KissMeData/443060/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161330	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174000	-300	5	-0.17	24480965000	140772	40.39	175500	176200	170700	226500	122100	174300	173904.94	5.64	0	-8591	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	78003	46.06	29.00	12	0.31	3778.00	5999.00	207500	20240514	-16.14	99500	20240909	74.87	199600	-12.83	20250122	147500	17.97	20250106	207500	-16.14	20240514	99500	74.87	20240909	0.11	N	443060	500	224 억		2527500	N	N	558	N	00	N
3	20250124	151329	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	173400	-900	5	-0.52	23081509200	132723	38.08	175500	176200	170700	226500	122100	174300	173907.35	5.64	0	-6734	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	77734	45.90	28.90	12	0.30	3778.00	5999.00	207500	20240514	-16.43	99500	20240909	74.27	199600	-13.13	20250122	147500	17.56	20250106	207500	-16.43	20240514	99500	74.27	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
4	20250124	141328	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	172400	-1900	5	-1.09	20388622100	117154	33.62	175500	176200	170700	226500	122100	174300	174032.63	5.64	0	-5924	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	77286	45.63	28.74	12	0.26	3778.00	5999.00	207500	20240514	-16.92	99500	20240909	73.27	199600	-13.63	20250122	147500	16.88	20250106	207500	-16.92	20240514	99500	73.27	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
5	20250124	131331	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	173500	-800	5	-0.46	16471835200	94410	27.09	175500	176200	170700	226500	122100	174300	174471.32	5.64	0	-8849	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	77779	45.92	28.92	12	0.21	3778.00	5999.00	207500	20240514	-16.39	99500	20240909	74.37	199600	-13.08	20250122	147500	17.63	20250106	207500	-16.39	20240514	99500	74.37	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
6	20250124	121326	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174200	-100	5	-0.06	14116392600	80886	23.21	175500	176200	170700	226500	122100	174300	174522.11	5.64	0	-5922	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	78092	46.11	29.04	12	0.18	3778.00	5999.00	207500	20240514	-16.05	99500	20240909	75.08	199600	-12.73	20250122	147500	18.10	20250106	207500	-16.05	20240514	99500	75.08	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
7	20250124	111328	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174400	100	2	0.06	12763932900	73124	20.98	175500	176200	170700	226500	122100	174300	174551.93	5.64	0	-5584	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	78182	46.16	29.07	12	0.16	3778.00	5999.00	207500	20240514	-15.95	99500	20240909	75.28	199600	-12.63	20250122	147500	18.24	20250106	207500	-15.95	20240514	99500	75.28	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
8	20250124	101324	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174400	100	2	0.06	9759697500	55983	16.06	175500	175900	170700	226500	122100	174300	174333.24	5.64	0	-5476	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	78182	46.16	29.07	12	0.12	3778.00	5999.00	207500	20240514	-15.95	99500	20240909	75.28	199600	-12.63	20250122	147500	18.24	20250106	207500	-15.95	20240514	99500	75.28	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
9	20250124	091333	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174300	0	3	0.00	3600366900	20739	5.95	175500	175600	170700	226500	122100	174300	173603.32	5.64	0	-1396	201166	187732	180866	167432	160566	184300	164000	224	52200	500	122010	100	1	44829210	78137	46.14	29.05	12	0.05	3778.00	5999.00	207500	20240514	-16.00	99500	20240909	75.18	199600	-12.68	20250122	147500	18.17	20250106	207500	-16.00	20240514	99500	75.18	20240909	0.11	N	443060	500	224 억		2527500	N	N	877	N	00	N
10	20250123	161323	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174300	-22700	5	-11.52	61707197900	344935	152.07	194300	194300	174000	256000	137900	197000	178895.03	5.69	0	-51687	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	78137	46.14	29.05	12	0.77	3778.00	5999.00	207500	20240514	-16.00	99500	20240909	75.18	199600	-12.68	20250122	147500	18.17	20250106	207500	-16.00	20240514	99500	75.18	20240909	0.10	N	443060	500	224 억		2552805	N	N	877	N	00	N
11	20250123	151321	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174600	-22400	5	-11.37	59840910500	334238	147.35	194300	194300	174000	256000	137900	197000	179029.30	5.69	0	-50319	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	78272	46.21	29.10	12	0.75	3778.00	5999.00	207500	20240514	-15.86	99500	20240909	75.48	199600	-12.53	20250122	147500	18.37	20250106	207500	-15.86	20240514	99500	75.48	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
12	20250123	141314	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174800	-22200	5	-11.27	52489831600	292194	128.82	194300	194300	174400	256000	137900	197000	179632.03	5.69	0	-52371	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	78361	46.27	29.14	12	0.65	3778.00	5999.00	207500	20240514	-15.76	99500	20240909	75.68	199600	-12.42	20250122	147500	18.51	20250106	207500	-15.76	20240514	99500	75.68	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
13	20250123	131320	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176500	-20500	5	-10.41	43431701800	240600	106.07	194300	194300	176200	256000	137900	197000	180504.54	5.69	0	-48458	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	79124	46.72	29.42	12	0.54	3778.00	5999.00	207500	20240514	-14.94	99500	20240909	77.39	199600	-11.57	20250122	147500	19.66	20250106	207500	-14.94	20240514	99500	77.39	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
14	20250123	121321	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	177700	-19300	5	-9.80	36768020700	202951	89.47	194300	194300	177700	256000	137900	197000	181156.06	5.69	0	-44887	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	79662	47.04	29.62	12	0.45	3778.00	5999.00	207500	20240514	-14.36	99500	20240909	78.59	199600	-10.97	20250122	147500	20.47	20250106	207500	-14.36	20240514	99500	78.59	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
15	20250123	111311	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	178100	-18900	5	-9.59	31716803900	174590	76.97	194300	194300	178100	256000	137900	197000	181652.19	5.69	0	-40960	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	79841	47.14	29.69	12	0.39	3778.00	5999.00	207500	20240514	-14.17	99500	20240909	78.99	199600	-10.77	20250122	147500	20.75	20250106	207500	-14.17	20240514	99500	78.99	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
16	20250123	101319	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	178900	-18100	5	-9.19	24770503400	135724	59.84	194300	194300	178100	256000	137900	197000	182491.47	5.69	0	-34828	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	80199	47.35	29.82	12	0.30	3778.00	5999.00	207500	20240514	-13.78	99500	20240909	79.80	199600	-10.37	20250122	147500	21.29	20250106	207500	-13.78	20240514	99500	79.80	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
17	20250123	091322	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	185400	-11600	5	-5.89	7906115200	42359	18.67	194300	194300	180200	256000	137900	197000	186611.13	5.69	0	-17903	206533	201766	194833	190066	183133	204150	192450	224	59000	500	137900	100	1	44829210	83113	49.07	30.91	12	0.09	3778.00	5999.00	207500	20240514	-10.65	99500	20240909	86.33	199600	-7.11	20250122	147500	25.69	20250106	207500	-10.65	20240514	99500	86.33	20240909	0.10	N	443060	500	224 억		2552805	N	N	630	N	00	N
18	20250122	161311	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	197000	9800	2	5.24	43729205500	223768	131.77	187900	199600	187900	243000	131100	187200	195421.46	5.48	0	39530	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	88314	52.14	32.84	12	0.50	3778.00	5999.00	207500	20240514	-5.06	99500	20240909	97.99	199600	-1.30	20250122	147500	33.56	20250106	207500	-5.06	20240514	99500	97.99	20240909	0.10	N	443060	500	224 억		2455452	N	N	630	N	00	N
