KissMeData/028050/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17840	400	2	2.29	23894861270	1342421	72.99	17640	18020	17610	22650	12210	17440	17799.80	44.96	0	-34074	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34966	4.64	1.01	12	0.68	3846.00	17721.00	29300	20240730	-39.11	16300	20241209	9.45	19200	-7.08	20250117	16510	8.06	20250102	29300	-39.11	20240730	16300	9.45	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	8629	N	N
3	20250124	150407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	370	2	2.12	21373415780	1201004	65.30	17640	18020	17610	22650	12210	17440	17796.29	44.96	0	-19922	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34908	4.63	1.01	12	0.61	3846.00	17721.00	29300	20240730	-39.22	16300	20241209	9.26	19200	-7.24	20250117	16510	7.87	20250102	29300	-39.22	20240730	16300	9.26	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
4	20250124	140407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17780	340	2	1.95	18532054420	1041060	56.60	17640	18020	17610	22650	12210	17440	17801.14	44.96	0	-24032	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34849	4.62	1.00	12	0.53	3846.00	17721.00	29300	20240730	-39.32	16300	20241209	9.08	19200	-7.40	20250117	16510	7.69	20250102	29300	-39.32	20240730	16300	9.08	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
5	20250124	130407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	370	2	2.12	15585148610	875009	47.58	17640	18020	17610	22650	12210	17440	17811.42	44.96	0	-6814	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34908	4.63	1.01	12	0.45	3846.00	17721.00	29300	20240730	-39.22	16300	20241209	9.26	19200	-7.24	20250117	16510	7.87	20250102	29300	-39.22	20240730	16300	9.26	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
6	20250124	120405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	370	2	2.12	13290421810	746105	40.57	17640	18020	17610	22650	12210	17440	17813.07	44.96	0	12573	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34908	4.63	1.01	12	0.38	3846.00	17721.00	29300	20240730	-39.22	16300	20241209	9.26	19200	-7.24	20250117	16510	7.87	20250102	29300	-39.22	20240730	16300	9.26	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
7	20250124	110407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17770	330	2	1.89	11570607260	649489	35.31	17640	18020	17610	22650	12210	17440	17814.94	44.96	0	7549	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34829	4.62	1.00	12	0.33	3846.00	17721.00	29300	20240730	-39.35	16300	20241209	9.02	19200	-7.45	20250117	16510	7.63	20250102	29300	-39.35	20240730	16300	9.02	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
8	20250124	100405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17780	340	2	1.95	8637860450	484176	26.33	17640	18020	17610	22650	12210	17440	17840.33	44.96	0	69937	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34849	4.62	1.00	12	0.25	3846.00	17721.00	29300	20240730	-39.32	16300	20241209	9.08	19200	-7.40	20250117	16510	7.69	20250102	29300	-39.32	20240730	16300	9.08	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
9	20250124	090407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17710	270	2	1.55	2089350920	117665	6.40	17640	17920	17620	22650	12210	17440	17756.77	44.96	0	40359	18986	18212	17806	17032	16626	18010	16830	9800	5210	5000	12900	10	1	196000000	34712	4.60	1.00	12	0.06	3846.00	17721.00	29300	20240730	-39.56	16300	20241209	8.65	19200	-7.76	20250117	16510	7.27	20250102	29300	-39.56	20240730	16300	8.65	20241209	0.80	N	028050	5000	9800 억	88116490	N	N	6809	N	N
10	20250123	160406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17440	-1080	5	-5.83	32646270120	1832055	174.33	18500	18580	17400	24050	12970	18520	17820.38	45.07	11808	-605954	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	34182	4.53	0.98	12	0.93	3846.00	17721.00	29300	20240730	-40.48	16300	20241209	6.99	19200	-9.17	20250117	16510	5.63	20250102	29300	-40.48	20240730	16300	6.99	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	6809	N	N
11	20250123	150404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17420	-1100	5	-5.94	28810551240	1612044	153.39	18500	18580	17400	24050	12970	18520	17871.64	45.07	11808	-574109	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	34143	4.53	0.98	12	0.82	3846.00	17721.00	29300	20240730	-40.55	16300	20241209	6.87	19200	-9.27	20250117	16510	5.51	20250102	29300	-40.55	20240730	16300	6.87	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
12	20250123	140405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17690	-830	5	-4.48	19037129530	1054855	100.37	18500	18580	17680	24050	12970	18520	18046.68	45.07	11808	-287583	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	34672	4.60	1.00	12	0.54	3846.00	17721.00	29300	20240730	-39.62	16300	20241209	8.53	19200	-7.86	20250117	16510	7.15	20250102	29300	-39.62	20240730	16300	8.53	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
13	20250123	130404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17990	-530	5	-2.86	12489972770	687843	65.45	18500	18580	17930	24050	12970	18520	18157.62	45.07	11808	-149982	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	35260	4.68	1.02	12	0.35	3846.00	17721.00	29300	20240730	-38.60	16300	20241209	10.37	19200	-6.30	20250117	16510	8.96	20250102	29300	-38.60	20240730	16300	10.37	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
