KissMeData/095570/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

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	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	160747	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3950	-75	5	-1.86	702580330	177408	162.40	4000	4040	3925	5230	2820	4025	3960.26	0.78	-29632	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1787	11.06	0.43	12	0.39	357.00	9291.00	5180	20240319	-23.75	3925	20250124	0.64	4495	-12.12	20250102	3925	0.64	20250124	5180	-23.75	20240319	3925	0.64	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
3	20250124	150747	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3955	-70	5	-1.74	694616980	175394	160.56	4000	4040	3925	5230	2820	4025	3960.32	0.78	-29839	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1790	11.08	0.43	12	0.39	357.00	9291.00	5180	20240319	-23.65	3925	20250124	0.76	4495	-12.01	20250102	3925	0.76	20250124	5180	-23.65	20240319	3925	0.76	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
4	20250124	140746	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3945	-80	5	-1.99	669042310	168915	154.63	4000	4040	3925	5230	2820	4025	3960.82	0.78	-27566	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1785	11.05	0.42	12	0.37	357.00	9291.00	5180	20240319	-23.84	3925	20250124	0.51	4495	-12.24	20250102	3925	0.51	20250124	5180	-23.84	20240319	3925	0.51	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
5	20250124	130748	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3960	-65	5	-1.61	617878165	155956	142.76	4000	4040	3925	5230	2820	4025	3961.87	0.78	-26142	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1792	11.09	0.43	12	0.34	357.00	9291.00	5180	20240319	-23.55	3925	20250124	0.89	4495	-11.90	20250102	3925	0.89	20250124	5180	-23.55	20240319	3925	0.89	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
6	20250124	120745	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3955	-70	5	-1.74	576988515	145635	133.32	4000	4040	3925	5230	2820	4025	3961.88	0.78	-22812	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1790	11.08	0.43	12	0.32	357.00	9291.00	5180	20240319	-23.65	3925	20250124	0.76	4495	-12.01	20250102	3925	0.76	20250124	5180	-23.65	20240319	3925	0.76	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
7	20250124	110746	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3935	-90	5	-2.24	543400955	137123	125.52	4000	4040	3925	5230	2820	4025	3962.87	0.78	-17481	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1781	11.02	0.42	12	0.30	357.00	9291.00	5180	20240319	-24.03	3925	20250124	0.25	4495	-12.46	20250102	3925	0.25	20250124	5180	-24.03	20240319	3925	0.25	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
8	20250124	100744	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3970	-55	5	-1.37	266011730	66891	61.23	4000	4040	3960	5230	2820	4025	3976.79	0.78	-4028	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1797	11.12	0.43	12	0.15	357.00	9291.00	5180	20240319	-23.36	3960	20250124	0.25	4495	-11.68	20250102	3960	0.25	20250124	5180	-23.36	20240319	3960	0.25	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
9	20250124	090748	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3990	-35	5	-0.87	38260595	9585	8.77	4000	4040	3975	5230	2820	4025	3991.72	0.78	722	4075	4050	4015	3990	3955	4055	3995	468	1205	1000	2970	5	1	45252759	1806	11.18	0.43	12	0.02	357.00	9291.00	5180	20240319	-22.97	3975	20250124	0.38	4495	-11.23	20250102	3975	0.38	20250124	5180	-22.97	20240319	3975	0.38	20250124	0.86	N	095570	1000	468 억	354327	N	N	31	N	N
10	20250123	160743	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4025	0	3	0.00	437643265	109238	90.49	4025	4040	3980	5230	2820	4025	4006.31	0.85	-30461	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1821	11.27	0.43	12	0.24	357.00	9291.00	5180	20240319	-22.30	3980	20250123	1.13	4495	-10.46	20250102	3980	1.13	20250123	5180	-22.30	20240319	3980	1.13	20250123	0.88	N	095570	1000	468 억	384008	N	N	31	N	N
11	20250123	150743	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	3995	-30	5	-0.75	380129865	94907	78.62	4025	4040	3980	5230	2820	4025	4005.29	0.85	-26795	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1808	11.19	0.43	12	0.21	357.00	9291.00	5180	20240319	-22.88	3980	20250123	0.38	4495	-11.12	20250102	3980	0.38	20250123	5180	-22.88	20240319	3980	0.38	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
12	20250123	140743	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4000	-25	5	-0.62	289042950	72156	59.77	4025	4040	3980	5230	2820	4025	4005.81	0.85	-28248	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1810	11.20	0.43	12	0.16	357.00	9291.00	5180	20240319	-22.78	3980	20250123	0.50	4495	-11.01	20250102	3980	0.50	20250123	5180	-22.78	20240319	3980	0.50	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
13	20250123	130741	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4005	-20	5	-0.50	258507545	64524	53.45	4025	4040	3980	5230	2820	4025	4006.38	0.85	-24944	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1812	11.22	0.43	12	0.14	357.00	9291.00	5180	20240319	-22.68	3980	20250123	0.63	4495	-10.90	20250102	3980	0.63	20250123	5180	-22.68	20240319	3980	0.63	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
14	20250123	120743	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4005	-20	5	-0.50	230745800	57592	47.71	4025	4040	3980	5230	2820	4025	4006.56	0.85	-25582	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1812	11.22	0.43	12	0.13	357.00	9291.00	5180	20240319	-22.68	3980	20250123	0.63	4495	-10.90	20250102	3980	0.63	20250123	5180	-22.68	20240319	3980	0.63	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
15	20250123	110734	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4015	-10	5	-0.25	210893400	52635	43.60	4025	4040	3980	5230	2820	4025	4006.71	0.85	-26280	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1817	11.25	0.43	12	0.12	357.00	9291.00	5180	20240319	-22.49	3980	20250123	0.88	4495	-10.68	20250102	3980	0.88	20250123	5180	-22.49	20240319	3980	0.88	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
16	20250123	100742	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	4010	-15	5	-0.37	191204800	47721	39.53	4025	4040	3980	5230	2820	4025	4006.72	0.85	-26510	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1815	11.23	0.43	12	0.11	357.00	9291.00	5180	20240319	-22.59	3980	20250123	0.75	4495	-10.79	20250102	3980	0.75	20250123	5180	-22.59	20240319	3980	0.75	20250123	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
17	20250123	090742	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4040	15	2	0.37	3148600	782	0.65	4025	4040	4025	5230	2820	4025	4026.34	0.85	-483	4095	4060	4035	4000	3975	4047	3987	468	1205	1000	2970	5	1	45252759	1828	11.32	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.01	3980	20240805	1.51	4495	-10.12	20250102	4010	0.75	20250122	5180	-22.01	20240319	3980	1.51	20240805	0.88	N	095570	1000	468 억	384008	N	N	0	N	N
18	20250122	160736	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4025	5	2	0.12	486204670	120570	79.75	4045	4070	4010	5220	2815	4020	4032.55	0.77	25103	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1821	11.27	0.43	12	0.27	357.00	9291.00	5180	20240319	-22.30	3980	20240805	1.13	4495	-10.46	20250102	4010	0.37	20250122	5180	-22.30	20240319	3980	1.13	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
