	50500	50254.57	9.15	-363	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3024	12.80	0.59	12	0.02	3939.00	85750.00	57800	20241226	-12.80	33050	20240112	52.50	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
32	20250121	100302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50200	-300	5	-0.59	26623500	530	8.03	50100	50600	50100	65600	35400	50500	50233.02	9.15	-152	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3012	12.74	0.59	12	0.01	3939.00	85750.00	57800	20241226	-13.15	33050	20240112	51.89	51000	-1.57	20250102	48650	3.19	20250108	57800	-13.15	20241226	33200	51.20	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
33	20250121	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	-400	5	-0.79	2909700	58	0.88	50100	50200	50100	65600	35400	50500	50167.24	9.15	14	50966	50732	50566	50332	50166	50650	50250	300	15100	5000	37370	100	1	6000000	3006	12.72	0.58	12	0.00	3939.00	85750.00	57800	20241226	-13.32	33050	20240112	51.59	51000	-1.76	20250102	48650	2.98	20250108	57800	-13.32	20241226	33200	50.90	20240125	0.26	N	015360	5000	300 억	549167	N	N	0	N	N
34	20250120	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	-100	5	-0.20	334169900	6598	63.02	50600	50800	50400	65700	35500	50600	50647.15	9.15	388	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3030	12.82	0.59	12	0.11	3939.00	85750.00	57800	20241226	-12.63	33050	20240111	52.80	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
35	20250120	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	0	3	0.00	332047600	6556	62.62	50600	50800	50400	65700	35500	50600	50647.90	9.15	411	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3036	12.85	0.59	12	0.11	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
36	20250120	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	100	2	0.20	304606000	6014	57.45	50600	50800	50400	65700	35500	50600	50649.48	9.15	738	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3042	12.87	0.59	12	0.10	3939.00	85750.00	57800	20241226	-12.28	33050	20240111	53.40	51000	-0.59	20250102	48650	4.21	20250108	57800	-12.28	20241226	33200	52.71	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
37	20250120	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	100	2	0.20	269761600	5327	50.88	50600	50800	50400	65700	35500	50600	50640.44	9.15	869	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3042	12.87	0.59	12	0.09	3939.00	85750.00	57800	20241226	-12.28	33050	20240111	53.40	51000	-0.59	20250102	48650	4.21	20250108	57800	-12.28	20241226	33200	52.71	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
38	20250120	120316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	100	2	0.20	222585000	4396	41.99	50600	50800	50400	65700	35500	50600	50633.53	9.15	1611	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3042	12.87	0.59	12	0.07	3939.00	85750.00	57800	20241226	-12.28	33050	20240111	53.40	51000	-0.59	20250102	48650	4.21	20250108	57800	-12.28	20241226	33200	52.71	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
39	20250120	110316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50700	100	2	0.20	199546100	3942	37.65	50600	50800	50400	65700	35500	50600	50620.52	9.15	1794	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3042	12.87	0.59	12	0.07	3939.00	85750.00	57800	20241226	-12.28	33050	20240111	53.40	51000	-0.59	20250102	48650	4.21	20250108	57800	-12.28	20241226	33200	52.71	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
40	20250120	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	0	3	0.00	168144700	3322	31.73	50600	50800	50400	65700	35500	50600	50615.50	9.15	1681	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3036	12.85	0.59	12	0.06	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
41	20250120	090316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	0	3	0.00	4149200	82	0.78	50600	50600	50600	65700	35500	50600	50600.00	9.15	-12	51733	51166	50233	49666	48733	51450	49950	300	15100	5000	37440	100	1	6000000	3036	12.85	0.59	12	0.00	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	548753	N	N	21	N	N
42	20250117	160315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	1000	2	2.02	526230250	10466	206.67	49600	50800	49300	64400	34750	49600	50279.95	9.10	2897	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3036	12.85	0.59	12	0.17	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	545933	N	N	21	N	N
43	20250117	150315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	1000	2	2.02	509778050	10140	200.24	49600	50800	49300	64400	34750	49600	50273.97	9.10	2982	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3036	12.85	0.59	12	0.17	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
44	20250117	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50600	1000	2	2.02	473986350	9433	186.28	49600	50800	49300	64400	34750	49600	50247.68	9.10	2919	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3036	12.85	0.59	12	0.16	3939.00	85750.00	57800	20241226	-12.46	33050	20240111	53.10	51000	-0.78	20250102	48650	4.01	20250108	57800	-12.46	20241226	33200	52.41	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
45	20250117	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	900	2	1.81	398625150	7945	156.89	49600	50600	49300	64400	34750	49600	50173.08	9.10	2209	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3030	12.82	0.59	12	0.13	3939.00	85750.00	57800	20241226	-12.63	33050	20240111	52.80	51000	-0.98	20250102	48650	3.80	20250108	57800	-12.63	20241226	33200	52.11	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