19	20250122	151313	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	197300	10100	2	5.40	42442980100	217238	127.93	187900	199600	187900	243000	131100	187200	195375.49	5.48	0	38952	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	88448	52.22	32.89	12	0.48	3778.00	5999.00	207500	20240514	-4.92	99500	20240909	98.29	199600	-1.15	20250122	147500	33.76	20250106	207500	-4.92	20240514	99500	98.29	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
20	20250122	141310	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	199000	11800	2	6.30	35585325100	182612	107.54	187900	199600	187900	243000	131100	187200	194868.49	5.48	0	36398	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	89210	52.67	33.17	12	0.41	3778.00	5999.00	207500	20240514	-4.10	99500	20240909	100.00	199600	-0.30	20250122	147500	34.92	20250106	207500	-4.10	20240514	99500	100.00	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
21	20250122	131312	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	198800	11600	2	6.20	30013796000	154529	91.00	187900	199600	187900	243000	131100	187200	194227.59	5.48	0	33211	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	89120	52.62	33.14	12	0.34	3778.00	5999.00	207500	20240514	-4.19	99500	20240909	99.80	199600	-0.40	20250122	147500	34.78	20250106	207500	-4.19	20240514	99500	99.80	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
22	20250122	121310	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	195100	7900	2	4.22	23081428200	119476	70.36	187900	195500	187900	243000	131100	187200	193188.83	5.48	0	33323	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	87462	51.64	32.52	12	0.27	3778.00	5999.00	207500	20240514	-5.98	99500	20240909	96.08	195500	-0.20	20250122	147500	32.27	20250106	207500	-5.98	20240514	99500	96.08	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
23	20250122	111312	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	194600	7400	2	3.95	20407487800	105751	62.27	187900	195500	187900	243000	131100	187200	192976.78	5.48	0	32480	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	87238	51.51	32.44	12	0.24	3778.00	5999.00	207500	20240514	-6.22	99500	20240909	95.58	195500	-0.46	20250122	147500	31.93	20250106	207500	-6.22	20240514	99500	95.58	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
24	20250122	101314	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	193300	6100	2	3.26	13422948900	69835	41.12	187900	194300	187900	243000	131100	187200	192209.48	5.48	0	18555	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	86655	51.16	32.22	12	0.16	3778.00	5999.00	207500	20240514	-6.84	99500	20240909	94.27	194300	-0.51	20250122	147500	31.05	20250106	207500	-6.84	20240514	99500	94.27	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
25	20250122	091313	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	191700	4500	2	2.40	4527782100	23495	13.84	187900	194200	187900	243000	131100	187200	192712.58	5.48	0	6617	195666	191432	187466	183232	179266	189450	181250	224	55800	500	131040	100	1	44829210	85938	50.74	31.96	12	0.05	3778.00	5999.00	207500	20240514	-7.61	99500	20240909	92.66	194200	-1.29	20250122	147500	29.97	20250106	207500	-7.61	20240514	99500	92.66	20240909	0.10	N	443060	500	224 억		2455452	N	N	1139	N	00	N
26	20250121	161302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	187200	-1800	5	-0.95	31691890000	169338	84.85	188900	191700	183500	245500	132300	189000	187151.23	5.56	0	-13158	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	83210	49.55	31.21	12	0.38	3778.00	5999.00	207500	20240514	-9.78	99500	20240909	88.14	192700	-2.85	20250120	147500	26.92	20250106	207500	-9.78	20240514	99500	88.14	20240909	0.10	N	443060	500	222 억		2470046	N	N	1139	N	00	N
27	20250121	151305	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	188200	-800	5	-0.42	30566575700	163339	81.84	188900	191700	183500	245500	132300	189000	187135.39	5.56	0	-13082	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	83655	49.81	31.37	12	0.37	3778.00	5999.00	207500	20240514	-9.30	99500	20240909	89.15	192700	-2.34	20250120	147500	27.59	20250106	207500	-9.30	20240514	99500	89.15	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
28	20250121	141306	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	188300	-700	5	-0.37	26169458700	139944	70.12	188900	191700	183500	245500	132300	189000	186998.98	5.56	0	-9379	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	83699	49.84	31.39	12	0.31	3778.00	5999.00	207500	20240514	-9.25	99500	20240909	89.25	192700	-2.28	20250120	147500	27.66	20250106	207500	-9.25	20240514	99500	89.25	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
29	20250121	131304	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	185800	-3200	5	-1.69	22144316900	118443	59.35	188900	191700	183500	245500	132300	189000	186961.17	5.56	0	-8490	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	82588	49.18	30.97	12	0.27	3778.00	5999.00	207500	20240514	-10.46	99500	20240909	86.73	192700	-3.58	20250120	147500	25.97	20250106	207500	-10.46	20240514	99500	86.73	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
30	20250121	121247	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	184500	-4500	5	-2.38	18700675700	99911	50.06	188900	191700	183500	245500	132300	189000	187172.66	5.56	0	-6525	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	82010	48.84	30.76	12	0.22	3778.00	5999.00	207500	20240514	-11.08	99500	20240909	85.43	192700	-4.26	20250120	147500	25.08	20250106	207500	-11.08	20240514	99500	85.43	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
31	20250121	111158	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	186800	-2200	5	-1.16	13448396300	71524	35.84	188900	191700	185200	245500	132300	189000	188025.84	5.56	0	-5528	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	83033	49.44	31.14	12	0.16	3778.00	5999.00	207500	20240514	-9.98	99500	20240909	87.74	192700	-3.06	20250120	147500	26.64	20250106	207500	-9.98	20240514	99500	87.74	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
32	20250121	101149	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	185700	-3300	5	-1.75	9324863400	49375	24.74	188900	191700	185500	245500	132300	189000	188857.89	5.56	0	-5331	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	82544	49.15	30.96	12	0.11	3778.00	5999.00	207500	20240514	-10.51	99500	20240909	86.63	192700	-3.63	20250120	147500	25.90	20250106	207500	-10.51	20240514	99500	86.63	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
33	20250121	091305	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	190200	1200	2	0.63	1830831100	9656	4.84	188900	191000	188400	245500	132300	189000	189607.87	5.56	0	-1327	199800	194400	187300	181900	174800	197100	184600	222	56500	500	132300	100	1	44450000	84544	50.34	31.71	12	0.02	3778.00	5999.00	207500	20240514	-8.34	99500	20240909	91.16	192700	-1.30	20250120	147500	28.95	20250106	207500	-8.34	20240514	99500	91.16	20240909	0.10	N	443060	500	222 억		2470046	N	N	44	N	00	N
34	20250120	161251	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	189000	8900	2	4.94	37386584900	198793	180.24	181900	192700	180200	234000	126100	180100	188067.67	5.49	0	11837	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	84011	50.03	31.51	12	0.45	3778.00	5999.00	207500	20240514	-8.92	99500	20240909	89.95	192700	-1.92	20250120	147500	28.14	20250106	207500	-8.92	20240514	99500	89.95	20240909	0.11	N	443060	500	222 억		2441945	N	N	44	N	00	N
35	20250120	151305	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	189100	9000	2	5.00	36581726400	194536	176.38	181900	192700	180200	234000	126100	180100	188046.05	5.49	0	12247	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	84055	50.05	31.52	12	0.44	3778.00	5999.00	207500	20240514	-8.87	99500	20240909	90.05	192700	-1.87	20250120	147500	28.20	20250106	207500	-8.87	20240514	99500	90.05	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