19	20250122	150738	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4030	10	2	0.25	464466765	115180	76.19	4045	4070	4010	5220	2815	4020	4032.53	0.77	23453	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1824	11.29	0.43	12	0.25	357.00	9291.00	5180	20240319	-22.20	3980	20240805	1.26	4495	-10.34	20250102	4010	0.50	20250122	5180	-22.20	20240319	3980	1.26	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
20	20250122	140736	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4030	10	2	0.25	310712245	77049	50.96	4045	4070	4010	5220	2815	4020	4032.66	0.77	22699	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1824	11.29	0.43	12	0.17	357.00	9291.00	5180	20240319	-22.20	3980	20240805	1.26	4495	-10.34	20250102	4010	0.50	20250122	5180	-22.20	20240319	3980	1.26	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
21	20250122	130738	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4040	20	2	0.50	273936685	67927	44.93	4045	4070	4010	5220	2815	4020	4032.81	0.77	17787	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1828	11.32	0.43	12	0.15	357.00	9291.00	5180	20240319	-22.01	3980	20240805	1.51	4495	-10.12	20250102	4010	0.75	20250122	5180	-22.01	20240319	3980	1.51	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
22	20250122	120735	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4055	35	2	0.87	141862590	35180	23.27	4045	4070	4010	5220	2815	4020	4032.48	0.77	4784	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1835	11.36	0.44	12	0.08	357.00	9291.00	5180	20240319	-21.72	3980	20240805	1.88	4495	-9.79	20250102	4010	1.12	20250122	5180	-21.72	20240319	3980	1.88	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
23	20250122	110737	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4060	40	2	1.00	106262755	26389	17.46	4045	4060	4010	5220	2815	4020	4026.78	0.77	1700	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1837	11.37	0.44	12	0.06	357.00	9291.00	5180	20240319	-21.62	3980	20240805	2.01	4495	-9.68	20250102	4010	1.25	20250122	5180	-21.62	20240319	3980	2.01	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
24	20250122	100737	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4020	0	3	0.00	52908780	13160	8.70	4045	4050	4010	5220	2815	4020	4020.42	0.77	-5006	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1819	11.26	0.43	12	0.03	357.00	9291.00	5180	20240319	-22.39	3980	20240805	1.01	4495	-10.57	20250102	4010	0.25	20250122	5180	-22.39	20240319	3980	1.01	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
25	20250122	090738	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4035	15	2	0.37	194225	48	0.03	4045	4050	4035	5220	2815	4020	4046.35	0.77	0	4130	4075	4045	3990	3960	4060	3975	468	1200	1000	2970	5	1	45252759	1826	11.30	0.43	12	0.00	357.00	9291.00	5180	20240319	-22.10	3980	20240805	1.38	4495	-10.23	20250102	4015	0.50	20250121	5180	-22.10	20240319	3980	1.38	20240805	0.88	N	095570	1000	468 억	350448	N	N	0	N	N
26	20250121	160732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4020	-50	5	-1.23	610169225	150947	195.95	4095	4100	4015	5290	2850	4070	4042.27	0.77	-13491	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1819	11.26	0.43	12	0.33	357.00	9291.00	5180	20240319	-22.39	3980	20240805	1.01	4495	-10.57	20250102	4015	0.12	20250121	5180	-22.39	20240319	3980	1.01	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
27	20250121	150734	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4030	-40	5	-0.98	589276855	145763	189.22	4095	4100	4015	5290	2850	4070	4042.71	0.77	-13878	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1824	11.29	0.43	12	0.32	357.00	9291.00	5180	20240319	-22.20	3980	20240805	1.26	4495	-10.34	20250102	4015	0.37	20250121	5180	-22.20	20240319	3980	1.26	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
28	20250121	140735	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4035	-35	5	-0.86	439460170	108539	140.90	4095	4100	4030	5290	2850	4070	4048.87	0.77	-23893	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1826	11.30	0.43	12	0.24	357.00	9291.00	5180	20240319	-22.10	3980	20240805	1.38	4495	-10.23	20250102	4030	0.12	20250121	5180	-22.10	20240319	3980	1.38	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
29	20250121	130734	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4060	-10	5	-0.25	347166705	85719	111.27	4095	4100	4030	5290	2850	4070	4050.06	0.77	-26695	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1837	11.37	0.44	12	0.19	357.00	9291.00	5180	20240319	-21.62	3980	20240805	2.01	4495	-9.68	20250102	4030	0.74	20250121	5180	-21.62	20240319	3980	2.01	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
30	20250121	120725	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4035	-35	5	-0.86	282652110	69785	90.59	4095	4100	4030	5290	2850	4070	4050.33	0.77	-32631	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1826	11.30	0.43	12	0.15	357.00	9291.00	5180	20240319	-22.10	3980	20240805	1.38	4495	-10.23	20250102	4030	0.12	20250121	5180	-22.10	20240319	3980	1.38	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
31	20250121	110656	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4035	-35	5	-0.86	224228260	55313	71.80	4095	4100	4030	5290	2850	4070	4053.81	0.77	-30997	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1826	11.30	0.43	12	0.12	357.00	9291.00	5180	20240319	-22.10	3980	20240805	1.38	4495	-10.23	20250102	4030	0.12	20250121	5180	-22.10	20240319	3980	1.38	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
32	20250121	100652	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4040	-30	5	-0.74	157437350	38777	50.34	4095	4100	4040	5290	2850	4070	4060.07	0.77	-26862	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1828	11.32	0.43	12	0.09	357.00	9291.00	5180	20240319	-22.01	3980	20240805	1.51	4495	-10.12	20250102	4040	0.00	20250121	5180	-22.01	20240319	3980	1.51	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
33	20250121	090735	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4095	25	2	0.61	4196570	1025	1.33	4095	4100	4090	5290	2850	4070	4094.21	0.77	-427	4123	4096	4073	4046	4023	4085	4035	468	1220	1000	3010	5	1	45252759	1853	11.47	0.44	12	0.00	357.00	9291.00	5180	20240319	-20.95	3980	20240805	2.89	4495	-8.90	20250102	4050	1.11	20250120	5180	-20.95	20240319	3980	2.89	20240805	0.83	N	095570	1000	468 억	347452	N	N	0	N	N
34	20250120	160731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4070	0	3	0.00	313487070	77018	30.98	4100	4100	4050	5290	2850	4070	4070.31	0.78	-12601	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1842	11.40	0.44	12	0.17	357.00	9291.00	5180	20240319	-21.43	3980	20240805	2.26	4495	-9.45	20250102	4050	0.49	20250120	5180	-21.43	20240319	3980	2.26	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
35	20250120	150733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4080	10	2	0.25	299931245	73688	29.64	4100	4100	4050	5290	2850	4070	4070.29	0.78	-12536	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1846	11.43	0.44	12	0.16	357.00	9291.00	5180	20240319	-21.24	3980	20240805	2.51	4495	-9.23	20250102	4050	0.74	20250120	5180	-21.24	20240319	3980	2.51	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