14	20250123	120405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18030	-490	5	-2.65	10032255460	551169	52.45	18500	18580	18010	24050	12970	18520	18201.17	45.07	11808	-100916	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	35339	4.69	1.02	12	0.28	3846.00	17721.00	29300	20240730	-38.46	16300	20241209	10.61	19200	-6.09	20250117	16510	9.21	20250102	29300	-38.46	20240730	16300	10.61	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
15	20250123	110405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	-500	5	-2.70	8245442920	452091	43.02	18500	18580	18010	24050	12970	18520	18237.80	45.07	11808	-83807	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	35319	4.69	1.02	12	0.23	3846.00	17721.00	29300	20240730	-38.50	16300	20241209	10.55	19200	-6.15	20250117	16510	9.15	20250102	29300	-38.50	20240730	16300	10.55	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
16	20250123	100403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18230	-290	5	-1.57	4710174220	256734	24.43	18500	18580	18210	24050	12970	18520	18345.80	45.07	11808	-59105	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	35731	4.74	1.03	12	0.13	3846.00	17721.00	29300	20240730	-37.78	16300	20241209	11.84	19200	-5.05	20250117	16510	10.42	20250102	29300	-37.78	20240730	16300	11.84	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
17	20250123	090404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18480	-40	5	-0.22	695478230	37572	3.58	18500	18580	18480	24050	12970	18520	18510.27	45.07	11808	1973	19020	18770	18600	18350	18180	18685	18265	9800	5530	5000	13700	10	1	196000000	36221	4.80	1.04	12	0.02	3846.00	17721.00	29300	20240730	-36.93	16300	20241209	13.37	19200	-3.75	20250117	16510	11.93	20250102	29300	-36.93	20240730	16300	13.37	20241209	0.82	N	028050	5000	9800 억	88342766	N	N	797	N	N
18	20250122	160402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18520	-290	5	-1.54	19406322490	1044004	73.78	18720	18850	18430	24450	13170	18810	18588.35	45.23	0	-264414	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36299	4.82	1.05	12	0.53	3846.00	17721.00	29300	20240730	-36.79	16300	20241209	13.62	19200	-3.54	20250117	16510	12.17	20250102	29300	-36.79	20240730	16300	13.62	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	797	N	N
19	20250122	150403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18510	-300	5	-1.59	17040921630	916331	64.76	18720	18850	18430	24450	13170	18810	18596.73	45.23	0	-231795	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36280	4.81	1.04	12	0.47	3846.00	17721.00	29300	20240730	-36.83	16300	20241209	13.56	19200	-3.59	20250117	16510	12.11	20250102	29300	-36.83	20240730	16300	13.56	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
20	20250122	140401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18570	-240	5	-1.28	14037006880	754304	53.31	18720	18850	18430	24450	13170	18810	18609.01	45.23	0	-184723	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36397	4.83	1.05	12	0.38	3846.00	17721.00	29300	20240730	-36.62	16300	20241209	13.93	19200	-3.28	20250117	16510	12.48	20250102	29300	-36.62	20240730	16300	13.93	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
21	20250122	130403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18550	-260	5	-1.38	10880907020	584491	41.31	18720	18850	18430	24450	13170	18810	18615.79	45.23	0	-168002	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36358	4.82	1.05	12	0.30	3846.00	17721.00	29300	20240730	-36.69	16300	20241209	13.80	19200	-3.39	20250117	16510	12.36	20250102	29300	-36.69	20240730	16300	13.80	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
22	20250122	120401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18600	-210	5	-1.12	8881768360	477010	33.71	18720	18850	18430	24450	13170	18810	18619.36	45.23	0	-138505	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36456	4.84	1.05	12	0.24	3846.00	17721.00	29300	20240730	-36.52	16300	20241209	14.11	19200	-3.12	20250117	16510	12.66	20250102	29300	-36.52	20240730	16300	14.11	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
23	20250122	110402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18630	-180	5	-0.96	7353424060	395015	27.92	18720	18850	18430	24450	13170	18810	18615.18	45.23	0	-103858	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36515	4.84	1.05	12	0.20	3846.00	17721.00	29300	20240730	-36.42	16300	20241209	14.29	19200	-2.97	20250117	16510	12.84	20250102	29300	-36.42	20240730	16300	14.29	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
24	20250122	100402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18650	-160	5	-0.85	4996375830	268594	18.98	18720	18850	18430	24450	13170	18810	18601.37	45.23	0	-89548	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36554	4.85	1.05	12	0.14	3846.00	17721.00	29300	20240730	-36.35	16300	20241209	14.42	19200	-2.86	20250117	16510	12.96	20250102	29300	-36.35	20240730	16300	14.42	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
25	20250122	090403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18770	-40	5	-0.21	693673080	37000	2.61	18720	18800	18720	24450	13170	18810	18746.62	45.23	0	967	19263	19036	18673	18446	18083	19150	18560	9800	5640	5000	13910	10	1	196000000	36789	4.88	1.06	12	0.02	3846.00	17721.00	29300	20240730	-35.94	16300	20241209	15.15	19200	-2.24	20250117	16510	13.69	20250102	29300	-35.94	20240730	16300	15.15	20241209	0.78	N	028050	5000	9800 억	88646956	N	N	2847	N	N