46	20250117	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	700	2	1.41	310807750	6203	122.49	49600	50400	49300	64400	34750	49600	50106.04	9.10	2195	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3018	12.77	0.59	12	0.10	3939.00	85750.00	57800	20241226	-12.98	33050	20240111	52.19	51000	-1.37	20250102	48650	3.39	20250108	57800	-12.98	20241226	33200	51.51	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
47	20250117	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	800	2	1.61	231746550	4633	91.49	49600	50400	49300	64400	34750	49600	50020.84	9.10	2142	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	100	1	6000000	3024	12.80	0.59	12	0.08	3939.00	85750.00	57800	20241226	-12.80	33050	20240111	52.50	51000	-1.18	20250102	48650	3.60	20250108	57800	-12.80	20241226	33200	51.81	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
48	20250117	100316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	100	2	0.20	45043700	909	17.95	49600	49700	49300	64400	34750	49600	49553.03	9.10	-32	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	50	1	6000000	2982	12.62	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.01	33050	20240111	50.38	51000	-2.55	20250102	48650	2.16	20250108	57800	-14.01	20241226	33200	49.70	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
49	20250117	090317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	0	3	0.00	395650	8	0.16	49600	49600	49300	64400	34750	49600	49456.25	9.10	0	50100	49850	49550	49300	49000	49975	49425	300	14800	5000	36700	50	1	6000000	2976	12.59	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.19	33050	20240111	50.08	51000	-2.75	20250102	48650	1.95	20250108	57800	-14.19	20241226	33200	49.40	20240125	0.26	N	015360	5000	300 억	545933	N	N	0	N	N
50	20250116	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	350	2	0.71	250501650	5064	79.65	49500	49800	49250	64000	34500	49250	49466.97	9.08	834	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2976	12.59	0.58	12	0.08	3939.00	85750.00	57800	20241226	-14.19	32950	20240109	50.53	51000	-2.75	20250102	48650	1.95	20250108	57800	-14.19	20241226	33200	49.40	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
51	20250116	150301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	250	2	0.51	180272150	3643	57.30	49500	49800	49250	64000	34500	49250	49484.53	9.08	734	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2970	12.57	0.58	12	0.06	3939.00	85750.00	57800	20241226	-14.36	32950	20240109	50.23	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
52	20250116	140315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	400	2	0.81	165352250	3342	52.56	49500	49800	49250	64000	34500	49250	49477.03	9.08	732	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2979	12.60	0.58	12	0.06	3939.00	85750.00	57800	20241226	-14.10	32950	20240109	50.68	51000	-2.65	20250102	48650	2.06	20250108	57800	-14.10	20241226	33200	49.55	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
53	20250116	130315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	400	2	0.81	137714050	2786	43.82	49500	49700	49250	64000	34500	49250	49430.74	9.08	460	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2979	12.60	0.58	12	0.05	3939.00	85750.00	57800	20241226	-14.10	32950	20240109	50.68	51000	-2.65	20250102	48650	2.06	20250108	57800	-14.10	20241226	33200	49.55	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
54	20250116	120315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	250	2	0.51	101275650	2051	32.26	49500	49550	49250	64000	34500	49250	49378.67	9.08	-182	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2970	12.57	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.36	32950	20240109	50.23	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
55	20250116	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	250	2	0.51	75986450	1540	24.22	49500	49500	49250	64000	34500	49250	49341.85	9.08	-387	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2970	12.57	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.36	32950	20240109	50.23	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
56	20250116	100315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	50	2	0.10	44635000	905	14.23	49500	49500	49250	64000	34500	49250	49320.44	9.08	-270	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2958	12.52	0.57	12	0.02	3939.00	85750.00	57800	20241226	-14.71	32950	20240109	49.62	51000	-3.33	20250102	48650	1.34	20250108	57800	-14.71	20241226	33200	48.49	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
57	20250116	090315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	200	2	0.41	2227000	45	0.71	49500	49500	49400	64000	34500	49250	49488.89	9.08	-1	50283	49766	49433	48916	48583	50025	49175	300	14750	5000	36440	50	1	6000000	2967	12.55	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.45	32950	20240109	50.08	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33200	48.95	20240125	0.26	N	015360	5000	300 억	544711	N	N	0	N	N
58	20250115	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49250	-100	5	-0.20	306580150	6228	147.62	49200	49950	49100	64100	34550	49350	49226.10	9.10	-1152	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2955	12.50	0.57	12	0.10	3939.00	85750.00	57800	20241226	-14.79	32900	20240108	49.70	51000	-3.43	20250102	48650	1.23	20250108	57800	-14.79	20241226	33200	48.34	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
59	20250115	150315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49250	-100	5	-0.20	280226450	5693	134.94	49200	49950	49100	64100	34550	49350	49222.98	9.10	-1105	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2955	12.50	0.57	12	0.09	3939.00	85750.00	57800	20241226	-14.79	32900	20240108	49.70	51000	-3.43	20250102	48650	1.23	20250108	57800	-14.79	20241226	33200	48.34	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