36	20250120	140731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4070	0	3	0.00	260115610	63912	25.71	4100	4100	4050	5290	2850	4070	4069.90	0.78	-10518	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1842	11.40	0.44	12	0.14	357.00	9291.00	5180	20240319	-21.43	3980	20240805	2.26	4495	-9.45	20250102	4050	0.49	20250120	5180	-21.43	20240319	3980	2.26	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
37	20250120	130731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4075	5	2	0.12	240906555	59193	23.81	4100	4100	4050	5290	2850	4070	4069.85	0.78	-9776	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1844	11.41	0.44	12	0.13	357.00	9291.00	5180	20240319	-21.33	3980	20240805	2.39	4495	-9.34	20250102	4050	0.62	20250120	5180	-21.33	20240319	3980	2.39	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
38	20250120	120733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4070	0	3	0.00	205081995	50397	20.27	4100	4100	4050	5290	2850	4070	4069.33	0.78	-12990	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1842	11.40	0.44	12	0.11	357.00	9291.00	5180	20240319	-21.43	3980	20240805	2.26	4495	-9.45	20250102	4050	0.49	20250120	5180	-21.43	20240319	3980	2.26	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
39	20250120	110733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4065	-5	5	-0.12	173782795	42701	17.17	4100	4100	4050	5290	2850	4070	4069.76	0.78	-12589	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1840	11.39	0.44	12	0.09	357.00	9291.00	5180	20240319	-21.53	3980	20240805	2.14	4495	-9.57	20250102	4050	0.37	20250120	5180	-21.53	20240319	3980	2.14	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
40	20250120	100732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4075	5	2	0.12	126753030	31148	12.53	4100	4100	4050	5290	2850	4070	4069.38	0.78	-10601	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1844	11.41	0.44	12	0.07	357.00	9291.00	5180	20240319	-21.33	3980	20240805	2.39	4495	-9.34	20250102	4050	0.62	20250120	5180	-21.33	20240319	3980	2.39	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
41	20250120	090733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4075	5	2	0.12	19649310	4808	1.93	4100	4100	4075	5290	2850	4070	4086.79	0.78	-512	4203	4136	4103	4036	4003	4120	4020	468	1220	1000	3010	5	1	45252759	1844	11.41	0.44	12	0.01	357.00	9291.00	5180	20240319	-21.33	3980	20240805	2.39	4495	-9.34	20250102	4070	0.12	20250117	5180	-21.33	20240319	3980	2.39	20240805	0.81	N	095570	1000	468 억	351383	N	N	0	N	N
42	20250117	160731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4070	-85	5	-2.05	1014245200	247550	377.25	4130	4170	4070	5400	2910	4155	4097.25	0.73	21826	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1842	11.40	0.44	12	0.55	357.00	9291.00	5180	20240319	-21.43	3980	20240805	2.26	4495	-9.45	20250102	4070	0.00	20250117	5180	-21.43	20240319	3980	2.26	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
43	20250117	150732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4085	-70	5	-1.68	934882160	228082	347.58	4130	4170	4075	5400	2910	4155	4098.89	0.73	27266	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1849	11.44	0.44	12	0.50	357.00	9291.00	5180	20240319	-21.14	3980	20240805	2.64	4495	-9.12	20250102	4075	0.25	20250117	5180	-21.14	20240319	3980	2.64	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
44	20250117	140732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4080	-75	5	-1.81	855900795	208780	318.17	4130	4170	4075	5400	2910	4155	4099.53	0.73	30244	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1846	11.43	0.44	12	0.46	357.00	9291.00	5180	20240319	-21.24	3980	20240805	2.51	4495	-9.23	20250102	4075	0.12	20250117	5180	-21.24	20240319	3980	2.51	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
45	20250117	130730	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4095	-60	5	-1.44	651113525	158648	241.77	4130	4170	4080	5400	2910	4155	4104.14	0.73	37704	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1853	11.47	0.44	12	0.35	357.00	9291.00	5180	20240319	-20.95	3980	20240805	2.89	4495	-8.90	20250102	4080	0.37	20250117	5180	-20.95	20240319	3980	2.89	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
46	20250117	120733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4095	-60	5	-1.44	631955475	153972	234.64	4130	4170	4080	5400	2910	4155	4104.35	0.73	38208	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1853	11.47	0.44	12	0.34	357.00	9291.00	5180	20240319	-20.95	3980	20240805	2.89	4495	-8.90	20250102	4080	0.37	20250117	5180	-20.95	20240319	3980	2.89	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
47	20250117	110731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4085	-70	5	-1.68	571307175	139165	212.08	4130	4170	4080	5400	2910	4155	4105.25	0.73	40884	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1849	11.44	0.44	12	0.31	357.00	9291.00	5180	20240319	-21.14	3980	20240805	2.64	4495	-9.12	20250102	4080	0.12	20250117	5180	-21.14	20240319	3980	2.64	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
48	20250117	100733	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4125	-30	5	-0.72	78204405	18908	28.81	4130	4170	4120	5400	2910	4155	4136.05	0.73	-4149	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1867	11.55	0.44	12	0.04	357.00	9291.00	5180	20240319	-20.37	3980	20240805	3.64	4495	-8.23	20250102	4085	0.98	20250114	5180	-20.37	20240319	3980	3.64	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
49	20250117	090732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4160	5	2	0.12	4732370	1145	1.74	4130	4170	4130	5400	2910	4155	4133.07	0.73	822	4218	4186	4148	4116	4078	4167	4097	468	1245	1000	3070	5	1	45252759	1883	11.65	0.45	12	0.00	357.00	9291.00	5180	20240319	-19.69	3980	20240805	4.52	4495	-7.45	20250102	4085	1.84	20250114	5180	-19.69	20240319	3980	4.52	20240805	0.84	N	095570	1000	468 억	329444	N	N	0	N	N
50	20250116	160726	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4155	0	3	0.00	271314930	65617	127.86	4160	4180	4110	5400	2910	4155	4134.82	0.75	-10574	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1880	11.64	0.45	12	0.15	357.00	9291.00	5180	20240109	-19.79	3980	20240805	4.40	4495	-7.56	20250102	4085	1.71	20250114	5180	-19.79	20240319	3980	4.40	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
51	20250116	150653	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4120	-35	5	-0.84	218794185	52947	103.17	4160	4180	4110	5400	2910	4155	4132.32	0.75	-8591	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1864	11.54	0.44	12	0.12	357.00	9291.00	5180	20240109	-20.46	3980	20240805	3.52	4495	-8.34	20250102	4085	0.86	20250114	5180	-20.46	20240319	3980	3.52	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
52	20250116	140730	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4135	-20	5	-0.48	84500145	20368	39.69	4160	4180	4135	5400	2910	4155	4148.67	0.75	-7469	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1871	11.58	0.45	12	0.05	357.00	9291.00	5180	20240109	-20.17	3980	20240805	3.89	4495	-8.01	20250102	4085	1.22	20250114	5180	-20.17	20240319	3980	3.89	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