36	20250120	141302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	187500	7400	2	4.11	31477072800	167439	151.81	181900	192700	180200	234000	126100	180100	187991.29	5.49	0	8492	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	83344	49.63	31.26	12	0.38	3778.00	5999.00	207500	20240514	-9.64	99500	20240909	88.44	192700	-2.70	20250120	147500	27.12	20250106	207500	-9.64	20240514	99500	88.44	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
37	20250120	131302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	189300	9200	2	5.11	25479966500	135401	122.76	181900	192700	180200	234000	126100	180100	188181.52	5.49	0	7776	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	84144	50.11	31.56	12	0.30	3778.00	5999.00	207500	20240514	-8.77	99500	20240909	90.25	192700	-1.76	20250120	147500	28.34	20250106	207500	-8.77	20240514	99500	90.25	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
38	20250120	121306	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	191700	11600	2	6.44	20239331100	108031	97.95	181900	192100	180200	234000	126100	180100	187347.44	5.49	0	7967	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	85211	50.74	31.96	12	0.24	3778.00	5999.00	207500	20240514	-7.61	99500	20240909	92.66	192100	-0.21	20250120	147500	29.97	20250106	207500	-7.61	20240514	99500	92.66	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
39	20250120	111304	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	189600	9500	2	5.27	13355296400	71941	65.23	181900	189900	180200	234000	126100	180100	185642.35	5.49	0	3467	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	84277	50.19	31.61	12	0.16	3778.00	5999.00	207500	20240514	-8.63	99500	20240909	90.55	189900	-0.16	20250120	147500	28.54	20250106	207500	-8.63	20240514	99500	90.55	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
40	20250120	101303	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	186000	5900	2	3.28	8025724900	43540	39.48	181900	186900	180200	234000	126100	180100	184329.92	5.49	0	1454	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	82677	49.23	31.01	12	0.10	3778.00	5999.00	207500	20240514	-10.36	99500	20240909	86.93	186900	-0.48	20250120	147500	26.10	20250106	207500	-10.36	20240514	99500	86.93	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
41	20250120	091304	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	181800	1700	2	0.94	2108974000	11566	10.49	181900	184200	180200	234000	126100	180100	182342.56	5.49	0	-980	187233	183666	179433	175866	171633	185450	177650	222	53900	500	126070	100	1	44450000	80810	48.12	30.31	12	0.03	3778.00	5999.00	207500	20240514	-12.39	99500	20240909	82.71	184200	-1.30	20250120	147500	23.25	20250106	207500	-12.39	20240514	99500	82.71	20240909	0.11	N	443060	500	222 억		2441945	N	N	113	N	00	N
42	20250117	161258	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	180100	4200	2	2.39	19765286700	109758	102.75	177000	183000	175200	228500	123200	175900	180082.39	5.47	0	16990	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	80054	47.67	30.02	12	0.25	3778.00	5999.00	207500	20240514	-13.20	99500	20240909	81.01	183000	-1.58	20250117	147500	22.10	20250106	207500	-13.20	20240514	99500	81.01	20240909	0.11	N	443060	500	222 억		2430859	N	N	113	N	00	N
43	20250117	151254	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	180100	4200	2	2.39	19340673200	107400	100.54	177000	183000	175200	228500	123200	175900	180082.70	5.47	0	16473	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	80054	47.67	30.02	12	0.24	3778.00	5999.00	207500	20240514	-13.20	99500	20240909	81.01	183000	-1.58	20250117	147500	22.10	20250106	207500	-13.20	20240514	99500	81.01	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
44	20250117	141302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	180300	4400	2	2.50	17700169600	98289	92.02	177000	183000	175200	228500	123200	175900	180085.04	5.47	0	13405	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	80143	47.72	30.06	12	0.22	3778.00	5999.00	207500	20240514	-13.11	99500	20240909	81.21	183000	-1.48	20250117	147500	22.24	20250106	207500	-13.11	20240514	99500	81.21	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
45	20250117	131301	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	182000	6100	2	3.47	15455399600	85857	80.38	177000	183000	175200	228500	123200	175900	180015.67	5.47	0	13227	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	80899	48.17	30.34	12	0.19	3778.00	5999.00	207500	20240514	-12.29	99500	20240909	82.91	183000	-0.55	20250117	147500	23.39	20250106	207500	-12.29	20240514	99500	82.91	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
46	20250117	121302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	181600	5700	2	3.24	13917423400	77426	72.48	177000	183000	175200	228500	123200	175900	179753.78	5.47	0	13370	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	80721	48.07	30.27	12	0.17	3778.00	5999.00	207500	20240514	-12.48	99500	20240909	82.51	183000	-0.77	20250117	147500	23.12	20250106	207500	-12.48	20240514	99500	82.51	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
47	20250117	111304	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	182800	6900	2	3.92	11681488700	65170	61.01	177000	182800	175200	228500	123200	175900	179248.98	5.47	0	16466	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	81255	48.39	30.47	12	0.15	3778.00	5999.00	207500	20240514	-11.90	99500	20240909	83.72	182800	0.00	20250117	147500	23.93	20250106	207500	-11.90	20240514	99500	83.72	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
48	20250117	101302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	179900	4000	2	2.27	7678785200	43080	40.33	177000	180000	175200	228500	123200	175900	178247.51	5.47	0	11822	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	79966	47.62	29.99	12	0.10	3778.00	5999.00	207500	20240514	-13.30	99500	20240909	80.80	181000	-0.61	20250115	147500	21.97	20250106	207500	-13.30	20240514	99500	80.80	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
49	20250117	091302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	177700	1800	2	1.02	2331780400	13178	12.34	177000	178400	175200	228500	123200	175900	176948.92	5.47	0	3958	179833	177866	174933	172966	170033	178850	173950	222	52600	500	123130	100	1	44450000	78988	47.04	29.62	12	0.03	3778.00	5999.00	207500	20240514	-14.36	99500	20240909	78.59	181000	-1.82	20250115	147500	20.47	20250106	207500	-14.36	20240514	99500	78.59	20240909	0.11	N	443060	500	222 억		2430859	N	N	16	N	00	N
50	20250116	161253	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175900	1300	2	0.74	18636652300	106588	72.24	175700	176900	172000	226500	122300	174600	174847.27	5.46	0	5069	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78188	46.56	29.32	12	0.24	3778.00	5999.00	207500	20240514	-15.23	99500	20240909	76.78	181000	-2.82	20250115	147500	19.25	20250106	207500	-15.23	20240514	99500	76.78	20240909	0.11	N	443060	500	222 억		2425714	N	N	16	N	00	N
51	20250116	151150	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175900	1300	2	0.74	18092812500	103496	70.14	175700	176900	172000	226500	122300	174600	174816.58	5.46	0	4277	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78188	46.56	29.32	12	0.23	3778.00	5999.00	207500	20240514	-15.23	99500	20240909	76.78	181000	-2.82	20250115	147500	19.25	20250106	207500	-15.23	20240514	99500	76.78	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
52	20250116	141258	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175600	1000	2	0.57	15901794100	91008	61.68	175700	176900	172000	226500	122300	174600	174729.66	5.46	0	3499	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78054	46.48	29.27	12	0.20	3778.00	5999.00	207500	20240514	-15.37	99500	20240909	76.48	181000	-2.98	20250115	147500	19.05	20250106	207500	-15.37	20240514	99500	76.48	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