60	20250115	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49150	-200	5	-0.41	209232400	4250	100.73	49200	49950	49100	64100	34550	49350	49231.15	9.10	-1045	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2949	12.48	0.57	12	0.07	3939.00	85750.00	57800	20241226	-14.97	32900	20240108	49.39	51000	-3.63	20250102	48650	1.03	20250108	57800	-14.97	20241226	33200	48.04	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
61	20250115	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49150	-200	5	-0.41	168434450	3420	81.06	49200	49950	49100	64100	34550	49350	49249.84	9.10	-857	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2949	12.48	0.57	12	0.06	3939.00	85750.00	57800	20241226	-14.97	32900	20240108	49.39	51000	-3.63	20250102	48650	1.03	20250108	57800	-14.97	20241226	33200	48.04	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
62	20250115	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49150	-200	5	-0.41	143133900	2905	68.86	49200	49950	49100	64100	34550	49350	49271.57	9.10	-651	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2949	12.48	0.57	12	0.05	3939.00	85750.00	57800	20241226	-14.97	32900	20240108	49.39	51000	-3.63	20250102	48650	1.03	20250108	57800	-14.97	20241226	33200	48.04	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
63	20250115	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49200	-150	5	-0.30	88564300	1795	42.55	49200	49950	49200	64100	34550	49350	49339.44	9.10	-254	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2952	12.49	0.57	12	0.03	3939.00	85750.00	57800	20241226	-14.88	32900	20240108	49.54	51000	-3.53	20250102	48650	1.13	20250108	57800	-14.88	20241226	33200	48.19	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
64	20250115	100314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	0	3	0.00	53774700	1089	25.81	49200	49950	49200	64100	34550	49350	49379.89	9.10	69	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2961	12.53	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.62	32900	20240108	50.00	51000	-3.24	20250102	48650	1.44	20250108	57800	-14.62	20241226	33200	48.64	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
65	20250115	090315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	0	3	0.00	3753250	76	1.80	49200	49950	49200	64100	34550	49350	49384.87	9.10	4	50283	49816	49533	49066	48783	50050	49300	300	14750	5000	36510	50	1	6000000	2961	12.53	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.62	32900	20240108	50.00	51000	-3.24	20250102	48650	1.44	20250108	57800	-14.62	20241226	33200	48.64	20240125	0.26	N	015360	5000	300 억	545857	N	N	3	N	N
66	20250114	160312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	-250	5	-0.50	208212500	4210	144.82	49250	50000	49250	64400	34750	49600	49456.65	9.10	-93	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2961	12.53	0.58	12	0.07	3939.00	85750.00	57800	20241226	-14.62	32900	20240108	50.00	51000	-3.24	20250102	48650	1.44	20250108	57800	-14.62	20241226	33200	48.64	20240125	0.27	N	015360	5000	300 억	545960	N	N	3	N	N
67	20250114	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	-150	5	-0.30	177042750	3579	123.12	49250	50000	49250	64400	34750	49600	49467.10	9.10	-39	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2967	12.55	0.58	12	0.06	3939.00	85750.00	57800	20241226	-14.45	32900	20240108	50.30	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33200	48.95	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
68	20250114	140313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	-250	5	-0.50	142530250	2880	99.07	49250	50000	49250	64400	34750	49600	49489.67	9.10	43	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2961	12.53	0.58	12	0.05	3939.00	85750.00	57800	20241226	-14.62	32900	20240108	50.00	51000	-3.24	20250102	48650	1.44	20250108	57800	-14.62	20241226	33200	48.64	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
69	20250114	130313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	-150	5	-0.30	113809700	2299	79.08	49250	50000	49250	64400	34750	49600	49504.00	9.10	24	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2967	12.55	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.45	32900	20240108	50.30	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33200	48.95	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
70	20250114	120312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	-100	5	-0.20	94567900	1910	65.70	49250	50000	49250	64400	34750	49600	49511.99	9.10	-18	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2970	12.57	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.36	32900	20240108	50.46	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
71	20250114	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	-100	5	-0.20	76803950	1551	53.35	49250	50000	49250	64400	34750	49600	49518.99	9.10	-157	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2970	12.57	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.36	32900	20240108	50.46	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
72	20250114	100311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	-150	5	-0.30	55467950	1120	38.53	49250	50000	49250	64400	34750	49600	49524.96	9.10	-110	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	50	1	6000000	2967	12.55	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.45	32900	20240108	50.30	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33200	48.95	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