53	20250116	130730	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4145	-10	5	-0.24	62076085	14953	29.14	4160	4180	4135	5400	2910	4155	4151.41	0.75	-3815	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1876	11.61	0.45	12	0.03	357.00	9291.00	5180	20240109	-19.98	3980	20240805	4.15	4495	-7.79	20250102	4085	1.47	20250114	5180	-19.98	20240319	3980	4.15	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
54	20250116	120729	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-5	5	-0.12	58819260	14167	27.61	4160	4180	4135	5400	2910	4155	4151.85	0.75	-3269	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1878	11.62	0.45	12	0.03	357.00	9291.00	5180	20240109	-19.88	3980	20240805	4.27	4495	-7.68	20250102	4085	1.59	20250114	5180	-19.88	20240319	3980	4.27	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
55	20250116	110731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-5	5	-0.12	44776215	10776	21.00	4160	4180	4140	5400	2910	4155	4155.18	0.75	-2487	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1878	11.62	0.45	12	0.02	357.00	9291.00	5180	20240109	-19.88	3980	20240805	4.27	4495	-7.68	20250102	4085	1.59	20250114	5180	-19.88	20240319	3980	4.27	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
56	20250116	100731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-5	5	-0.12	33567045	8075	15.73	4160	4180	4140	5400	2910	4155	4156.91	0.75	-1840	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1878	11.62	0.45	12	0.02	357.00	9291.00	5180	20240109	-19.88	3980	20240805	4.27	4495	-7.68	20250102	4085	1.59	20250114	5180	-19.88	20240319	3980	4.27	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
57	20250116	090732	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4170	15	2	0.36	4343930	1042	2.03	4160	4170	4160	5400	2910	4155	4169.11	0.75	-157	4208	4181	4148	4121	4088	4165	4105	468	1245	1000	3070	5	1	45252759	1887	11.68	0.45	12	0.00	357.00	9291.00	5180	20240109	-19.50	3980	20240805	4.77	4495	-7.23	20250102	4085	2.08	20250114	5180	-19.50	20240319	3980	4.77	20240805	0.82	N	095570	1000	468 억	337782	N	N	0	N	N
58	20250115	160728	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4155	-20	5	-0.48	212471960	51270	66.58	4175	4175	4115	5420	2925	4175	4144.18	0.77	-16349	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1880	11.64	0.45	12	0.11	357.00	9291.00	5280	20240108	-21.31	3980	20240805	4.40	4495	-7.56	20250102	4085	1.71	20250114	5180	-19.79	20240319	3980	4.40	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
59	20250115	150729	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4135	-40	5	-0.96	177140865	42740	55.50	4175	4175	4115	5420	2925	4175	4144.62	0.77	-14375	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1871	11.58	0.45	12	0.09	357.00	9291.00	5280	20240108	-21.69	3980	20240805	3.89	4495	-8.01	20250102	4085	1.22	20250114	5180	-20.17	20240319	3980	3.89	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
60	20250115	140722	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4140	-35	5	-0.84	154848720	37343	48.49	4175	4175	4115	5420	2925	4175	4146.66	0.77	-10418	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1873	11.60	0.45	12	0.08	357.00	9291.00	5280	20240108	-21.59	3980	20240805	4.02	4495	-7.90	20250102	4085	1.35	20250114	5180	-20.08	20240319	3980	4.02	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
61	20250115	130729	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-25	5	-0.60	96865025	23303	30.26	4175	4175	4140	5420	2925	4175	4156.76	0.77	-9413	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1878	11.62	0.45	12	0.05	357.00	9291.00	5280	20240108	-21.40	3980	20240805	4.27	4495	-7.68	20250102	4085	1.59	20250114	5180	-19.88	20240319	3980	4.27	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
62	20250115	120716	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4145	-30	5	-0.72	95712825	23025	29.90	4175	4175	4140	5420	2925	4175	4156.91	0.77	-9372	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1876	11.61	0.45	12	0.05	357.00	9291.00	5280	20240108	-21.50	3980	20240805	4.15	4495	-7.79	20250102	4085	1.47	20250114	5180	-19.98	20240319	3980	4.15	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
63	20250115	110729	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4170	-5	5	-0.12	50658905	12163	15.79	4175	4175	4155	5420	2925	4175	4165.00	0.77	-4106	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1887	11.68	0.45	12	0.03	357.00	9291.00	5280	20240108	-21.02	3980	20240805	4.77	4495	-7.23	20250102	4085	2.08	20250114	5180	-19.50	20240319	3980	4.77	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
64	20250115	100728	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4170	-5	5	-0.12	31868280	7646	9.93	4175	4175	4160	5420	2925	4175	4167.97	0.77	-2620	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1887	11.68	0.45	12	0.02	357.00	9291.00	5280	20240108	-21.02	3980	20240805	4.77	4495	-7.23	20250102	4085	2.08	20250114	5180	-19.50	20240319	3980	4.77	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
65	20250115	090731	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4165	-10	5	-0.24	1655715	397	0.52	4175	4175	4165	5420	2925	4175	4170.57	0.77	-301	4255	4215	4150	4110	4045	4182	4077	468	1245	1000	3080	5	1	45252759	1885	11.67	0.45	12	0.00	357.00	9291.00	5280	20240108	-21.12	3980	20240805	4.65	4495	-7.34	20250102	4085	1.96	20250114	5180	-19.59	20240319	3980	4.65	20240805	0.84	N	095570	1000	468 억	349864	N	N	1	N	N
66	20250114	160714	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4175	20	2	0.48	317572035	76898	48.33	4190	4190	4085	5400	2910	4155	4129.77	0.79	-12298	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1889	11.69	0.45	12	0.17	357.00	9291.00	5290	20240105	-21.08	3980	20240805	4.90	4495	-7.12	20250102	4085	2.20	20250114	5180	-19.40	20240319	3980	4.90	20240805	0.85	N	095570	1000	468 억	357201	N	N	1	N	N
67	20250114	150726	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4155	0	3	0.00	291553925	70655	44.40	4190	4190	4085	5400	2910	4155	4126.44	0.79	-11063	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1880	11.64	0.45	12	0.16	357.00	9291.00	5290	20240105	-21.46	3980	20240805	4.40	4495	-7.56	20250102	4085	1.71	20250114	5180	-19.79	20240319	3980	4.40	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
68	20250114	140724	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4130	-25	5	-0.60	228751060	55490	34.87	4190	4190	4085	5400	2910	4155	4122.38	0.79	-9291	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1869	11.57	0.44	12	0.12	357.00	9291.00	5290	20240105	-21.93	3980	20240805	3.77	4495	-8.12	20250102	4085	1.10	20250114	5180	-20.27	20240319	3980	3.77	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
69	20250114	130724	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4135	-20	5	-0.48	212588735	51579	32.41	4190	4190	4085	5400	2910	4155	4121.61	0.79	-9141	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1871	11.58	0.45	12	0.11	357.00	9291.00	5290	20240105	-21.83	3980	20240805	3.89	4495	-8.01	20250102	4085	1.22	20250114	5180	-20.17	20240319	3980	3.89	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