26	20250121	160400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18810	590	2	3.24	26308285080	1407793	154.30	18310	18900	18310	23650	12760	18220	18687.18	45.38	0	-65847	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36868	4.89	1.06	12	0.72	3846.00	17721.00	29300	20240730	-35.80	16300	20241209	15.40	19200	-2.03	20250117	16510	13.93	20250102	29300	-35.80	20240730	16300	15.40	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	2847	N	N
27	20250121	150402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18810	590	2	3.24	24112690240	1291138	141.52	18310	18900	18310	23650	12760	18220	18675.53	45.38	0	-37088	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36868	4.89	1.06	12	0.66	3846.00	17721.00	29300	20240730	-35.80	16300	20241209	15.40	19200	-2.03	20250117	16510	13.93	20250102	29300	-35.80	20240730	16300	15.40	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
28	20250121	140401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18730	510	2	2.80	19153956610	1027003	112.56	18310	18890	18310	23650	12760	18220	18650.34	45.38	0	10693	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36711	4.87	1.06	12	0.52	3846.00	17721.00	29300	20240730	-36.08	16300	20241209	14.91	19200	-2.45	20250117	16510	13.45	20250102	29300	-36.08	20240730	16300	14.91	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
29	20250121	130401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18700	480	2	2.63	14945755090	803038	88.02	18310	18780	18310	23650	12760	18220	18611.52	45.38	0	-10734	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36652	4.86	1.06	12	0.41	3846.00	17721.00	29300	20240730	-36.18	16300	20241209	14.72	19200	-2.60	20250117	16510	13.26	20250102	29300	-36.18	20240730	16300	14.72	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
30	20250121	120351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18600	380	2	2.09	12993122690	698561	76.57	18310	18780	18310	23650	12760	18220	18599.84	45.38	0	-10180	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36456	4.84	1.05	12	0.36	3846.00	17721.00	29300	20240730	-36.52	16300	20241209	14.11	19200	-3.12	20250117	16510	12.66	20250102	29300	-36.52	20240730	16300	14.11	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
31	20250121	110346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18620	400	2	2.20	11525520380	619662	67.92	18310	18780	18310	23650	12760	18220	18599.69	45.38	0	2168	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36495	4.84	1.05	12	0.32	3846.00	17721.00	29300	20240730	-36.45	16300	20241209	14.23	19200	-3.02	20250117	16510	12.78	20250102	29300	-36.45	20240730	16300	14.23	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
32	20250121	100341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18560	340	2	1.87	8509466110	457667	50.16	18310	18780	18310	23650	12760	18220	18593.14	45.38	0	16814	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36378	4.83	1.05	12	0.23	3846.00	17721.00	29300	20240730	-36.66	16300	20241209	13.87	19200	-3.33	20250117	16510	12.42	20250102	29300	-36.66	20240730	16300	13.87	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
33	20250121	090401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18570	350	2	1.92	1578845560	85257	9.34	18310	18640	18310	23650	12760	18220	18518.66	45.38	0	32385	18700	18460	18290	18050	17880	18375	17965	9800	5430	5000	13480	10	1	196000000	36397	4.83	1.05	12	0.04	3846.00	17721.00	29300	20240730	-36.62	16300	20241209	13.93	19200	-3.28	20250117	16510	12.48	20250102	29300	-36.62	20240730	16300	13.93	20241209	0.69	N	028050	5000	9800 억	88944135	N	N	1959	N	N
34	20250120	160359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18220	-380	5	-2.04	16572698620	908416	18.15	18510	18530	18120	24150	13020	18600	18242.91	45.53	0	-293790	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35711	4.74	1.03	12	0.46	3846.00	17721.00	29300	20240730	-37.82	16300	20241209	11.78	19200	-5.10	20250117	16510	10.36	20250102	29300	-37.82	20240730	16300	11.78	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	1959	N	N
35	20250120	150401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18160	-440	5	-2.37	15142144840	829892	16.58	18510	18530	18120	24150	13020	18600	18245.23	45.53	0	-293531	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35594	4.72	1.02	12	0.42	3846.00	17721.00	29300	20240730	-38.02	16300	20241209	11.41	19200	-5.42	20250117	16510	9.99	20250102	29300	-38.02	20240730	16300	11.41	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
36	20250120	140359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18230	-370	5	-1.99	13729443120	752235	15.03	18510	18530	18120	24150	13020	18600	18250.78	45.53	0	-258399	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35731	4.74	1.03	12	0.38	3846.00	17721.00	29300	20240730	-37.78	16300	20241209	11.84	19200	-5.05	20250117	16510	10.42	20250102	29300	-37.78	20240730	16300	11.84	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
37	20250120	130359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18300	-300	5	-1.61	12548958630	687511	13.74	18510	18530	18120	24150	13020	18600	18251.92	45.53	0	-239190	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35868	4.76	1.03	12	0.35	3846.00	17721.00	29300	20240730	-37.54	16300	20241209	12.27	19200	-4.69	20250117	16510	10.84	20250102	29300	-37.54	20240730	16300	12.27	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