73	20250114	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50000	400	2	0.81	888000	18	0.62	49250	50000	49250	64400	34750	49600	49333.33	9.10	0	51300	50450	49850	49000	48400	50150	48700	300	14800	5000	36700	100	1	6000000	3000	12.69	0.58	12	0.00	3939.00	85750.00	57800	20241226	-13.49	32900	20240108	51.98	51000	-1.96	20250102	48650	2.77	20250108	57800	-13.49	20241226	33200	50.60	20240125	0.27	N	015360	5000	300 억	545960	N	N	0	N	N
74	20250113	160310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	300	2	0.61	143387400	2895	61.57	50700	50700	49250	64000	34550	49300	49529.48	9.11	-910	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2976	12.59	0.58	12	0.05	3939.00	85750.00	57800	20241226	-14.19	32850	20240104	50.99	51000	-2.75	20250102	48650	1.95	20250108	57800	-14.19	20241226	33200	49.40	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
75	20250113	150311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	200	2	0.41	126280200	2550	54.23	50700	50700	49250	64000	34550	49300	49521.82	9.11	-815	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2970	12.57	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.36	32850	20240104	50.68	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
76	20250113	140308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	200	2	0.41	114994650	2322	49.38	50700	50700	49250	64000	34550	49300	49524.16	9.11	-743	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2970	12.57	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.36	32850	20240104	50.68	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33200	49.10	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
77	20250113	130305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	150	2	0.30	106531300	2151	45.75	50700	50700	49250	64000	34550	49300	49526.62	9.11	-733	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2967	12.55	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.45	32850	20240104	50.53	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33200	48.95	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
78	20250113	120307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	300	2	0.61	92730700	1872	39.81	50700	50700	49250	64000	34550	49300	49535.88	9.11	-688	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2976	12.59	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.19	32850	20240104	50.99	51000	-2.75	20250102	48650	1.95	20250108	57800	-14.19	20241226	33200	49.40	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
79	20250113	110307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	100	2	0.20	68778350	1387	29.50	50700	50700	49250	64000	34550	49300	49588.27	9.11	-611	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2964	12.54	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.53	32850	20240104	50.38	51000	-3.14	20250102	48650	1.54	20250108	57800	-14.53	20241226	33200	48.80	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
80	20250113	100307	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	50	2	0.10	56183450	1132	24.07	50700	50700	49250	64000	34550	49300	49632.61	9.11	-544	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2961	12.53	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.62	32850	20240104	50.23	51000	-3.24	20250102	48650	1.44	20250108	57800	-14.62	20241226	33200	48.64	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
81	20250113	090310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49750	450	2	0.91	18942400	378	8.04	50700	50700	49650	64000	34550	49300	50116.49	9.11	-193	50266	49782	49316	48832	48366	50025	49075	300	14700	5000	36480	50	1	6000000	2985	12.63	0.58	12	0.01	3939.00	85750.00	57800	20241226	-13.93	32850	20240104	51.45	51000	-2.45	20250102	48650	2.26	20250108	57800	-13.93	20241226	33200	49.85	20240125	0.26	N	015360	5000	300 억	546870	N	N	16	N	N
82	20250110	160306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	100	2	0.20	231189650	4695	53.09	49050	49800	48850	63900	34450	49200	49241.67	9.13	-155	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2958	12.52	0.57	12	0.08	3939.00	85750.00	57800	20241226	-14.71	32850	20240103	50.08	51000	-3.33	20250102	48650	1.34	20250108	57800	-14.71	20241226	33050	49.17	20240111	0.27	N	015360	5000	300 억	547516	N	N	16	N	N
83	20250110	150306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49250	50	2	0.10	223157600	4532	51.24	49050	49800	48850	63900	34450	49200	49240.42	9.13	-132	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2955	12.50	0.57	12	0.08	3939.00	85750.00	57800	20241226	-14.79	32850	20240103	49.92	51000	-3.43	20250102	48650	1.23	20250108	57800	-14.79	20241226	33050	49.02	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
84	20250110	140306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	100	2	0.20	209912800	4263	48.20	49050	49800	48850	63900	34450	49200	49240.63	9.13	-152	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2958	12.52	0.57	12	0.07	3939.00	85750.00	57800	20241226	-14.71	32850	20240103	50.08	51000	-3.33	20250102	48650	1.34	20250108	57800	-14.71	20241226	33050	49.17	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
85	20250110	130306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49450	250	2	0.51	159309350	3236	36.59	49050	49800	48850	63900	34450	49200	49230.33	9.13	-243	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2967	12.55	0.58	12	0.05	3939.00	85750.00	57800	20241226	-14.45	32850	20240103	50.53	51000	-3.04	20250102	48650	1.64	20250108	57800	-14.45	20241226	33050	49.62	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