70	20250114	120721	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4125	-30	5	-0.72	185543655	45024	28.30	4190	4190	4085	5400	2910	4155	4120.99	0.79	-12987	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1867	11.55	0.44	12	0.10	357.00	9291.00	5290	20240105	-22.02	3980	20240805	3.64	4495	-8.23	20250102	4085	0.98	20250114	5180	-20.37	20240319	3980	3.64	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
71	20250114	110722	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4125	-30	5	-0.72	167869380	40740	25.60	4190	4190	4085	5400	2910	4155	4120.51	0.79	-12325	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1867	11.55	0.44	12	0.09	357.00	9291.00	5290	20240105	-22.02	3980	20240805	3.64	4495	-8.23	20250102	4085	0.98	20250114	5180	-20.37	20240319	3980	3.64	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
72	20250114	100720	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4115	-40	5	-0.96	150307895	36486	22.93	4190	4190	4085	5400	2910	4155	4119.60	0.79	-11485	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1862	11.53	0.44	12	0.08	357.00	9291.00	5290	20240105	-22.21	3980	20240805	3.39	4495	-8.45	20250102	4085	0.73	20250114	5180	-20.56	20240319	3980	3.39	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
73	20250114	090724	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4100	-55	5	-1.32	25966340	6297	3.96	4190	4190	4085	5400	2910	4155	4123.60	0.79	-4585	4291	4222	4181	4112	4071	4202	4092	468	1245	1000	3070	5	1	45252759	1855	11.48	0.44	12	0.01	357.00	9291.00	5290	20240105	-22.50	3980	20240805	3.02	4495	-8.79	20250102	4085	0.37	20250114	5180	-20.85	20240319	3980	3.02	20240805	0.85	N	095570	1000	468 억	357201	N	N	50	N	N
74	20250113	160713	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4155	-95	5	-2.24	662293080	158840	222.00	4250	4250	4140	5520	2975	4250	4169.57	0.84	-23074	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1880	11.64	0.45	12	0.35	357.00	9291.00	5290	20240104	-21.46	3980	20240805	4.40	4495	-7.56	20250102	4140	0.36	20250113	5180	-19.79	20240319	3980	4.40	20240805	0.85	N	095570	1000	468 억	380133	N	N	50	N	N
75	20250113	150717	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4175	-75	5	-1.76	623362910	149475	208.91	4250	4250	4140	5520	2975	4250	4170.34	0.84	-19722	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1889	11.69	0.45	12	0.33	357.00	9291.00	5290	20240104	-21.08	3980	20240805	4.90	4495	-7.12	20250102	4140	0.85	20250113	5180	-19.40	20240319	3980	4.90	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
76	20250113	140708	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-100	5	-2.35	596532285	143018	199.89	4250	4250	4140	5520	2975	4250	4171.02	0.84	-18223	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1878	11.62	0.45	12	0.32	357.00	9291.00	5290	20240104	-21.55	3980	20240805	4.27	4495	-7.68	20250102	4140	0.24	20250113	5180	-19.88	20240319	3980	4.27	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
77	20250113	130707	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4160	-90	5	-2.12	534404970	128051	178.97	4250	4250	4140	5520	2975	4250	4173.37	0.84	-18184	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1883	11.65	0.45	12	0.28	357.00	9291.00	5290	20240104	-21.36	3980	20240805	4.52	4495	-7.45	20250102	4140	0.48	20250113	5180	-19.69	20240319	3980	4.52	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
78	20250113	120710	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4150	-100	5	-2.35	437535495	104692	146.32	4250	4250	4150	5520	2975	4250	4179.25	0.84	-17727	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1878	11.62	0.45	12	0.23	357.00	9291.00	5290	20240104	-21.55	3980	20240805	4.27	4495	-7.68	20250102	4150	0.00	20250113	5180	-19.88	20240319	3980	4.27	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
79	20250113	110708	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4180	-70	5	-1.65	247523500	58995	82.45	4250	4250	4180	5520	2975	4250	4195.66	0.84	-17081	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1892	11.71	0.45	12	0.13	357.00	9291.00	5290	20240104	-20.98	3980	20240805	5.03	4495	-7.01	20250102	4180	0.00	20250113	5180	-19.31	20240319	3980	5.03	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
80	20250113	100707	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4185	-65	5	-1.53	196939650	46905	65.56	4250	4250	4185	5520	2975	4250	4198.68	0.84	-16082	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1894	11.72	0.45	12	0.10	357.00	9291.00	5290	20240104	-20.89	3980	20240805	5.15	4495	-6.90	20250102	4185	0.00	20250113	5180	-19.21	20240319	3980	5.15	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
81	20250113	090713	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4220	-30	5	-0.71	6324930	1494	2.09	4250	4250	4220	5520	2975	4250	4233.39	0.84	-732	4320	4285	4255	4220	4190	4270	4205	468	1270	1000	3140	5	1	45252759	1910	11.82	0.45	12	0.00	357.00	9291.00	5290	20240104	-20.23	3980	20240805	6.03	4495	-6.12	20250102	4195	0.60	20250102	5180	-18.53	20240319	3980	6.03	20240805	0.85	N	095570	1000	468 억	380133	N	N	2	N	N
82	20250110	160653	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4250	-20	5	-0.47	302929985	71445	74.56	4270	4290	4225	5550	2990	4270	4240.04	0.82	6634	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1923	11.90	0.46	12	0.16	357.00	9291.00	5320	20240103	-20.11	3980	20240805	6.78	4495	-5.45	20250102	4195	1.31	20250102	5180	-17.95	20240319	3980	6.78	20240805	0.85	N	095570	1000	468 억	371124	N	N	2	N	N
83	20250110	150702	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4230	-40	5	-0.94	276892730	65309	68.16	4270	4290	4225	5550	2990	4270	4239.73	0.82	7756	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1914	11.85	0.46	12	0.14	357.00	9291.00	5320	20240103	-20.49	3980	20240805	6.28	4495	-5.90	20250102	4195	0.83	20250102	5180	-18.34	20240319	3980	6.28	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
84	20250110	140706	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4235	-35	5	-0.82	139359090	32812	34.24	4270	4290	4235	5550	2990	4270	4247.20	0.82	-5437	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1916	11.86	0.46	12	0.07	357.00	9291.00	5320	20240103	-20.39	3980	20240805	6.41	4495	-5.78	20250102	4195	0.95	20250102	5180	-18.24	20240319	3980	6.41	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
85	20250110	130704	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4265	-5	5	-0.12	73055180	17196	17.95	4270	4290	4235	5550	2990	4270	4248.38	0.82	-4863	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1930	11.95	0.46	12	0.04	357.00	9291.00	5320	20240103	-19.83	3980	20240805	7.16	4495	-5.12	20250102	4195	1.67	20250102	5180	-17.66	20240319	3980	7.16	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
86	20250110	120704	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4245	-25	5	-0.59	62803735	14786	15.43	4270	4290	4235	5550	2990	4270	4247.51	0.82	-3862	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1921	11.89	0.46	12	0.03	357.00	9291.00	5320	20240103	-20.21	3980	20240805	6.66	4495	-5.56	20250102	4195	1.19	20250102	5180	-18.05	20240319	3980	6.66	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