53	20250116	131258	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176500	1900	2	1.09	13702590600	78547	53.23	175700	176500	172000	226500	122300	174600	174450.81	5.46	0	1729	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78454	46.72	29.42	12	0.18	3778.00	5999.00	207500	20240514	-14.94	99500	20240909	77.39	181000	-2.49	20250115	147500	19.66	20250106	207500	-14.94	20240514	99500	77.39	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
54	20250116	121258	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176100	1500	2	0.86	11217632200	64378	43.63	175700	176200	172000	226500	122300	174600	174246.25	5.46	0	-1806	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78276	46.61	29.35	12	0.14	3778.00	5999.00	207500	20240514	-15.13	99500	20240909	76.98	181000	-2.71	20250115	147500	19.39	20250106	207500	-15.13	20240514	99500	76.98	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
55	20250116	111259	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176200	1600	2	0.92	9605422500	55211	37.42	175700	176200	172000	226500	122300	174600	173976.37	5.46	0	-2301	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	78321	46.64	29.37	12	0.12	3778.00	5999.00	207500	20240514	-15.08	99500	20240909	77.09	181000	-2.65	20250115	147500	19.46	20250106	207500	-15.08	20240514	99500	77.09	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
56	20250116	101300	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	172800	-1800	5	-1.03	7209852700	41550	28.16	175700	175700	172000	226500	122300	174600	173521.78	5.46	0	-6569	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	76810	45.74	28.80	12	0.09	3778.00	5999.00	207500	20240514	-16.72	99500	20240909	73.67	181000	-4.53	20250115	147500	17.15	20250106	207500	-16.72	20240514	99500	73.67	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
57	20250116	091302	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	172100	-2500	5	-1.43	2546690300	14633	9.92	175700	175700	172100	226500	122300	174600	174036.66	5.46	0	-4431	184666	179632	175966	170932	167266	182150	173450	222	51900	500	122220	100	1	44450000	76498	45.55	28.69	12	0.03	3778.00	5999.00	207500	20240514	-17.06	99500	20240909	72.96	181000	-4.92	20250115	147500	16.68	20250106	207500	-17.06	20240514	99500	72.96	20240909	0.11	N	443060	500	222 억		2425714	N	N	765	N	00	N
58	20250115	161254	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174600	-400	5	-0.23	26008502400	147106	97.69	174500	181000	172300	227500	122500	175000	176802.13	5.42	0	17022	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	77610	46.21	29.10	12	0.33	3778.00	5999.00	207500	20240514	-15.86	99500	20240909	75.48	181000	-3.54	20250115	147500	18.37	20250106	207500	-15.86	20240514	99500	75.48	20240909	0.11	N	443060	500	222 억		2409095	N	N	765	N	00	N
59	20250115	151256	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174100	-900	5	-0.51	25257491600	142803	94.83	174500	181000	172300	227500	122500	175000	176869.47	5.42	0	16662	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	77387	46.08	29.02	12	0.32	3778.00	5999.00	207500	20240514	-16.10	99500	20240909	74.97	181000	-3.81	20250115	147500	18.03	20250106	207500	-16.10	20240514	99500	74.97	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
60	20250115	141250	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176700	1700	2	0.97	20005956400	112765	74.88	174500	181000	174100	227500	122500	175000	177412.82	5.42	0	10208	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	78543	46.77	29.45	12	0.25	3778.00	5999.00	207500	20240514	-14.84	99500	20240909	77.59	181000	-2.38	20250115	147500	19.80	20250106	207500	-14.84	20240514	99500	77.59	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
61	20250115	131258	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	177100	2100	2	1.20	18052201600	101742	67.56	174500	181000	174100	227500	122500	175000	177431.17	5.42	0	10305	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	78721	46.88	29.52	12	0.23	3778.00	5999.00	207500	20240514	-14.65	99500	20240909	77.99	181000	-2.15	20250115	147500	20.07	20250106	207500	-14.65	20240514	99500	77.99	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
62	20250115	121242	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176400	1400	2	0.80	16454081100	92707	61.56	174500	181000	174100	227500	122500	175000	177484.78	5.42	0	10957	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	78410	46.69	29.40	12	0.21	3778.00	5999.00	207500	20240514	-14.99	99500	20240909	77.29	181000	-2.54	20250115	147500	19.59	20250106	207500	-14.99	20240514	99500	77.29	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
63	20250115	111254	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	178200	3200	2	1.83	13951166300	78614	52.20	174500	181000	174100	227500	122500	175000	177464.15	5.42	0	10926	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	79210	47.17	29.70	12	0.18	3778.00	5999.00	207500	20240514	-14.12	99500	20240909	79.10	181000	-1.55	20250115	147500	20.81	20250106	207500	-14.12	20240514	99500	79.10	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
64	20250115	101253	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	176300	1300	2	0.74	5491241800	31254	20.75	174500	176700	174100	227500	122500	175000	175697.25	5.42	0	2522	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	78365	46.66	29.39	12	0.07	3778.00	5999.00	207500	20240514	-15.04	99500	20240909	77.19	176700	-0.23	20250115	147500	19.53	20250106	207500	-15.04	20240514	99500	77.19	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
65	20250115	091259	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175000	0	3	0.00	1936647700	11035	7.33	174500	176700	174100	227500	122500	175000	175500.47	5.42	0	-64	179666	177332	173666	171332	167666	178500	172500	222	52500	500	122500	100	1	44450000	77788	46.32	29.17	12	0.02	3778.00	5999.00	207500	20240514	-15.66	99500	20240909	75.88	176700	-0.96	20250115	147500	18.64	20250106	207500	-15.66	20240514	99500	75.88	20240909	0.11	N	443060	500	222 억		2409095	N	N	234	N	00	N
66	20250114	161235	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175000	5000	2	2.94	26221311900	150322	117.19	170000	176000	170000	221000	119000	170000	174434.02	5.35	0	26754	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77788	46.32	29.17	12	0.34	3778.00	5999.00	207500	20240514	-15.66	99500	20240909	75.88	176000	-0.57	20250114	147500	18.64	20250106	207500	-15.66	20240514	99500	75.88	20240909	0.13	N	443060	500	222 억		2379802	N	N	234	N	00	N
67	20250114	151253	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174500	4500	2	2.65	25279379800	144935	112.99	170000	176000	170000	221000	119000	170000	174418.74	5.35	0	25858	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77565	46.19	29.09	12	0.33	3778.00	5999.00	207500	20240514	-15.90	99500	20240909	75.38	176000	-0.85	20250114	147500	18.31	20250106	207500	-15.90	20240514	99500	75.38	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
68	20250114	141249	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174800	4800	2	2.82	23047296900	132163	103.03	170000	176000	170000	221000	119000	170000	174385.39	5.35	0	23765	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77699	46.27	29.14	12	0.30	3778.00	5999.00	207500	20240514	-15.76	99500	20240909	75.68	176000	-0.68	20250114	147500	18.51	20250106	207500	-15.76	20240514	99500	75.68	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
69	20250114	131247	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174000	4000	2	2.35	21144103600	121239	94.51	170000	176000	170000	221000	119000	170000	174400.18	5.35	0	21606	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77343	46.06	29.00	12	0.27	3778.00	5999.00	207500	20240514	-16.14	99500	20240909	74.87	176000	-1.14	20250114	147500	17.97	20250106	207500	-16.14	20240514	99500	74.87	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