38	20250120	120400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18240	-360	5	-1.94	11806296960	646856	12.93	18510	18530	18120	24150	13020	18600	18250.94	45.53	0	-222091	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35750	4.74	1.03	12	0.33	3846.00	17721.00	29300	20240730	-37.75	16300	20241209	11.90	19200	-5.00	20250117	16510	10.48	20250102	29300	-37.75	20240730	16300	11.90	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
39	20250120	110400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18300	-300	5	-1.61	10317399030	565023	11.29	18510	18530	18120	24150	13020	18600	18259.16	45.53	0	-178875	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35868	4.76	1.03	12	0.29	3846.00	17721.00	29300	20240730	-37.54	16300	20241209	12.27	19200	-4.69	20250117	16510	10.84	20250102	29300	-37.54	20240730	16300	12.27	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
40	20250120	100400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18210	-390	5	-2.10	7682541260	420108	8.40	18510	18530	18120	24150	13020	18600	18285.85	45.53	0	-146349	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	35692	4.73	1.03	12	0.21	3846.00	17721.00	29300	20240730	-37.85	16300	20241209	11.72	19200	-5.16	20250117	16510	10.30	20250102	29300	-37.85	20240730	16300	11.72	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
41	20250120	090400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18440	-160	5	-0.86	1658473680	90303	1.80	18510	18530	18200	24150	13020	18600	18361.37	45.53	0	-24240	19933	19266	18533	17866	17133	19600	18200	9800	5550	5000	13760	10	1	196000000	36142	4.79	1.04	12	0.05	3846.00	17721.00	29300	20240730	-37.06	16300	20241209	13.13	19200	-3.96	20250117	16510	11.69	20250102	29300	-37.06	20240730	16300	13.13	20241209	0.69	N	028050	5000	9800 억	89233695	N	N	2711	N	N
42	20250117	160358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18600	870	2	4.91	91057406700	4861087	1046.25	18170	19200	17800	23000	12420	17730	18732.10	45.84	0	637323	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36456	4.84	1.05	12	2.48	3846.00	17721.00	29300	20240730	-36.52	16300	20241209	14.11	19200	-3.12	20250117	16510	12.66	20250102	29300	-36.52	20240730	16300	14.11	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	2711	N	N
43	20250117	150359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18550	820	2	4.62	86824223590	4632807	997.12	18170	19200	17800	23000	12420	17730	18741.24	45.84	0	614506	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36358	4.82	1.05	12	2.36	3846.00	17721.00	29300	20240730	-36.69	16300	20241209	13.80	19200	-3.39	20250117	16510	12.36	20250102	29300	-36.69	20240730	16300	13.80	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
44	20250117	140400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18590	860	2	4.85	81638165590	4353517	937.01	18170	19200	17800	23000	12420	17730	18752.30	45.84	0	617989	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36436	4.83	1.05	12	2.22	3846.00	17721.00	29300	20240730	-36.55	16300	20241209	14.05	19200	-3.18	20250117	16510	12.60	20250102	29300	-36.55	20240730	16300	14.05	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
45	20250117	130359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18700	970	2	5.47	77295709810	4121052	886.97	18170	19200	17800	23000	12420	17730	18756.38	45.84	0	635093	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36652	4.86	1.06	12	2.10	3846.00	17721.00	29300	20240730	-36.18	16300	20241209	14.72	19200	-2.60	20250117	16510	13.26	20250102	29300	-36.18	20240730	16300	14.72	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
46	20250117	120400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18710	980	2	5.53	72367563390	3858043	830.37	18170	19200	17800	23000	12420	17730	18757.66	45.84	0	663594	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36672	4.86	1.06	12	1.97	3846.00	17721.00	29300	20240730	-36.14	16300	20241209	14.79	19200	-2.55	20250117	16510	13.33	20250102	29300	-36.14	20240730	16300	14.79	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
47	20250117	110400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18740	1010	2	5.70	66114092050	3524022	758.48	18170	19200	17800	23000	12420	17730	18761.07	45.84	0	658075	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	36730	4.87	1.06	12	1.80	3846.00	17721.00	29300	20240730	-36.04	16300	20241209	14.97	19200	-2.40	20250117	16510	13.51	20250102	29300	-36.04	20240730	16300	14.97	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
48	20250117	100401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18970	1240	2	6.99	46287430640	2478437	533.43	18170	19150	17800	23000	12420	17730	18676.17	45.84	0	523899	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	37181	4.93	1.07	12	1.26	3846.00	17721.00	29300	20240730	-35.26	16300	20241209	16.38	19150	-0.94	20250117	16510	14.90	20250102	29300	-35.26	20240730	16300	16.38	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
49	20250117	090401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	18020	290	2	1.64	3585399250	198514	42.73	18170	18260	17800	23000	12420	17730	18061.70	45.84	0	-37446	17950	17840	17670	17560	17390	17895	17615	9800	5270	5000	13120	10	1	196000000	35319	4.69	1.02	12	0.10	3846.00	17721.00	29300	20240730	-38.50	16300	20241209	10.55	18260	-1.31	20250117	16510	9.15	20250102	29300	-38.50	20240730	16300	10.55	20241209	0.68	N	028050	5000	9800 억	89845962	N	N	3341	N	N
50	20250116	160358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	260	2	1.49	8173068980	462863	80.03	17620	17780	17500	22700	12230	17470	17657.55	45.86	0	87141	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34751	4.61	1.00	12	0.24	3846.00	17721.00	29300	20240730	-39.49	16300	20241209	8.77	18130	-2.21	20250110	16510	7.39	20250102	29300	-39.49	20240730	16300	8.77	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	3341	N	N