87	20250110	110703	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4245	-25	5	-0.59	50970670	11995	12.52	4270	4290	4235	5550	2990	4270	4249.33	0.82	-3328	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1921	11.89	0.46	12	0.03	357.00	9291.00	5320	20240103	-20.21	3980	20240805	6.66	4495	-5.56	20250102	4195	1.19	20250102	5180	-18.05	20240319	3980	6.66	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
88	20250110	100702	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4240	-30	5	-0.70	32888370	7736	8.07	4270	4290	4235	5550	2990	4270	4251.34	0.82	-3308	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1919	11.88	0.46	12	0.02	357.00	9291.00	5320	20240103	-20.30	3980	20240805	6.53	4495	-5.67	20250102	4195	1.07	20250102	5180	-18.15	20240319	3980	6.53	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
89	20250110	090705	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4260	-10	5	-0.23	4324845	1014	1.06	4270	4290	4260	5550	2990	4270	4265.13	0.82	-814	4333	4301	4248	4216	4163	4317	4232	468	1280	1000	3150	5	1	45252759	1928	11.93	0.46	12	0.00	357.00	9291.00	5320	20240103	-19.92	3980	20240805	7.04	4495	-5.23	20250102	4195	1.55	20250102	5180	-17.76	20240319	3980	7.04	20240805	0.85	N	095570	1000	468 억	371124	N	N	1655	N	N
90	20250109	160659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4270	25	2	0.59	403954335	95707	97.04	4265	4280	4195	5510	2975	4245	4220.74	0.85	-14714	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1932	11.96	0.46	12	0.21	357.00	9291.00	5320	20240103	-19.74	3980	20240805	7.29	4495	-5.01	20250102	4195	1.79	20250109	5180	-17.57	20240109	3980	7.29	20240805	0.85	N	095570	1000	468 억	386292	N	N	1655	N	N
91	20250109	150702	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4220	-25	5	-0.59	340935240	80876	82.00	4265	4275	4195	5510	2975	4245	4215.53	0.85	-11671	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1910	11.82	0.45	12	0.18	357.00	9291.00	5320	20240103	-20.68	3980	20240805	6.03	4495	-6.12	20250102	4195	0.60	20250109	5180	-18.53	20240109	3980	6.03	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
92	20250109	140700	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4220	-25	5	-0.59	301066890	71436	72.43	4265	4275	4195	5510	2975	4245	4214.50	0.85	-12904	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1910	11.82	0.45	12	0.16	357.00	9291.00	5320	20240103	-20.68	3980	20240805	6.03	4495	-6.12	20250102	4195	0.60	20250109	5180	-18.53	20240109	3980	6.03	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
93	20250109	130701	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4225	-20	5	-0.47	244109340	57940	58.75	4265	4275	4195	5510	2975	4245	4213.14	0.85	-13498	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1912	11.83	0.45	12	0.13	357.00	9291.00	5320	20240103	-20.58	3980	20240805	6.16	4495	-6.01	20250102	4195	0.72	20250109	5180	-18.44	20240109	3980	6.16	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
94	20250109	120700	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4220	-25	5	-0.59	219290815	52064	52.79	4265	4275	4195	5510	2975	4245	4211.95	0.85	-12114	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1910	11.82	0.45	12	0.12	357.00	9291.00	5320	20240103	-20.68	3980	20240805	6.03	4495	-6.12	20250102	4195	0.60	20250109	5180	-18.53	20240109	3980	6.03	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
95	20250109	110704	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4230	-15	5	-0.35	200798265	47683	48.35	4265	4275	4195	5510	2975	4245	4211.11	0.85	-10301	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1914	11.85	0.46	12	0.11	357.00	9291.00	5320	20240103	-20.49	3980	20240805	6.28	4495	-5.90	20250102	4195	0.83	20250109	5180	-18.34	20240109	3980	6.28	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
96	20250109	100701	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4225	-20	5	-0.47	150777375	35838	36.34	4265	4275	4195	5510	2975	4245	4207.19	0.85	-4636	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1912	11.83	0.45	12	0.08	357.00	9291.00	5320	20240103	-20.58	3980	20240805	6.16	4495	-6.01	20250102	4195	0.72	20250109	5180	-18.44	20240109	3980	6.16	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
97	20250109	090705	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4235	-10	5	-0.24	10683320	2515	2.55	4265	4275	4235	5510	2975	4245	4247.84	0.85	-958	4311	4277	4241	4207	4171	4260	4190	468	1265	1000	3140	5	1	45252759	1916	11.86	0.46	12	0.01	357.00	9291.00	5320	20240103	-20.39	3980	20240805	6.41	4495	-5.78	20250102	4195	0.95	20250102	5180	-18.24	20240109	3980	6.41	20240805	0.85	N	095570	1000	468 억	386292	N	N	166	N	N
98	20250108	160654	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4245	-30	5	-0.70	416738185	98541	61.06	4275	4275	4205	5550	2995	4275	4229.07	0.92	-28171	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1921	11.89	0.46	12	0.22	357.00	9291.00	5320	20240103	-20.21	3980	20240805	6.66	4495	-5.56	20250102	4195	1.19	20250102	5280	-19.60	20240108	3980	6.66	20240805	0.83	N	095570	1000	468 억	414684	N	N	166	N	N
99	20250108	150657	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4240	-35	5	-0.82	398810325	94316	58.44	4275	4275	4205	5550	2995	4275	4228.45	0.92	-27818	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1919	11.88	0.46	12	0.21	357.00	9291.00	5320	20240103	-20.30	3980	20240805	6.53	4495	-5.67	20250102	4195	1.07	20250102	5280	-19.70	20240108	3980	6.53	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
100	20250108	140700	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4245	-30	5	-0.70	359605485	85073	52.71	4275	4275	4205	5550	2995	4275	4227.02	0.92	-26813	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1921	11.89	0.46	12	0.19	357.00	9291.00	5320	20240103	-20.21	3980	20240805	6.66	4495	-5.56	20250102	4195	1.19	20250102	5280	-19.60	20240108	3980	6.66	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
101	20250108	130659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4230	-45	5	-1.05	349257350	82631	51.20	4275	4275	4205	5550	2995	4275	4226.71	0.92	-26402	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1914	11.85	0.46	12	0.18	357.00	9291.00	5320	20240103	-20.49	3980	20240805	6.28	4495	-5.90	20250102	4195	0.83	20250102	5280	-19.89	20240108	3980	6.28	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
102	20250108	120656	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4210	-65	5	-1.52	313150900	74102	45.92	4275	4275	4205	5550	2995	4275	4225.94	0.92	-25991	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1905	11.79	0.45	12	0.16	357.00	9291.00	5320	20240103	-20.86	3980	20240805	5.78	4495	-6.34	20250102	4195	0.36	20250102	5280	-20.27	20240108	3980	5.78	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
103	20250108	110657	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4220	-55	5	-1.29	180573625	42635	26.42	4275	4275	4215	5550	2995	4275	4235.34	0.92	-10493	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1910	11.82	0.45	12	0.09	357.00	9291.00	5320	20240103	-20.68	3980	20240805	6.03	4495	-6.12	20250102	4195	0.60	20250102	5280	-20.08	20240108	3980	6.03	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