86	20250110	120306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	300	2	0.61	142793850	2902	32.81	49050	49800	48850	63900	34450	49200	49205.32	9.13	-163	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2970	12.57	0.58	12	0.05	3939.00	85750.00	57800	20241226	-14.36	32850	20240103	50.68	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33050	49.77	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
87	20250110	110305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	200	2	0.41	132269450	2689	30.40	49050	49800	48850	63900	34450	49200	49189.09	9.13	-233	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2964	12.54	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.53	32850	20240103	50.38	51000	-3.14	20250102	48650	1.54	20250108	57800	-14.53	20241226	33050	49.47	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
88	20250110	100306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	300	2	0.61	90891100	1852	20.94	49050	49800	48850	63900	34450	49200	49077.27	9.13	-178	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2970	12.57	0.58	12	0.03	3939.00	85750.00	57800	20241226	-14.36	32850	20240103	50.68	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	33050	49.77	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
89	20250110	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49250	50	2	0.10	7892600	161	1.82	49050	49250	48900	63900	34450	49200	49022.36	9.13	-111	50466	49832	49466	48832	48466	49650	48650	300	14700	5000	36400	50	1	6000000	2955	12.50	0.57	12	0.00	3939.00	85750.00	57800	20241226	-14.79	32850	20240103	49.92	51000	-3.43	20250102	48650	1.23	20250108	57800	-14.79	20241226	33050	49.02	20240111	0.27	N	015360	5000	300 억	547516	N	N	0	N	N
90	20250109	160305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49200	0	3	0.00	438486750	8844	190.69	49800	50100	49100	63900	34450	49200	49580.14	9.12	912	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2952	12.49	0.57	12	0.15	3939.00	85750.00	57800	20241226	-14.88	32650	20240102	50.69	51000	-3.53	20250102	48650	1.13	20250108	57800	-14.88	20241226	32950	49.32	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
91	20250109	150306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49150	-50	5	-0.10	422751400	8524	183.79	49800	50100	49100	63900	34450	49200	49595.42	9.12	1033	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2949	12.48	0.57	12	0.14	3939.00	85750.00	57800	20241226	-14.97	32650	20240102	50.54	51000	-3.63	20250102	48650	1.03	20250108	57800	-14.97	20241226	32950	49.17	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
92	20250109	140305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	200	2	0.41	355343150	7156	154.29	49800	50100	49350	63900	34450	49200	49656.67	9.12	1444	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2964	12.54	0.58	12	0.12	3939.00	85750.00	57800	20241226	-14.53	32650	20240102	51.30	51000	-3.14	20250102	48650	1.54	20250108	57800	-14.53	20241226	32950	49.92	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
93	20250109	130305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	450	2	0.91	320567550	6453	139.13	49800	50100	49350	63900	34450	49200	49677.29	9.12	1792	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2979	12.60	0.58	12	0.11	3939.00	85750.00	57800	20241226	-14.10	32650	20240102	52.07	51000	-2.65	20250102	48650	2.06	20250108	57800	-14.10	20241226	32950	50.68	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
94	20250109	120305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	300	2	0.61	269389450	5422	116.90	49800	50100	49350	63900	34450	49200	49684.52	9.12	2162	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2970	12.57	0.58	12	0.09	3939.00	85750.00	57800	20241226	-14.36	32650	20240102	51.61	51000	-2.94	20250102	48650	1.75	20250108	57800	-14.36	20241226	32950	50.23	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
95	20250109	110305	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49550	350	2	0.71	250323250	5037	108.60	49800	50100	49350	63900	34450	49200	49696.89	9.12	1969	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2973	12.58	0.58	12	0.08	3939.00	85750.00	57800	20241226	-14.27	32650	20240102	51.76	51000	-2.84	20250102	48650	1.85	20250108	57800	-14.27	20241226	32950	50.38	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
96	20250109	100304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	450	2	0.91	214532750	4315	93.04	49800	50100	49350	63900	34450	49200	49717.90	9.12	2026	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2979	12.60	0.58	12	0.07	3939.00	85750.00	57800	20241226	-14.10	32650	20240102	52.07	51000	-2.65	20250102	48650	2.06	20250108	57800	-14.10	20241226	32950	50.68	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
97	20250109	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	500	2	1.02	11150100	224	4.83	49800	49800	49400	63900	34450	49200	49777.23	9.12	-3	50500	49850	49250	48600	48000	49550	48300	300	14700	5000	36400	50	1	6000000	2982	12.62	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.01	32650	20240102	52.22	51000	-2.55	20250102	48650	2.16	20250108	57800	-14.01	20241226	32950	50.83	20240109	0.26	N	015360	5000	300 억	547348	N	N	0	N	N
98	20250108	160302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49200	400	2	0.82	227010150	4636	35.91	49250	49900	48650	63400	34200	48800	48966.81	9.13	-597	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2952	12.49	0.57	12	0.08	3939.00	85750.00	57800	20241226	-14.88	32650	20240102	50.69	51000	-3.53	20250102	48650	1.13	20250108	57800	-14.88	20241226	32900	49.54	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