51	20250116	150341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17700	230	2	1.32	7043682190	399145	69.01	17620	17780	17500	22700	12230	17470	17646.93	45.86	0	64709	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34692	4.60	1.00	12	0.20	3846.00	17721.00	29300	20240730	-39.59	16300	20241209	8.59	18130	-2.37	20250110	16510	7.21	20250102	29300	-39.59	20240730	16300	8.59	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
52	20250116	140400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17720	250	2	1.43	6179663190	350297	60.56	17620	17780	17500	22700	12230	17470	17641.21	45.86	0	56414	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34731	4.61	1.00	12	0.18	3846.00	17721.00	29300	20240730	-39.52	16300	20241209	8.71	18130	-2.26	20250110	16510	7.33	20250102	29300	-39.52	20240730	16300	8.71	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
53	20250116	130359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17610	140	2	0.80	4519105390	256433	44.34	17620	17730	17500	22700	12230	17470	17622.95	45.86	0	21420	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34516	4.58	0.99	12	0.13	3846.00	17721.00	29300	20240730	-39.90	16300	20241209	8.04	18130	-2.87	20250110	16510	6.66	20250102	29300	-39.90	20240730	16300	8.04	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
54	20250116	120400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17660	190	2	1.09	3447628010	195616	33.82	17620	17730	17500	22700	12230	17470	17624.47	45.86	0	31901	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34614	4.59	1.00	12	0.10	3846.00	17721.00	29300	20240730	-39.73	16300	20241209	8.34	18130	-2.59	20250110	16510	6.97	20250102	29300	-39.73	20240730	16300	8.34	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
55	20250116	110359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17580	110	2	0.63	2845258060	161394	27.90	17620	17730	17500	22700	12230	17470	17629.27	45.86	0	19914	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34457	4.57	0.99	12	0.08	3846.00	17721.00	29300	20240730	-40.00	16300	20241209	7.85	18130	-3.03	20250110	16510	6.48	20250102	29300	-40.00	20240730	16300	7.85	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
56	20250116	100359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17610	140	2	0.80	1904825570	107891	18.65	17620	17730	17560	22700	12230	17470	17655.09	45.86	0	21981	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34516	4.58	0.99	12	0.06	3846.00	17721.00	29300	20240730	-39.90	16300	20241209	8.04	18130	-2.87	20250110	16510	6.66	20250102	29300	-39.90	20240730	16300	8.04	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
57	20250116	090359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17630	160	2	0.92	401964960	22832	3.95	17620	17690	17560	22700	12230	17470	17605.33	45.86	0	726	18203	17836	17623	17256	17043	17730	17150	9800	5230	5000	12920	10	1	196000000	34555	4.58	0.99	12	0.01	3846.00	17721.00	29300	20240730	-39.83	16300	20241209	8.16	18130	-2.76	20250110	16510	6.78	20250102	29300	-39.83	20240730	16300	8.16	20241209	0.69	N	028050	5000	9800 억	89877583	N	N	5311	N	N
58	20250115	160358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17470	-200	5	-1.13	10182180130	577683	103.13	17820	17990	17410	22950	12370	17670	17626.37	45.94	0	1506	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34241	4.54	0.99	12	0.29	3846.00	17721.00	29300	20240730	-40.38	16300	20241209	7.18	18130	-3.64	20250110	16510	5.81	20250102	29300	-40.38	20240730	16300	7.18	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	5311	N	N
59	20250115	150359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	-160	5	-0.91	9102775980	515916	92.10	17820	17990	17410	22950	12370	17670	17643.88	45.94	0	-21859	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34320	4.55	0.99	12	0.26	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	18130	-3.42	20250110	16510	6.06	20250102	29300	-40.24	20240730	16300	7.42	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
60	20250115	140400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17580	-90	5	-0.51	6846078460	387058	69.10	17820	17990	17580	22950	12370	17670	17687.50	45.94	0	-2220	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34457	4.57	0.99	12	0.20	3846.00	17721.00	29300	20240730	-40.00	16300	20241209	7.85	18130	-3.03	20250110	16510	6.48	20250102	29300	-40.00	20240730	16300	7.85	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
61	20250115	130358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17600	-70	5	-0.40	5927723170	334922	59.79	17820	17990	17580	22950	12370	17670	17698.86	45.94	0	-7597	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34496	4.58	0.99	12	0.17	3846.00	17721.00	29300	20240730	-39.93	16300	20241209	7.98	18130	-2.92	20250110	16510	6.60	20250102	29300	-39.93	20240730	16300	7.98	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
62	20250115	120355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17610	-60	5	-0.34	5205938820	293968	52.48	17820	17990	17580	22950	12370	17670	17709.28	45.94	0	-7800	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34516	4.58	0.99	12	0.15	3846.00	17721.00	29300	20240730	-39.90	16300	20241209	8.04	18130	-2.87	20250110	16510	6.66	20250102	29300	-39.90	20240730	16300	8.04	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