70	20250114	121243	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	175100	5100	2	3.00	18662140300	106976	83.40	170000	176000	170000	221000	119000	170000	174451.66	5.35	0	23627	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77832	46.35	29.19	12	0.24	3778.00	5999.00	207500	20240514	-15.61	99500	20240909	75.98	176000	-0.51	20250114	147500	18.71	20250106	207500	-15.61	20240514	99500	75.98	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
71	20250114	111241	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174900	4900	2	2.88	15141078300	86871	67.72	170000	176000	170000	221000	119000	170000	174293.82	5.35	0	14019	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77743	46.29	29.15	12	0.20	3778.00	5999.00	207500	20240514	-15.71	99500	20240909	75.78	176000	-0.62	20250114	147500	18.58	20250106	207500	-15.71	20240514	99500	75.78	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
72	20250114	101241	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	174600	4600	2	2.71	11923560500	68468	53.38	170000	176000	170000	221000	119000	170000	174147.93	5.35	0	9293	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77610	46.21	29.10	12	0.15	3778.00	5999.00	207500	20240514	-15.86	99500	20240909	75.48	176000	-0.80	20250114	147500	18.37	20250106	207500	-15.86	20240514	99500	75.48	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
73	20250114	091247	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	173700	3700	2	2.18	3146943300	18183	14.17	170000	174300	170000	221000	119000	170000	173070.63	5.35	0	4507	176333	173166	168733	165566	161133	174750	167150	222	51000	500	119000	100	1	44450000	77210	45.98	28.95	12	0.04	3778.00	5999.00	207500	20240514	-16.29	99500	20240909	74.57	174300	-0.34	20250114	147500	17.76	20250106	207500	-16.29	20240514	99500	74.57	20240909	0.13	N	443060	500	222 억		2379802	N	N	98	N	00	N
74	20250113	161228	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	170000	2500	2	1.49	21570967700	127788	120.74	169400	171900	164300	217500	117300	167500	168800.85	5.31	0	20369	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	75565	45.00	28.34	12	0.29	3778.00	5999.00	207500	20240514	-18.07	99500	20240909	70.85	171900	-1.11	20250113	147500	15.25	20250106	207500	-18.07	20240514	99500	70.85	20240909	0.13	N	443060	500	222 억		2362082	N	N	56	N	00	N
75	20250113	151236	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	169400	1900	2	1.13	21018726900	124536	117.67	169400	171900	164300	217500	117300	167500	168776.35	5.31	0	20399	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	75298	44.84	28.24	12	0.28	3778.00	5999.00	207500	20240514	-18.36	99500	20240909	70.25	171900	-1.45	20250113	147500	14.85	20250106	207500	-18.36	20240514	99500	70.25	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
76	20250113	141211	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	171700	4200	2	2.51	18288418800	108542	102.56	169400	171800	164300	217500	117300	167500	168491.67	5.31	0	21731	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	76321	45.45	28.62	12	0.24	3778.00	5999.00	207500	20240514	-17.25	99500	20240909	72.56	171800	-0.06	20250113	147500	16.41	20250106	207500	-17.25	20240514	99500	72.56	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
77	20250113	131217	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	168300	800	2	0.48	15258201600	90712	85.71	169400	171500	164300	217500	117300	167500	168204.92	5.31	0	15081	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	74809	44.55	28.05	12	0.20	3778.00	5999.00	207500	20240514	-18.89	99500	20240909	69.15	171500	-1.87	20250113	147500	14.10	20250106	207500	-18.89	20240514	99500	69.15	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
78	20250113	121220	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	170400	2900	2	1.73	13632705600	81096	76.63	169400	171500	164300	217500	117300	167500	168105.80	5.31	0	14143	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	75743	45.10	28.40	12	0.18	3778.00	5999.00	207500	20240514	-17.88	99500	20240909	71.26	171500	-0.64	20250113	147500	15.53	20250106	207500	-17.88	20240514	99500	71.26	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
79	20250113	111218	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	170900	3400	2	2.03	11245120600	67096	63.40	169400	171000	164300	217500	117300	167500	167597.49	5.31	0	12537	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	75965	45.24	28.49	12	0.15	3778.00	5999.00	207500	20240514	-17.64	99500	20240909	71.76	171000	-0.06	20250113	147500	15.86	20250106	207500	-17.64	20240514	99500	71.76	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
80	20250113	101219	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	166500	-1000	5	-0.60	6241134600	37578	35.51	169400	169400	164300	217500	117300	167500	166084.65	5.31	0	2663	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	74009	44.07	27.75	12	0.08	3778.00	5999.00	207500	20240514	-19.76	99500	20240909	67.34	169400	-1.71	20250113	147500	12.88	20250106	207500	-19.76	20240514	99500	67.34	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
81	20250113	091224	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	167000	-500	5	-0.30	1876854900	11196	10.58	169400	169400	166400	217500	117300	167500	167636.25	5.31	0	220	172300	169900	166900	164500	161500	171100	165700	222	50000	500	117250	100	1	44450000	74232	44.20	27.84	12	0.03	3778.00	5999.00	207500	20240514	-19.52	99500	20240909	67.84	169400	-1.42	20250113	147500	13.22	20250106	207500	-19.52	20240514	99500	67.84	20240909	0.13	N	443060	500	222 억		2362082	N	N	95	N	00	N
82	20250110	161157	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	167500	1900	2	1.15	17634524000	105616	88.02	167000	169300	163900	215000	116000	165600	166967.64	5.28	0	11004	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	74454	44.34	27.92	12	0.24	3778.00	5999.00	207500	20240514	-19.28	99500	20240909	68.34	169300	-1.06	20250110	147500	13.56	20250106	207500	-19.28	20240514	99500	68.34	20240909	0.14	N	443060	500	222 억		2345801	N	N	95	N	00	N
83	20250110	151206	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	166500	900	2	0.54	16928124800	101383	84.49	167000	169300	163900	215000	116000	165600	166972.02	5.28	0	10562	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	74009	44.07	27.75	12	0.23	3778.00	5999.00	207500	20240514	-19.76	99500	20240909	67.34	169300	-1.65	20250110	147500	12.88	20250106	207500	-19.76	20240514	99500	67.34	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
84	20250110	141211	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	168600	3000	2	1.81	14367484700	86074	71.73	167000	169300	163900	215000	116000	165600	166920.15	5.28	0	9672	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	74943	44.63	28.10	12	0.19	3778.00	5999.00	207500	20240514	-18.75	99500	20240909	69.45	169300	-0.41	20250110	147500	14.31	20250106	207500	-18.75	20240514	99500	69.45	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
85	20250110	131212	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	169000	3400	2	2.05	12863953700	77166	64.31	167000	169300	163900	215000	116000	165600	166704.94	5.28	0	9256	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	75121	44.73	28.17	12	0.17	3778.00	5999.00	207500	20240514	-18.55	99500	20240909	69.85	169300	-0.18	20250110	147500	14.58	20250106	207500	-18.55	20240514	99500	69.85	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
86	20250110	121213	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	168500	2900	2	1.75	10812976900	65028	54.19	167000	169300	163900	215000	116000	165600	166281.86	5.28	0	8835	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	74898	44.60	28.09	12	0.15	3778.00	5999.00	207500	20240514	-18.80	99500	20240909	69.35	169300	-0.47	20250110	147500	14.24	20250106	207500	-18.80	20240514	99500	69.35	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