99	20250108	150304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49100	300	2	0.61	206292650	4214	32.64	49250	49900	48650	63400	34200	48800	48954.12	9.13	-709	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2946	12.47	0.57	12	0.07	3939.00	85750.00	57800	20241226	-15.05	32650	20240102	50.38	51000	-3.73	20250102	48650	0.92	20250108	57800	-15.05	20241226	32900	49.24	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
100	20250108	140306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49100	300	2	0.61	191541100	3913	30.31	49250	49900	48650	63400	34200	48800	48949.94	9.13	-766	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2946	12.47	0.57	12	0.07	3939.00	85750.00	57800	20241226	-15.05	32650	20240102	50.38	51000	-3.73	20250102	48650	0.92	20250108	57800	-15.05	20241226	32900	49.24	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
101	20250108	130306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49050	250	2	0.51	179278500	3663	28.37	49250	49900	48650	63400	34200	48800	48943.08	9.13	-722	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2943	12.45	0.57	12	0.06	3939.00	85750.00	57800	20241226	-15.14	32650	20240102	50.23	51000	-3.82	20250102	48650	0.82	20250108	57800	-15.14	20241226	32900	49.09	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
102	20250108	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49000	200	2	0.41	170601150	3486	27.00	49250	49900	48650	63400	34200	48800	48938.94	9.13	-605	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2940	12.44	0.57	12	0.06	3939.00	85750.00	57800	20241226	-15.22	32650	20240102	50.08	51000	-3.92	20250102	48650	0.72	20250108	57800	-15.22	20241226	32900	48.94	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
103	20250108	110303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49000	200	2	0.41	134991550	2760	21.38	49250	49900	48650	63400	34200	48800	48909.98	9.13	-312	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2940	12.44	0.57	12	0.05	3939.00	85750.00	57800	20241226	-15.22	32650	20240102	50.08	51000	-3.92	20250102	48650	0.72	20250108	57800	-15.22	20241226	32900	48.94	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
104	20250108	100303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	48750	-50	5	-0.10	104287050	2132	16.51	49250	49900	48650	63400	34200	48800	48915.13	9.13	-273	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2925	12.38	0.57	12	0.04	3939.00	85750.00	57800	20241226	-15.66	32650	20240102	49.31	51000	-4.41	20250102	48650	0.21	20250108	57800	-15.66	20241226	32900	48.18	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
105	20250108	090306	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49100	300	2	0.61	8447750	173	1.34	49250	49400	48700	63400	34200	48800	48830.92	9.13	13	50233	49516	49133	48416	48033	49325	48225	300	14600	5000	36110	50	1	6000000	2946	12.47	0.57	12	0.00	3939.00	85750.00	57800	20241226	-15.05	32650	20240102	50.38	51000	-3.73	20250102	48700	0.82	20250108	57800	-15.05	20241226	32900	49.24	20240108	0.25	N	015360	5000	300 억	548017	N	N	5	N	N
106	20250107	160301	57	100.00	KOSPI	일반서비스	N	N	N	N	N	48800	-600	5	-1.21	627341800	12759	90.43	49400	49850	48750	64200	34600	49400	49169.03	9.20	-3921	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2928	12.39	0.57	12	0.21	3939.00	85750.00	57800	20241226	-15.57	32500	20231227	50.15	51000	-4.31	20250102	48750	0.10	20250107	57800	-15.57	20241226	32900	48.33	20240108	0.25	N	015360	5000	300 억	551982	N	N	5	N	N
107	20250107	150303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	48850	-550	5	-1.11	598251900	12163	86.21	49400	49850	48750	64200	34600	49400	49186.21	9.20	-3495	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2931	12.40	0.57	12	0.20	3939.00	85750.00	57800	20241226	-15.48	32500	20231227	50.31	51000	-4.22	20250102	48750	0.21	20250107	57800	-15.48	20241226	32900	48.48	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
108	20250107	140302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49000	-400	5	-0.81	418632150	8488	60.16	49400	49850	48950	64200	34600	49400	49320.47	9.20	-2666	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2940	12.44	0.57	12	0.14	3939.00	85750.00	57800	20241226	-15.22	32500	20231227	50.77	51000	-3.92	20250102	48750	0.51	20250103	57800	-15.22	20241226	32900	48.94	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
109	20250107	130302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-100	5	-0.20	296812000	6009	42.59	49400	49850	49250	64200	34600	49400	49394.57	9.20	-2134	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2958	12.52	0.57	12	0.10	3939.00	85750.00	57800	20241226	-14.71	32500	20231227	51.69	51000	-3.33	20250102	48750	1.13	20250103	57800	-14.71	20241226	32900	49.85	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
110	20250107	120303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-100	5	-0.20	250911950	5080	36.01	49400	49850	49250	64200	34600	49400	49392.12	9.20	-1783	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2958	12.52	0.57	12	0.08	3939.00	85750.00	57800	20241226	-14.71	32500	20231227	51.69	51000	-3.33	20250102	48750	1.13	20250103	57800	-14.71	20241226	32900	49.85	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
111	20250107	110300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	-50	5	-0.10	191874650	3884	27.53	49400	49850	49250	64200	34600	49400	49401.30	9.20	-1309	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2961	12.53	0.58	12	0.06	3939.00	85750.00	57800	20241226	-14.62	32500	20231227	51.85	51000	-3.24	20250102	48750	1.23	20250103	57800	-14.62	20241226	32900	50.00	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