63	20250115	110359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17660	-10	5	-0.06	3851125630	217051	38.75	17820	17990	17620	22950	12370	17670	17743.14	45.94	0	10284	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34614	4.59	1.00	12	0.11	3846.00	17721.00	29300	20240730	-39.73	16300	20241209	8.34	18130	-2.59	20250110	16510	6.97	20250102	29300	-39.73	20240730	16300	8.34	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
64	20250115	100358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17720	50	2	0.28	2708473940	152515	27.23	17820	17990	17620	22950	12370	17670	17759.06	45.94	0	7357	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	34731	4.61	1.00	12	0.08	3846.00	17721.00	29300	20240730	-39.52	16300	20241209	8.71	18130	-2.26	20250110	16510	7.33	20250102	29300	-39.52	20240730	16300	8.71	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
65	20250115	090359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17890	220	2	1.25	513780770	28735	5.13	17820	17990	17720	22950	12370	17670	17884.09	45.94	0	13083	18236	17952	17666	17382	17096	18095	17525	9800	5280	5000	13070	10	1	196000000	35064	4.65	1.01	12	0.01	3846.00	17721.00	29300	20240730	-38.94	16300	20241209	9.75	18130	-1.32	20250110	16510	8.36	20250102	29300	-38.94	20240730	16300	9.75	20241209	0.68	N	028050	5000	9800 억	90034999	N	N	4533	N	N
66	20250114	160356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17670	150	2	0.86	9839814840	557050	80.68	17520	17950	17380	22750	12270	17520	17664.14	45.95	0	107508	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34633	4.59	1.00	12	0.28	3846.00	17721.00	29300	20240730	-39.69	16300	20241209	8.40	18130	-2.54	20250110	16510	7.03	20250102	29300	-39.69	20240730	16300	8.40	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	4502	N	N
67	20250114	150357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	210	2	1.20	8597830090	486810	70.51	17520	17950	17380	22750	12270	17520	17661.57	45.95	0	101492	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34751	4.61	1.00	12	0.25	3846.00	17721.00	29300	20240730	-39.49	16300	20241209	8.77	18130	-2.21	20250110	16510	7.39	20250102	29300	-39.49	20240730	16300	8.77	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
68	20250114	140356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17810	290	2	1.66	7619480100	431735	62.53	17520	17950	17380	22750	12270	17520	17648.51	45.95	0	102514	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34908	4.63	1.01	12	0.22	3846.00	17721.00	29300	20240730	-39.22	16300	20241209	9.26	18130	-1.77	20250110	16510	7.87	20250102	29300	-39.22	20240730	16300	9.26	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
69	20250114	130356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17840	320	2	1.83	6522036570	370199	53.62	17520	17950	17380	22750	12270	17520	17617.65	45.95	0	94083	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34966	4.64	1.01	12	0.19	3846.00	17721.00	29300	20240730	-39.11	16300	20241209	9.45	18130	-1.60	20250110	16510	8.06	20250102	29300	-39.11	20240730	16300	9.45	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
70	20250114	120354	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	210	2	1.20	4286916280	244686	35.44	17520	17780	17380	22750	12270	17520	17520.07	45.95	0	45545	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34751	4.61	1.00	12	0.12	3846.00	17721.00	29300	20240730	-39.49	16300	20241209	8.77	18130	-2.21	20250110	16510	7.39	20250102	29300	-39.49	20240730	16300	8.77	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
71	20250114	110356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17450	-70	5	-0.40	2726741550	156305	22.64	17520	17540	17380	22750	12270	17520	17445.01	45.95	0	11519	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34202	4.54	0.98	12	0.08	3846.00	17721.00	29300	20240730	-40.44	16300	20241209	7.06	18130	-3.75	20250110	16510	5.69	20250102	29300	-40.44	20240730	16300	7.06	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
72	20250114	100355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17460	-60	5	-0.34	1972629600	113058	16.37	17520	17540	17380	22750	12270	17520	17447.94	45.95	0	10695	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34222	4.54	0.99	12	0.06	3846.00	17721.00	29300	20240730	-40.41	16300	20241209	7.12	18130	-3.70	20250110	16510	5.75	20250102	29300	-40.41	20240730	16300	7.12	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
73	20250114	090354	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17390	-130	5	-0.74	505887850	28996	4.20	17520	17540	17380	22750	12270	17520	17446.82	45.95	0	-10750	18120	17820	17630	17330	17140	17725	17235	9800	5230	5000	12960	10	1	196000000	34084	4.52	0.98	12	0.01	3846.00	17721.00	29300	20240730	-40.65	16300	20241209	6.69	18130	-4.08	20250110	16510	5.33	20250102	29300	-40.65	20240730	16300	6.69	20241209	0.69	N	028050	5000	9800 억	90055874	N	N	7626	N	N
74	20250113	160352	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17520	-350	5	-1.96	12134476490	688968	69.47	17920	17930	17440	23200	12510	17870	17612.44	46.05	0	-50124	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34339	4.56	0.99	12	0.35	3846.00	17721.00	29300	20240730	-40.20	16300	20241209	7.48	18130	-3.36	20250110	16510	6.12	20250102	29300	-40.20	20240730	16300	7.48	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	7621	N	N