104	20250108	100658	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4235	-40	5	-0.94	92290400	21744	13.47	4275	4275	4230	5550	2995	4275	4244.41	0.92	-8397	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1916	11.86	0.46	12	0.05	357.00	9291.00	5320	20240103	-20.39	3980	20240805	6.41	4495	-5.78	20250102	4195	0.95	20250102	5280	-19.79	20240108	3980	6.41	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
105	20250108	090659	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4250	-25	5	-0.58	2514295	590	0.37	4275	4275	4250	5550	2995	4275	4261.52	0.92	-319	4355	4315	4285	4245	4215	4300	4230	468	1275	1000	3160	5	1	45252759	1923	11.90	0.46	12	0.00	357.00	9291.00	5320	20240103	-20.11	3980	20240805	6.78	4495	-5.45	20250102	4195	1.31	20250102	5280	-19.51	20240108	3980	6.78	20240805	0.83	N	095570	1000	468 억	414684	N	N	0	N	N
106	20250107	160652	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4275	-40	5	-0.93	690252810	161377	98.19	4315	4325	4255	5600	3025	4315	4277.27	0.99	-27138	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1935	11.97	0.46	12	0.36	357.00	9291.00	5320	20240103	-19.64	3980	20240805	7.41	4495	-4.89	20250102	4195	1.91	20250102	5280	-19.03	20240108	3980	7.41	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
107	20250107	150653	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4260	-55	5	-1.27	672184525	157149	95.61	4315	4325	4255	5600	3025	4315	4277.37	0.99	-25918	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1928	11.93	0.46	12	0.35	357.00	9291.00	5320	20240103	-19.92	3980	20240805	7.04	4495	-5.23	20250102	4195	1.55	20250102	5280	-19.32	20240108	3980	7.04	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
108	20250107	140651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4270	-45	5	-1.04	564627225	131926	80.27	4315	4325	4260	5600	3025	4315	4279.88	0.99	-17714	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1932	11.96	0.46	12	0.29	357.00	9291.00	5320	20240103	-19.74	3980	20240805	7.29	4495	-5.01	20250102	4195	1.79	20250102	5280	-19.13	20240108	3980	7.29	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
109	20250107	130651	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4275	-40	5	-0.93	479364445	111942	68.11	4315	4325	4265	5600	3025	4315	4282.26	0.99	-11958	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1935	11.97	0.46	12	0.25	357.00	9291.00	5320	20240103	-19.64	3980	20240805	7.41	4495	-4.89	20250102	4195	1.91	20250102	5280	-19.03	20240108	3980	7.41	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
110	20250107	120653	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4280	-35	5	-0.81	413641135	96553	58.75	4315	4325	4265	5600	3025	4315	4284.08	0.99	-5908	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1937	11.99	0.46	12	0.21	357.00	9291.00	5320	20240103	-19.55	3980	20240805	7.54	4495	-4.78	20250102	4195	2.03	20250102	5280	-18.94	20240108	3980	7.54	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
111	20250107	110649	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4305	-10	5	-0.23	295628890	68985	41.97	4315	4325	4265	5600	3025	4315	4285.41	0.99	-2934	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1948	12.06	0.46	12	0.15	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	4495	-4.23	20250102	4195	2.62	20250102	5280	-18.47	20240108	3980	8.17	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
112	20250107	100654	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4285	-30	5	-0.70	233847825	54624	33.23	4315	4325	4265	5600	3025	4315	4281.05	0.99	785	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1939	12.00	0.46	12	0.12	357.00	9291.00	5320	20240103	-19.45	3980	20240805	7.66	4495	-4.67	20250102	4195	2.15	20250102	5280	-18.84	20240108	3980	7.66	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
113	20250107	090655	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4325	10	2	0.23	3433840	795	0.48	4315	4325	4315	5600	3025	4315	4319.30	0.99	164	4455	4385	4330	4260	4205	4357	4232	468	1285	1000	3190	5	1	45252759	1957	12.11	0.47	12	0.00	357.00	9291.00	5320	20240103	-18.70	3980	20240805	8.67	4495	-3.78	20250102	4195	3.10	20250102	5280	-18.09	20240108	3980	8.67	20240805	0.83	N	095570	1000	468 억	448478	N	N	1	N	N
114	20250106	160645	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4315	-45	5	-1.03	706516560	164162	230.01	4360	4400	4275	5660	3055	4360	4303.74	0.97	79	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1953	12.09	0.46	12	0.36	357.00	9291.00	5320	20240103	-18.89	3980	20240805	8.42	4495	-4.00	20250102	4195	2.86	20250102	5280	-18.28	20240108	3980	8.42	20240805	0.77	N	095570	1000	468 억	439725	N	N	1	N	N
115	20250106	150646	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4310	-50	5	-1.15	674995375	156847	219.76	4360	4400	4275	5660	3055	4360	4303.53	0.97	4104	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1950	12.07	0.46	12	0.35	357.00	9291.00	5320	20240103	-18.98	3980	20240805	8.29	4495	-4.12	20250102	4195	2.74	20250102	5280	-18.37	20240108	3980	8.29	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
116	20250106	140645	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4300	-60	5	-1.38	615521510	143008	200.37	4360	4400	4275	5660	3055	4360	4304.11	0.97	14975	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1946	12.04	0.46	12	0.32	357.00	9291.00	5320	20240103	-19.17	3980	20240805	8.04	4495	-4.34	20250102	4195	2.50	20250102	5280	-18.56	20240108	3980	8.04	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
117	20250106	130643	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4310	-50	5	-1.15	550504600	127891	179.19	4360	4400	4275	5660	3055	4360	4304.48	0.97	15794	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1950	12.07	0.46	12	0.28	357.00	9291.00	5320	20240103	-18.98	3980	20240805	8.29	4495	-4.12	20250102	4195	2.74	20250102	5280	-18.37	20240108	3980	8.29	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
118	20250106	120641	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4290	-70	5	-1.61	532571785	123718	173.34	4360	4400	4275	5660	3055	4360	4304.72	0.97	16289	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1941	12.02	0.46	12	0.27	357.00	9291.00	5320	20240103	-19.36	3980	20240805	7.79	4495	-4.56	20250102	4195	2.26	20250102	5280	-18.75	20240108	3980	7.79	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
119	20250106	110641	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4305	-55	5	-1.26	363342475	84313	118.13	4360	4400	4275	5660	3055	4360	4309.45	0.97	15525	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1948	12.06	0.46	12	0.19	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	4495	-4.23	20250102	4195	2.62	20250102	5280	-18.47	20240108	3980	8.17	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
120	20250106	100641	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4300	-60	5	-1.38	331859445	77001	107.89	4360	4400	4275	5660	3055	4360	4309.81	0.97	15740	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1946	12.04	0.46	12	0.17	357.00	9291.00	5320	20240103	-19.17	3980	20240805	8.04	4495	-4.34	20250102	4195	2.50	20250102	5280	-18.56	20240108	3980	8.04	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