87	20250110	111209	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	166000	400	2	0.24	6348858300	38470	32.06	167000	167100	163900	215000	116000	165600	165034.01	5.28	0	732	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	73787	43.94	27.67	12	0.09	3778.00	5999.00	207500	20240514	-20.00	99500	20240909	66.83	167100	-0.66	20250110	147500	12.54	20250106	207500	-20.00	20240514	99500	66.83	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
88	20250110	101207	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	164600	-1000	5	-0.60	4269887200	25855	21.55	167000	167100	163900	215000	116000	165600	165147.45	5.28	0	-6067	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	73165	43.57	27.44	12	0.06	3778.00	5999.00	207500	20240514	-20.67	99500	20240909	65.43	167100	-1.50	20250110	147500	11.59	20250106	207500	-20.67	20240514	99500	65.43	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
89	20250110	091213	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	165000	-600	5	-0.36	1266799800	7641	6.37	167000	167100	164800	215000	116000	165600	165789.79	5.28	0	-1520	169533	167566	164433	162466	159333	168550	163450	222	49400	500	115920	100	1	44450000	73343	43.67	27.50	12	0.02	3778.00	5999.00	207500	20240514	-20.48	99500	20240909	65.83	167100	-1.26	20250110	147500	11.86	20250106	207500	-20.48	20240514	99500	65.83	20240909	0.14	N	443060	500	222 억		2345801	N	N	326	N	00	N
90	20250109	161159	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	165600	2300	2	1.41	19583962700	119214	110.27	165000	166400	161300	212000	114400	163300	164274.81	5.27	0	-13490	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	73609	43.83	27.60	12	0.27	3778.00	5999.00	207500	20240514	-20.19	99500	20240909	66.43	166400	-0.48	20250109	147500	12.27	20250106	207500	-20.19	20240514	99500	66.43	20240909	0.15	N	443060	500	222 억		2340394	N	N	326	N	00	N
91	20250109	151157	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	165000	1700	2	1.04	18464072200	112450	104.01	165000	166400	161300	212000	114400	163300	164198.83	5.27	0	-13914	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	73343	43.67	27.50	12	0.25	3778.00	5999.00	207500	20240514	-20.48	99500	20240909	65.83	166400	-0.84	20250109	147500	11.86	20250106	207500	-20.48	20240514	99500	65.83	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
92	20250109	141204	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	163700	400	2	0.24	16909020000	102989	95.26	165000	166400	161300	212000	114400	163300	164183.60	5.27	0	-14056	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	72765	43.33	27.29	12	0.23	3778.00	5999.00	207500	20240514	-21.11	99500	20240909	64.52	166400	-1.62	20250109	147500	10.98	20250106	207500	-21.11	20240514	99500	64.52	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
93	20250109	131204	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	165500	2200	2	1.35	13621222500	83107	76.87	165000	166100	161300	212000	114400	163300	163900.52	5.27	0	-13274	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	73565	43.81	27.59	12	0.19	3778.00	5999.00	207500	20240514	-20.24	99500	20240909	66.33	166100	-0.36	20250109	147500	12.20	20250106	207500	-20.24	20240514	99500	66.33	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
94	20250109	121204	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	165600	2300	2	1.41	11432420900	69877	64.64	165000	166100	161300	212000	114400	163300	163608.20	5.27	0	-12466	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	73609	43.83	27.60	12	0.16	3778.00	5999.00	207500	20240514	-20.19	99500	20240909	66.43	166100	-0.30	20250109	147500	12.27	20250106	207500	-20.19	20240514	99500	66.43	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
95	20250109	111208	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	163900	600	2	0.37	9430470800	57684	53.36	165000	166100	161300	212000	114400	163300	163485.34	5.27	0	-12264	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	72854	43.38	27.32	12	0.13	3778.00	5999.00	207500	20240514	-21.01	99500	20240909	64.72	166100	-1.32	20250109	147500	11.12	20250106	207500	-21.01	20240514	99500	64.72	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
96	20250109	101206	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	163700	400	2	0.24	7327748200	44843	41.48	165000	166100	161300	212000	114400	163300	163409.20	5.27	0	-11695	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	72765	43.33	27.29	12	0.10	3778.00	5999.00	207500	20240514	-21.11	99500	20240909	64.52	166100	-1.44	20250109	147500	10.98	20250106	207500	-21.11	20240514	99500	64.52	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
97	20250109	091210	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	162200	-1100	5	-0.67	3920731400	23929	22.13	165000	166100	161500	212000	114400	163300	163850.74	5.27	0	-3510	168500	165900	161400	158800	154300	167200	160100	222	48700	500	114310	100	1	44450000	72098	42.93	27.04	12	0.05	3778.00	5999.00	207500	20240514	-21.83	99500	20240909	63.02	166100	-2.35	20250109	147500	9.97	20250106	207500	-21.83	20240514	99500	63.02	20240909	0.15	N	443060	500	222 억		2340394	N	N	1865	N	00	N
98	20250108	161152	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	163300	4400	2	2.77	17302359900	107439	46.18	158900	164000	156900	206500	111300	158900	161042.78	5.24	0	12997	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	72587	43.22	27.22	12	0.24	3778.00	5999.00	207500	20240514	-21.30	99500	20240909	64.12	164000	-0.43	20250108	147500	10.71	20250106	207500	-21.30	20240514	99500	64.12	20240909	0.12	N	443060	500	222 억		2331160	N	N	1865	N	00	N
99	20250108	151158	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	163200	4300	2	2.71	16245028400	100957	43.40	158900	164000	156900	206500	111300	158900	160913.92	5.24	0	10625	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	72542	43.20	27.20	12	0.23	3778.00	5999.00	207500	20240514	-21.35	99500	20240909	64.02	164000	-0.49	20250108	147500	10.64	20250106	207500	-21.35	20240514	99500	64.02	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
100	20250108	141202	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	162700	3800	2	2.39	12690393300	79174	34.03	158900	162700	156900	206500	111300	158900	160287.98	5.24	0	8669	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	72320	43.07	27.12	12	0.18	3778.00	5999.00	207500	20240514	-21.59	99500	20240909	63.52	162700	0.00	20250107	147500	10.31	20250106	207500	-21.59	20240514	99500	63.52	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
101	20250108	131159	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	161200	2300	2	1.45	9899918500	61936	26.62	158900	161500	156900	206500	111300	158900	159843.81	5.24	0	2612	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	71653	42.67	26.87	12	0.14	3778.00	5999.00	207500	20240514	-22.31	99500	20240909	62.01	162700	-0.92	20250107	147500	9.29	20250106	207500	-22.31	20240514	99500	62.01	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
102	20250108	121156	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	160500	1600	2	1.01	8691190000	54419	23.39	158900	161500	156900	206500	111300	158900	159711.40	5.24	0	127	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	71342	42.48	26.75	12	0.12	3778.00	5999.00	207500	20240514	-22.65	99500	20240909	61.31	162700	-1.35	20250107	147500	8.81	20250106	207500	-22.65	20240514	99500	61.31	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
103	20250108	111158	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	160500	1600	2	1.01	7168058200	44951	19.32	158900	161200	156900	206500	111300	158900	159466.06	5.24	0	-1579	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	71342	42.48	26.75	12	0.10	3778.00	5999.00	207500	20240514	-22.65	99500	20240909	61.31	162700	-1.35	20250107	147500	8.81	20250106	207500	-22.65	20240514	99500	61.31	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