75	20250113	150353	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17540	-330	5	-1.85	9897403550	561303	56.60	17920	17930	17440	23200	12510	17870	17632.70	46.05	0	-68933	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34378	4.56	0.99	12	0.29	3846.00	17721.00	29300	20240730	-40.14	16300	20241209	7.61	18130	-3.25	20250110	16510	6.24	20250102	29300	-40.14	20240730	16300	7.61	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
76	20250113	140350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17650	-220	5	-1.23	8550819410	484754	48.88	17920	17930	17440	23200	12510	17870	17639.27	46.05	0	-73222	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34594	4.59	1.00	12	0.25	3846.00	17721.00	29300	20240730	-39.76	16300	20241209	8.28	18130	-2.65	20250110	16510	6.90	20250102	29300	-39.76	20240730	16300	8.28	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
77	20250113	130347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	-360	5	-2.01	7600120910	430677	43.43	17920	17930	17440	23200	12510	17870	17646.67	46.05	0	-82564	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34320	4.55	0.99	12	0.22	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	18130	-3.42	20250110	16510	6.06	20250102	29300	-40.24	20240730	16300	7.42	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
78	20250113	120348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17550	-320	5	-1.79	6650276300	376488	37.96	17920	17930	17440	23200	12510	17870	17663.72	46.05	0	-65764	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34398	4.56	0.99	12	0.19	3846.00	17721.00	29300	20240730	-40.10	16300	20241209	7.67	18130	-3.20	20250110	16510	6.30	20250102	29300	-40.10	20240730	16300	7.67	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
79	20250113	110348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	-360	5	-2.01	5841275060	330307	33.31	17920	17930	17440	23200	12510	17870	17684.11	46.05	0	-61108	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34320	4.55	0.99	12	0.17	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	18130	-3.42	20250110	16510	6.06	20250102	29300	-40.24	20240730	16300	7.42	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
80	20250113	100348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17700	-170	5	-0.95	3337364670	187864	18.94	17920	17930	17650	23200	12510	17870	17764.52	46.05	0	-19867	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34692	4.60	1.00	12	0.10	3846.00	17721.00	29300	20240730	-39.59	16300	20241209	8.59	18130	-2.37	20250110	16510	7.21	20250102	29300	-39.59	20240730	16300	8.59	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
81	20250113	090352	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17840	-30	5	-0.17	711596190	39793	4.01	17920	17930	17790	23200	12510	17870	17882.60	46.05	0	-2090	18463	18166	17833	17536	17203	18315	17685	9800	5330	5000	13220	10	1	196000000	34966	4.64	1.01	12	0.02	3846.00	17721.00	29300	20240730	-39.11	16300	20241209	9.45	18130	-1.60	20250110	16510	8.06	20250102	29300	-39.11	20240730	16300	9.45	20241209	0.69	N	028050	5000	9800 억	90259710	N	N	36837	N	N
82	20250110	160347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17870	200	2	1.13	17502132700	985040	117.18	17510	18130	17500	22950	12370	17670	17767.75	45.96	0	225309	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	35025	4.65	1.01	12	0.50	3846.00	17721.00	29300	20240730	-39.01	16300	20241209	9.63	18130	-1.43	20250110	16510	8.24	20250102	29300	-39.01	20240730	16300	9.63	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	36837	N	N
83	20250110	150347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17860	190	2	1.08	15434009340	869321	103.41	17510	18130	17500	22950	12370	17670	17754.10	45.96	0	219718	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	35006	4.64	1.01	12	0.44	3846.00	17721.00	29300	20240730	-39.04	16300	20241209	9.57	18130	-1.49	20250110	16510	8.18	20250102	29300	-39.04	20240730	16300	9.57	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
84	20250110	140347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17870	200	2	1.13	10732573410	606429	72.14	17510	17920	17500	22950	12370	17670	17697.99	45.96	0	174331	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	35025	4.65	1.01	12	0.31	3846.00	17721.00	29300	20240730	-39.01	16300	20241209	9.63	17920	-0.28	20250110	16510	8.24	20250102	29300	-39.01	20240730	16300	9.63	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
85	20250110	130346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17750	80	2	0.45	8432000150	477240	56.77	17510	17920	17500	22950	12370	17670	17668.26	45.96	0	125676	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	34790	4.62	1.00	12	0.24	3846.00	17721.00	29300	20240730	-39.42	16300	20241209	8.90	17920	-0.95	20250110	16510	7.51	20250102	29300	-39.42	20240730	16300	8.90	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
86	20250110	120346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17730	60	2	0.34	7236927140	409831	48.75	17510	17920	17500	22950	12370	17670	17658.32	45.96	0	109409	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	34751	4.61	1.00	12	0.21	3846.00	17721.00	29300	20240730	-39.49	16300	20241209	8.77	17920	-1.06	20250110	16510	7.39	20250102	29300	-39.49	20240730	16300	8.77	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
87	20250110	110346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17570	-100	5	-0.57	5957072070	337410	40.14	17510	17920	17500	22950	12370	17670	17655.29	45.96	0	81964	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	34437	4.57	0.99	12	0.17	3846.00	17721.00	29300	20240730	-40.03	16300	20241209	7.79	17920	-1.95	20250110	16510	6.42	20250102	29300	-40.03	20240730	16300	7.79	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