112	20250107	100304	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	0	3	0.00	130811450	2647	18.76	49400	49850	49250	64200	34600	49400	49418.76	9.20	-334	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2964	12.54	0.58	12	0.04	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	48750	1.33	20250103	57800	-14.53	20241226	32900	50.15	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
113	20250107	090302	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49850	450	2	0.91	3213650	65	0.46	49400	49850	49400	64200	34600	49400	49440.77	9.20	37	50433	49916	49483	48966	48533	49700	48750	300	14800	5000	36550	50	1	6000000	2991	12.66	0.58	12	0.00	3939.00	85750.00	57800	20241226	-13.75	32500	20231227	53.38	51000	-2.25	20250102	48750	2.26	20250103	57800	-13.75	20241226	32900	51.52	20240108	0.25	N	015360	5000	300 억	551982	N	N	24	N	N
114	20250106	160258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	-100	5	-0.20	695341650	14073	94.90	49500	50000	49050	64300	34650	49500	49409.62	9.21	-370	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2964	12.54	0.58	12	0.23	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	48750	1.33	20250103	57800	-14.53	20241226	32900	50.15	20240108	0.25	N	015360	5000	300 억	552514	N	N	24	N	N
115	20250106	150300	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	0	3	0.00	678429550	13731	92.60	49500	50000	49050	64300	34650	49500	49408.60	9.21	-227	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2970	12.57	0.58	12	0.23	3939.00	85750.00	57800	20241226	-14.36	32500	20231227	52.31	51000	-2.94	20250102	48750	1.54	20250103	57800	-14.36	20241226	32900	50.46	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
116	20250106	140259	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	0	3	0.00	651335550	13183	88.90	49500	50000	49050	64300	34650	49500	49407.23	9.21	-190	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2970	12.57	0.58	12	0.22	3939.00	85750.00	57800	20241226	-14.36	32500	20231227	52.31	51000	-2.94	20250102	48750	1.54	20250103	57800	-14.36	20241226	32900	50.46	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
117	20250106	130257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49700	200	2	0.40	350522500	7093	47.83	49500	50000	49050	64300	34650	49500	49418.09	9.21	-194	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2982	12.62	0.58	12	0.12	3939.00	85750.00	57800	20241226	-14.01	32500	20231227	52.92	51000	-2.55	20250102	48750	1.95	20250103	57800	-14.01	20241226	32900	51.06	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
118	20250106	120258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49800	300	2	0.61	339447600	6870	46.33	49500	50000	49050	64300	34650	49500	49410.13	9.21	-168	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2988	12.64	0.58	12	0.11	3939.00	85750.00	57800	20241226	-13.84	32500	20231227	53.23	51000	-2.35	20250102	48750	2.15	20250103	57800	-13.84	20241226	32900	51.37	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
119	20250106	110258	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49650	150	2	0.30	314800750	6374	42.98	49500	50000	49050	64300	34650	49500	49388.26	9.21	-11	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2979	12.60	0.58	12	0.11	3939.00	85750.00	57800	20241226	-14.10	32500	20231227	52.77	51000	-2.65	20250102	48750	1.85	20250103	57800	-14.10	20241226	32900	50.91	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
120	20250106	100257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49850	350	2	0.71	248361450	5033	33.94	49500	50000	49050	64300	34650	49500	49346.60	9.21	117	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2991	12.66	0.58	12	0.08	3939.00	85750.00	57800	20241226	-13.75	32500	20231227	53.38	51000	-2.25	20250102	48750	2.26	20250103	57800	-13.75	20241226	32900	51.52	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
121	20250106	090256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49350	-150	5	-0.30	12577800	254	1.71	49500	49950	49350	64300	34650	49500	49518.90	9.21	-147	51733	50616	49683	48566	47633	51175	49125	300	14800	5000	36630	50	1	6000000	2961	12.53	0.58	12	0.00	3939.00	85750.00	57800	20241226	-14.62	32500	20231227	51.85	51000	-3.24	20250102	48750	1.23	20250103	57800	-14.62	20241226	32900	50.00	20240108	0.25	N	015360	5000	300 억	552514	N	N	0	N	N
122	20250103	160256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49500	100	2	0.20	740828750	14819	94.33	48750	50800	48750	64200	34600	49400	49995.94	9.20	1048	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2970	12.57	0.58	12	0.25	3939.00	85750.00	57800	20241226	-14.36	32500	20231227	52.31	51000	-2.94	20250102	48750	1.54	20250103	57800	-14.36	20241226	32850	50.68	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
123	20250103	150257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	0	3	0.00	711945750	14235	90.62	48750	50800	48750	64200	34600	49400	50018.09	9.20	1368	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2964	12.54	0.58	12	0.24	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	48750	1.33	20250103	57800	-14.53	20241226	32850	50.38	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
124	20250103	140257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	0	3	0.00	672021400	13428	85.48	48750	50800	48750	64200	34600	49400	50051.13	9.20	1696	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2964	12.54	0.58	12	0.22	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	48750	1.33	20250103	57800	-14.53	20241226	32850	50.38	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