104	20250108	101158	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158400	-500	5	-0.31	5123648600	32194	13.84	158900	161100	156900	206500	111300	158900	159150.56	5.24	0	-5423	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	70409	41.93	26.40	12	0.07	3778.00	5999.00	207500	20240514	-23.66	99500	20240909	59.20	162700	-2.64	20250107	147500	7.39	20250106	207500	-23.66	20240514	99500	59.20	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
105	20250108	091158	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	156900	-2000	5	-1.26	1522461800	9630	4.14	158900	159500	156900	206500	111300	158900	158080.58	5.24	0	-2462	170033	164466	157133	151566	144233	167250	154350	222	47600	500	111230	100	1	44450000	69742	41.53	26.15	12	0.02	3778.00	5999.00	207500	20240514	-24.39	99500	20240909	57.69	162700	-3.56	20250107	147500	6.37	20250106	207500	-24.39	20240514	99500	57.69	20240909	0.12	N	443060	500	222 억		2331160	N	N	1832	N	00	N
106	20250107	161145	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158900	9700	2	6.50	36517640000	231316	157.30	149800	162700	149800	193900	104500	149200	157867.18	5.08	0	65658	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	70631	42.06	26.49	12	0.52	3778.00	5999.00	207500	20240514	-23.42	99500	20240909	59.70	162700	-2.34	20250107	147500	7.73	20250106	207500	-23.42	20240514	99500	59.70	20240909	0.12	N	443060	500	222 억		2256968	N	N	1832	N	00	N
107	20250107	151150	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158600	9400	2	6.30	35433951200	224473	152.64	149800	162700	149800	193900	104500	149200	157854.19	5.08	0	63012	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	70498	41.98	26.44	12	0.51	3778.00	5999.00	207500	20240514	-23.57	99500	20240909	59.40	162700	-2.52	20250107	147500	7.53	20250106	207500	-23.57	20240514	99500	59.40	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
108	20250107	141148	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158300	9100	2	6.10	31971626000	202663	137.81	149800	162700	149800	193900	104500	149200	157757.84	5.08	0	53273	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	70364	41.90	26.39	12	0.46	3778.00	5999.00	207500	20240514	-23.71	99500	20240909	59.10	162700	-2.70	20250107	147500	7.32	20250106	207500	-23.71	20240514	99500	59.10	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
109	20250107	131148	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	160100	10900	2	7.31	29448700200	186765	127.00	149800	162700	149800	193900	104500	149200	157678.10	5.08	0	47930	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	71164	42.38	26.69	12	0.42	3778.00	5999.00	207500	20240514	-22.84	99500	20240909	60.90	162700	-1.60	20250107	147500	8.54	20250106	207500	-22.84	20240514	99500	60.90	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
110	20250107	121150	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	160100	10900	2	7.31	26914508700	170948	116.25	149800	162700	149800	193900	104500	149200	157442.95	5.08	0	42424	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	71164	42.38	26.69	12	0.38	3778.00	5999.00	207500	20240514	-22.84	99500	20240909	60.90	162700	-1.60	20250107	147500	8.54	20250106	207500	-22.84	20240514	99500	60.90	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
111	20250107	111143	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158400	9200	2	6.17	24773341200	157510	107.11	149800	162700	149800	193900	104500	149200	157281.38	5.08	0	38382	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	70409	41.93	26.40	12	0.35	3778.00	5999.00	207500	20240514	-23.66	99500	20240909	59.20	162700	-2.64	20250107	147500	7.39	20250106	207500	-23.66	20240514	99500	59.20	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
112	20250107	101150	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	160600	11400	2	7.64	17391174200	111517	75.83	149800	161000	149800	193900	104500	149200	155951.24	5.08	0	25363	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	71387	42.51	26.77	12	0.25	3778.00	5999.00	207500	20240514	-22.60	99500	20240909	61.41	162000	-0.86	20250102	147500	8.88	20250106	207500	-22.60	20240514	99500	61.41	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
113	20250107	091152	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	153300	4100	2	2.75	2487369300	16418	11.16	149800	153400	149800	193900	104500	149200	151503.42	5.08	0	7543	155933	152566	150033	146666	144133	151300	145400	222	44700	500	104440	100	1	44450000	68142	40.58	25.55	12	0.04	3778.00	5999.00	207500	20240514	-26.12	99500	20240909	54.07	162000	-5.37	20250102	147500	3.93	20250106	207500	-26.12	20240514	99500	54.07	20240909	0.12	N	443060	500	222 억		2256968	N	N	149	N	00	N
114	20250106	161134	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	149200	-2800	5	-1.84	21724347700	145656	108.10	152400	153400	147500	197600	106400	152000	149143.02	5.03	0	21376	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	66319	39.49	24.87	12	0.33	3778.00	5999.00	207500	20240514	-28.10	99500	20240909	49.95	162000	-7.90	20250102	147500	1.15	20250106	207500	-28.10	20240514	99500	49.95	20240909	0.14	N	443060	500	222 억		2236158	N	N	149	N	00	N
115	20250106	151134	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	149300	-2700	5	-1.78	20592103900	138068	102.47	152400	153400	147500	197600	106400	152000	149139.24	5.03	0	20215	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	66364	39.52	24.89	12	0.31	3778.00	5999.00	207500	20240514	-28.05	99500	20240909	50.05	162000	-7.84	20250102	147500	1.22	20250106	207500	-28.05	20240514	99500	50.05	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
116	20250106	141135	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	148500	-3500	5	-2.30	16486290900	110513	82.02	152400	153400	147500	197600	106400	152000	149172.98	5.03	0	11533	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	66008	39.31	24.75	12	0.25	3778.00	5999.00	207500	20240514	-28.43	99500	20240909	49.25	162000	-8.33	20250102	147500	0.68	20250106	207500	-28.43	20240514	99500	49.25	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
117	20250106	131124	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	148300	-3700	5	-2.43	13841660100	92668	68.77	152400	153400	147500	197600	106400	152000	149360.85	5.03	0	4388	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	65919	39.25	24.72	12	0.21	3778.00	5999.00	207500	20240514	-28.53	99500	20240909	49.05	162000	-8.46	20250102	147500	0.54	20250106	207500	-28.53	20240514	99500	49.05	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
118	20250106	121132	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	148200	-3800	5	-2.50	10876635800	72649	53.92	152400	153400	148200	197600	106400	152000	149706.63	5.03	0	1129	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	65875	39.23	24.70	12	0.16	3778.00	5999.00	207500	20240514	-28.58	99500	20240909	48.94	162000	-8.52	20250102	148200	0.00	20250106	207500	-28.58	20240514	99500	48.94	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
119	20250106	111128	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	149000	-3000	5	-1.97	8232318000	54855	40.71	152400	153400	148400	197600	106400	152000	150064.95	5.03	0	-88	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	66231	39.44	24.84	12	0.12	3778.00	5999.00	207500	20240514	-28.19	99500	20240909	49.75	162000	-8.02	20250102	148400	0.40	20250106	207500	-28.19	20240514	99500	49.75	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
120	20250106	101124	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	148700	-3300	5	-2.17	5300129600	35215	26.13	152400	153400	148400	197600	106400	152000	150496.58	5.03	0	-2865	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	66097	39.36	24.79	12	0.08	3778.00	5999.00	207500	20240514	-28.34	99500	20240909	49.45	162000	-8.21	20250102	148400	0.20	20250106	207500	-28.34	20240514	99500	49.45	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