121	20250106	090639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4360	0	3	0.00	41165960	9436	13.22	4360	4400	4355	5660	3055	4360	4362.65	0.97	-3263	4426	4392	4331	4297	4236	4410	4315	468	1300	1000	3220	5	1	45252759	1973	12.21	0.47	12	0.02	357.00	9291.00	5320	20240103	-18.05	3980	20240805	9.55	4495	-3.00	20250102	4195	3.93	20250102	5280	-17.42	20240108	3980	9.55	20240805	0.77	N	095570	1000	468 억	439725	N	N	0	N	N
122	20250103	160637	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4360	65	2	1.51	306798120	70910	25.88	4270	4365	4270	5580	3010	4295	4326.31	0.94	8590	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1973	12.21	0.47	12	0.16	357.00	9291.00	5320	20240103	-18.05	3980	20240805	9.55	4495	-3.00	20250102	4195	3.93	20250102	5320	-18.05	20240103	3980	9.55	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
123	20250103	150639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4325	30	2	0.70	269453400	62332	22.75	4270	4365	4270	5580	3010	4295	4322.87	0.94	12058	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1957	12.11	0.47	12	0.14	357.00	9291.00	5320	20240103	-18.70	3980	20240805	8.67	4495	-3.78	20250102	4195	3.10	20250102	5320	-18.70	20240103	3980	8.67	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
124	20250103	140639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4335	40	2	0.93	241499115	55875	20.40	4270	4365	4270	5580	3010	4295	4322.13	0.94	11945	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1962	12.14	0.47	12	0.12	357.00	9291.00	5320	20240103	-18.52	3980	20240805	8.92	4495	-3.56	20250102	4195	3.34	20250102	5320	-18.52	20240103	3980	8.92	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
125	20250103	130639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4340	45	2	1.05	215036755	49775	18.17	4270	4365	4270	5580	3010	4295	4320.18	0.94	9349	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1964	12.16	0.47	12	0.11	357.00	9291.00	5320	20240103	-18.42	3980	20240805	9.05	4495	-3.45	20250102	4195	3.46	20250102	5320	-18.42	20240103	3980	9.05	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
126	20250103	120637	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4340	45	2	1.05	187580120	43445	15.86	4270	4365	4270	5580	3010	4295	4317.65	0.94	9928	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1964	12.16	0.47	12	0.10	357.00	9291.00	5320	20240103	-18.42	3980	20240805	9.05	4495	-3.45	20250102	4195	3.46	20250102	5320	-18.42	20240103	3980	9.05	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
127	20250103	110639	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4325	30	2	0.70	140177260	32524	11.87	4270	4335	4270	5580	3010	4295	4309.96	0.94	10712	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1957	12.11	0.47	12	0.07	357.00	9291.00	5320	20240103	-18.70	3980	20240805	8.67	4495	-3.78	20250102	4195	3.10	20250102	5320	-18.70	20240103	3980	8.67	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
128	20250103	100636	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4320	25	2	0.58	118900765	27594	10.07	4270	4335	4270	5580	3010	4295	4308.94	0.94	10820	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1955	12.10	0.46	12	0.06	357.00	9291.00	5320	20240103	-18.80	3980	20240805	8.54	4495	-3.89	20250102	4195	2.98	20250102	5320	-18.80	20240103	3980	8.54	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
129	20250103	090638	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4290	-5	5	-0.12	2567470	598	0.22	4270	4300	4270	5580	3010	4295	4293.43	0.94	271	4628	4461	4328	4161	4028	4395	4095	468	1285	1000	3170	5	1	45252759	1941	12.02	0.46	12	0.00	357.00	9291.00	5320	20240103	-19.36	3980	20240805	7.79	4495	-4.56	20250102	4195	2.26	20250102	5320	-19.36	20240103	3980	7.79	20240805	0.76	N	095570	1000	468 억	426201	N	N	1	N	N
130	20250102	160633	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4295	-10	5	-0.23	1163225540	273179	168.32	4325	4495	4195	5590	3015	4305	4258.09	1.06	-58561	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1944	12.03	0.46	12	0.60	357.00	9291.00	5320	20240103	-19.27	3980	20240805	7.91	4495	-4.45	20250102	4195	2.38	20250102	5320	-19.27	20240103	3980	7.91	20240805	0.83	N	095570	1000	468 억	480011	N	N	1	N	N
131	20250102	150634	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4280	-25	5	-0.58	1107127060	260095	160.26	4325	4495	4195	5590	3015	4305	4256.63	1.06	-56163	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1937	11.99	0.46	12	0.57	357.00	9291.00	5320	20240103	-19.55	3980	20240805	7.54	4495	-4.78	20250102	4195	2.03	20250102	5320	-19.55	20240103	3980	7.54	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
132	20250102	140631	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4285	-20	5	-0.46	974060820	229082	141.15	4325	4495	4195	5590	3015	4305	4252.02	1.06	-56234	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1939	12.00	0.46	12	0.51	357.00	9291.00	5320	20240103	-19.45	3980	20240805	7.66	4495	-4.67	20250102	4195	2.15	20250102	5320	-19.45	20240103	3980	7.66	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
133	20250102	130631	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4210	-95	5	-2.21	868458495	204176	125.81	4325	4495	4195	5590	3015	4305	4253.48	1.06	-60324	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1905	11.79	0.45	12	0.45	357.00	9291.00	5320	20240103	-20.86	3980	20240805	5.78	4495	-6.34	20250102	4195	0.36	20250102	5320	-20.86	20240103	3980	5.78	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
134	20250102	120630	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4235	-70	5	-1.63	754786875	177160	109.16	4325	4495	4200	5590	3015	4305	4260.48	1.06	-55091	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1916	11.86	0.46	12	0.39	357.00	9291.00	5320	20240103	-20.39	3980	20240805	6.41	4495	-5.78	20250102	4200	0.83	20250102	5320	-20.39	20240103	3980	6.41	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
135	20250102	110622	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4215	-90	5	-2.09	623801055	146170	90.07	4325	4495	4200	5590	3015	4305	4267.64	1.06	-50977	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1907	11.81	0.45	12	0.32	357.00	9291.00	5320	20240103	-20.77	3980	20240805	5.90	4495	-6.23	20250102	4200	0.36	20250102	5320	-20.77	20240103	3980	5.90	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
136	20250102	100628	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4255	-50	5	-1.16	173136760	39791	24.52	4325	4495	4255	5590	3015	4305	4351.15	1.06	-11132	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1926	11.92	0.46	12	0.09	357.00	9291.00	5320	20240103	-20.02	3980	20240805	6.91	4495	-5.34	20250102	4255	0.00	20250102	5320	-20.02	20240103	3980	6.91	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N
137	20250102	090623	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	4305	0	3	0.00	0	0	0.00	0	0	0	5590	3015	4305	0.00	1.06	0	4561	4432	4356	4227	4151	4395	4190	468	1285	1000	3180	5	1	45252759	1948	12.06	0.46	12	0.00	357.00	9291.00	5320	20240103	-19.08	3980	20240805	8.17	0	0.00	0	0	0.00	0	5320	-19.08	20240103	3980	8.17	20240805	0.83	N	095570	1000	468 억	480011	N	N	461	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History