125	20250103	130256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49850	450	2	0.91	596100150	11898	75.74	48750	50800	48750	64200	34600	49400	50106.81	9.20	1597	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2991	12.66	0.58	12	0.20	3939.00	85750.00	57800	20241226	-13.75	32500	20231227	53.38	51000	-2.25	20250102	48750	2.26	20250103	57800	-13.75	20241226	32850	51.75	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
126	20250103	120256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49950	550	2	1.11	559480450	11164	71.07	48750	50800	48750	64200	34600	49400	50121.15	9.20	1644	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2997	12.68	0.58	12	0.19	3939.00	85750.00	57800	20241226	-13.58	32500	20231227	53.69	51000	-2.06	20250102	48750	2.46	20250103	57800	-13.58	20241226	32850	52.05	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
127	20250103	110257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50100	700	2	1.42	507667750	10127	64.47	48750	50800	48750	64200	34600	49400	50137.40	9.20	1940	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	100	1	6000000	3006	12.72	0.58	12	0.17	3939.00	85750.00	57800	20241226	-13.32	32500	20231227	54.15	51000	-1.76	20250102	48750	2.77	20250103	57800	-13.32	20241226	32850	52.51	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
128	20250103	100256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50300	900	2	1.82	387203250	7732	49.22	48750	50800	48750	64200	34600	49400	50086.90	9.20	1878	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	100	1	6000000	3018	12.77	0.59	12	0.13	3939.00	85750.00	57800	20241226	-12.98	32500	20231227	54.77	51000	-1.37	20250102	48750	3.18	20250103	57800	-12.98	20241226	32850	53.12	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
129	20250103	090257	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	0	3	0.00	44784300	914	5.82	48750	49400	48750	64200	34600	49400	48948.77	9.20	141	51633	50516	49883	48766	48133	50200	48450	300	14800	5000	36550	50	1	6000000	2964	12.54	0.58	12	0.02	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	48750	1.33	20250103	57800	-14.53	20241226	32850	50.38	20240103	0.26	N	015360	5000	300 억	552145	N	N	0	N	N
130	20250102	160255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49400	-1000	5	-1.98	768493300	15447	41.29	50400	51000	49250	65500	35300	50400	49750.69	9.26	-2084	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2964	12.54	0.58	12	0.26	3939.00	85750.00	57800	20241226	-14.53	32500	20231227	52.00	51000	-3.14	20250102	49250	0.30	20250102	57800	-14.53	20241226	32650	51.30	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
131	20250102	150256	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	-800	5	-1.59	715845250	14383	38.44	50400	51000	49250	65500	35300	50400	49770.23	9.26	-1488	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2976	12.59	0.58	12	0.24	3939.00	85750.00	57800	20241226	-14.19	32500	20231227	52.62	51000	-2.75	20250102	49250	0.71	20250102	57800	-14.19	20241226	32650	51.91	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
132	20250102	140254	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49300	-1100	5	-2.18	647493700	13003	34.75	50400	51000	49250	65500	35300	50400	49795.72	9.26	-1572	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2958	12.52	0.57	12	0.22	3939.00	85750.00	57800	20241226	-14.71	32500	20231227	51.69	51000	-3.33	20250102	49250	0.10	20250102	57800	-14.71	20241226	32650	51.00	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
133	20250102	130255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	-800	5	-1.59	544685450	10920	29.19	50400	51000	49400	65500	35300	50400	49879.62	9.26	-1655	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2976	12.59	0.58	12	0.18	3939.00	85750.00	57800	20241226	-14.19	32500	20231227	52.62	51000	-2.75	20250102	49400	0.40	20250102	57800	-14.19	20241226	32650	51.91	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
134	20250102	120255	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49600	-800	5	-1.59	442074700	8846	23.64	50400	51000	49550	65500	35300	50400	49974.53	9.26	-1861	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2976	12.59	0.58	12	0.15	3939.00	85750.00	57800	20241226	-14.19	32500	20231227	52.62	51000	-2.75	20250102	49550	0.10	20250102	57800	-14.19	20241226	32650	51.91	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
135	20250102	110247	57	100.00	KOSPI	일반서비스	N	N	N	N	N	49950	-450	5	-0.89	258593300	5157	13.78	50400	51000	49900	65500	35300	50400	50144.13	9.26	-372	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	50	1	6000000	2997	12.68	0.58	12	0.09	3939.00	85750.00	57800	20241226	-13.58	32500	20231227	53.69	51000	-2.06	20250102	49900	0.10	20250102	57800	-13.58	20241226	32650	52.99	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
136	20250102	100254	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50500	100	2	0.20	15214000	301	0.80	50400	51000	50400	65500	35300	50400	50544.85	9.26	-49	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	100	1	6000000	3030	12.82	0.59	12	0.01	3939.00	85750.00	57800	20241226	-12.63	32500	20231227	55.38	51000	-0.98	20250102	50400	0.20	20250102	57800	-12.63	20241226	32650	54.67	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N
137	20250102	090252	57	100.00	KOSPI	일반서비스	N	N	N	N	N	50400	0	3	0.00	0	0	0.00	0	0	0	65500	35300	50400	0.00	9.26	0	53200	51800	50900	49500	48600	51350	49050	300	15100	5000	37290	100	1	6000000	3024	12.80	0.59	12	0.00	3939.00	85750.00	57800	20241226	-12.80	32500	20231227	55.08	0	0.00	0	0	0.00	0	57800	-12.80	20241226	32650	54.36	20240102	0.20	N	015360	5000	300 억	555363	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History