121	20250106	091125	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	151200	-800	5	-0.53	1235973200	8149	6.05	152400	153400	150500	197600	106400	152000	151660.90	5.03	0	239	161800	156900	153700	148800	145600	155300	147200	222	45600	500	106400	100	1	44450000	67208	40.02	25.20	12	0.02	3778.00	5999.00	207500	20240514	-27.13	99500	20240909	51.96	162000	-6.67	20250102	150500	0.47	20250106	207500	-27.13	20240514	99500	51.96	20240909	0.14	N	443060	500	222 억		2236158	N	N	20	N	00	N
122	20250103	161116	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	152000	-2900	5	-1.87	20524641000	133799	95.92	154900	158600	150500	201000	108500	154900	153400.43	4.92	0	36445	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	67564	40.23	25.34	12	0.30	3778.00	5999.00	207500	20240514	-26.75	99500	20240909	52.76	162000	-6.17	20250102	150500	1.00	20250103	207500	-26.75	20240514	99500	52.76	20240909	0.15	N	443060	500	222 억		2186059	N	N	20	N	00	N
123	20250103	151122	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	151400	-3500	5	-2.26	19805912300	129063	92.53	154900	158600	150500	201000	108500	154900	153458.42	4.92	0	35299	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	67297	40.07	25.24	12	0.29	3778.00	5999.00	207500	20240514	-27.04	99500	20240909	52.16	162000	-6.54	20250102	150500	0.60	20250103	207500	-27.04	20240514	99500	52.16	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
124	20250103	141122	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	150800	-4100	5	-2.65	16525673000	107398	77.00	154900	158600	150500	201000	108500	154900	153872.47	4.92	0	23353	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	67031	39.92	25.14	12	0.24	3778.00	5999.00	207500	20240514	-27.33	99500	20240909	51.56	162000	-6.91	20250102	150500	0.20	20250103	207500	-27.33	20240514	99500	51.56	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
125	20250103	131123	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	151800	-3100	5	-2.00	13344286600	86391	61.94	154900	158600	151000	201000	108500	154900	154463.47	4.92	0	15402	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	67475	40.18	25.30	12	0.19	3778.00	5999.00	207500	20240514	-26.84	99500	20240909	52.56	162000	-6.30	20250102	151000	0.53	20250103	207500	-26.84	20240514	99500	52.56	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
126	20250103	121122	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	152900	-2000	5	-1.29	10814847800	69742	50.00	154900	158600	151500	201000	108500	154900	155069.55	4.92	0	11151	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	67964	40.47	25.49	12	0.16	3778.00	5999.00	207500	20240514	-26.31	99500	20240909	53.67	162000	-5.62	20250102	151500	0.92	20250103	207500	-26.31	20240514	99500	53.67	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
127	20250103	111123	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	154100	-800	5	-0.52	7611309700	48835	35.01	154900	158600	153800	201000	108500	154900	155859.15	4.92	0	6171	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	68497	40.79	25.69	12	0.11	3778.00	5999.00	207500	20240514	-25.73	99500	20240909	54.87	162000	-4.88	20250102	153800	0.20	20250103	207500	-25.73	20240514	99500	54.87	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
128	20250103	101119	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	155100	200	2	0.13	4615508900	29473	21.13	154900	158600	154900	201000	108500	154900	156605.60	4.92	0	3033	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	68942	41.05	25.85	12	0.07	3778.00	5999.00	207500	20240514	-25.25	99500	20240909	55.88	162000	-4.26	20250102	154700	0.26	20250102	207500	-25.25	20240514	99500	55.88	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
129	20250103	091122	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	156600	1700	2	1.10	1740565200	11075	7.94	154900	158600	154900	201000	108500	154900	157177.06	4.92	0	-147	164500	159700	157200	152400	149900	158450	151150	222	46100	500	108430	100	1	44450000	69609	41.45	26.10	12	0.02	3778.00	5999.00	207500	20240514	-24.53	99500	20240909	57.39	162000	-3.33	20250102	154700	1.23	20250102	207500	-24.53	20240514	99500	57.39	20240909	0.15	N	443060	500	222 억		2186059	N	N	140	N	00	N
130	20250102	161109	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	154900	-6500	5	-4.03	21843849400	138555	214.60	160000	162000	154700	209500	113000	161400	157666.28	4.91	0	6904	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	68853	41.00	25.82	12	0.31	3778.00	5999.00	207500	20240514	-25.35	99500	20240909	55.68	162000	-4.38	20250102	154700	0.13	20250102	207500	-25.35	20240514	99500	55.68	20240909	0.14	N	443060	500	222 억		2180403	N	N	140	N	00	N
131	20250102	151111	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	156200	-5200	5	-3.22	20403337300	129290	200.25	160000	162000	154700	209500	113000	161400	157809.53	4.91	0	6682	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	69431	41.34	26.04	12	0.29	3778.00	5999.00	207500	20240514	-24.72	99500	20240909	56.98	162000	-3.58	20250102	154700	0.97	20250102	207500	-24.72	20240514	99500	56.98	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
132	20250102	141108	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	155800	-5600	5	-3.47	15402878700	97180	150.52	160000	162000	155400	209500	113000	161400	158497.25	4.91	0	1069	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	69253	41.24	25.97	12	0.22	3778.00	5999.00	207500	20240514	-24.92	99500	20240909	56.58	162000	-3.83	20250102	155400	0.26	20250102	207500	-24.92	20240514	99500	56.58	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
133	20250102	131112	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	156600	-4800	5	-2.97	12106753300	76118	117.90	160000	162000	155400	209500	113000	161400	159051.20	4.91	0	926	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	69609	41.45	26.10	12	0.17	3778.00	5999.00	207500	20240514	-24.53	99500	20240909	57.39	162000	-3.33	20250102	155400	0.77	20250102	207500	-24.53	20240514	99500	57.39	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
134	20250102	121109	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158400	-3000	5	-1.86	9145488400	57261	88.69	160000	162000	158000	209500	113000	161400	159714.66	4.91	0	-113	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	70409	41.93	26.40	12	0.13	3778.00	5999.00	207500	20240514	-23.66	99500	20240909	59.20	162000	-2.22	20250102	158000	0.25	20250102	207500	-23.66	20240514	99500	59.20	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
135	20250102	111059	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	158600	-2800	5	-1.73	6944270100	43362	67.16	160000	162000	158500	209500	113000	161400	160145.29	4.91	0	-604	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	70498	41.98	26.44	12	0.10	3778.00	5999.00	207500	20240514	-23.57	99500	20240909	59.40	162000	-2.10	20250102	158500	0.06	20250102	207500	-23.57	20240514	99500	59.40	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
136	20250102	101106	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	161000	-400	5	-0.25	1263617900	7906	12.25	160000	161400	159100	209500	113000	161400	159822.26	4.91	0	-1560	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	71565	42.62	26.84	12	0.02	3778.00	5999.00	207500	20240514	-22.41	99500	20240909	61.81	161400	-0.25	20250102	159100	1.19	20250102	207500	-22.41	20240514	99500	61.81	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N
137	20250102	091056	55	30.00	KOSPI		일반서비스	N	N	N	Y	40	N	161400	0	3	0.00	0	0	0.00	0	0	0	209500	113000	161400	0.00	4.91	0	0	163933	162666	160433	159166	156933	163300	159800	222	48100	500	112980	100	1	44450000	71742	42.72	26.90	12	0.00	3778.00	5999.00	207500	20240514	-22.22	99500	20240909	62.21	0	0.00	0	0	0.00	0	207500	-22.22	20240514	99500	62.21	20240909	0.14	N	443060	500	222 억		2180403	N	N	207	N	00	N