88	20250110	100346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17600	-70	5	-0.40	4613510550	260904	31.04	17510	17920	17500	22950	12370	17670	17682.79	45.96	0	83738	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	34496	4.58	0.99	12	0.13	3846.00	17721.00	29300	20240730	-39.93	16300	20241209	7.98	17920	-1.79	20250110	16510	6.60	20250102	29300	-39.93	20240730	16300	7.98	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
89	20250110	090348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17580	-90	5	-0.51	694424800	39443	4.69	17510	17730	17500	22950	12370	17670	17605.68	45.96	0	7164	17970	17820	17520	17370	17070	17895	17445	9800	5280	5000	13070	10	1	196000000	34457	4.57	0.99	12	0.02	3846.00	17721.00	29300	20240730	-40.00	16300	20241209	7.85	17790	-1.18	20250108	16510	6.48	20250102	29300	-40.00	20240730	16300	7.85	20241209	0.68	N	028050	5000	9800 억	90090182	N	N	10041	N	N
90	20250109	160345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17670	160	2	0.91	14660542840	837613	103.94	17410	17670	17220	22750	12260	17510	17502.17	46.06	0	96317	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34633	4.59	1.00	12	0.43	3846.00	17721.00	29300	20240730	-39.69	16300	20241209	8.40	17790	-0.67	20250108	16510	7.03	20250102	29300	-39.69	20240730	16300	8.40	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	10041	N	N
91	20250109	150345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17480	-30	5	-0.17	7782936280	447939	55.58	17410	17500	17220	22750	12260	17510	17374.98	46.06	0	89470	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34261	4.54	0.99	12	0.23	3846.00	17721.00	29300	20240730	-40.34	16300	20241209	7.24	17790	-1.74	20250108	16510	5.88	20250102	29300	-40.34	20240730	16300	7.24	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
92	20250109	140346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17430	-80	5	-0.46	6871603600	395684	49.10	17410	17500	17220	22750	12260	17510	17366.38	46.06	0	72797	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34163	4.53	0.98	12	0.20	3846.00	17721.00	29300	20240730	-40.51	16300	20241209	6.93	17790	-2.02	20250108	16510	5.57	20250102	29300	-40.51	20240730	16300	6.93	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
93	20250109	130346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17450	-60	5	-0.34	5807928460	334626	41.52	17410	17500	17220	22750	12260	17510	17356.46	46.06	0	52990	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34202	4.54	0.98	12	0.17	3846.00	17721.00	29300	20240730	-40.44	16300	20241209	7.06	17790	-1.91	20250108	16510	5.69	20250102	29300	-40.44	20240730	16300	7.06	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
94	20250109	120346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17390	-120	5	-0.69	5072760690	292427	36.29	17410	17500	17220	22750	12260	17510	17347.09	46.06	0	32006	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34084	4.52	0.98	12	0.15	3846.00	17721.00	29300	20240730	-40.65	16300	20241209	6.69	17790	-2.25	20250108	16510	5.33	20250102	29300	-40.65	20240730	16300	6.69	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
95	20250109	110346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17370	-140	5	-0.80	4233850400	244224	30.31	17410	17500	17220	22750	12260	17510	17335.91	46.06	0	26969	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34045	4.52	0.98	12	0.12	3846.00	17721.00	29300	20240730	-40.72	16300	20241209	6.56	17790	-2.36	20250108	16510	5.21	20250102	29300	-40.72	20240730	16300	6.56	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
96	20250109	100345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17300	-210	5	-1.20	3205723490	185101	22.97	17410	17500	17220	22750	12260	17510	17318.75	46.06	0	2108	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	33908	4.50	0.98	12	0.09	3846.00	17721.00	29300	20240730	-40.96	16300	20241209	6.13	17790	-2.75	20250108	16510	4.78	20250102	29300	-40.96	20240730	16300	6.13	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
97	20250109	090347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17380	-130	5	-0.74	596983700	34399	4.27	17410	17500	17300	22750	12260	17510	17354.56	46.06	0	-10528	17970	17740	17560	17330	17150	17855	17445	9800	5240	5000	12950	10	1	196000000	34065	4.52	0.98	12	0.02	3846.00	17721.00	29300	20240730	-40.68	16300	20241209	6.63	17790	-2.30	20250108	16510	5.27	20250102	29300	-40.68	20240730	16300	6.63	20241209	0.70	N	028050	5000	9800 억	90281676	N	N	9431	N	N
98	20250108	160342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	-60	5	-0.34	14103586390	804787	102.26	17400	17790	17380	22800	12300	17570	17524.63	46.04	0	258683	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34320	4.55	0.99	12	0.41	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	17790	-1.57	20250108	16510	6.06	20250102	29300	-40.24	20240730	16300	7.42	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	9431	N	N
99	20250108	150344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17580	10	2	0.06	13104503120	747782	95.02	17400	17790	17380	22800	12300	17570	17524.49	46.04	0	242225	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34457	4.57	0.99	12	0.38	3846.00	17721.00	29300	20240730	-40.00	16300	20241209	7.85	17790	-1.18	20250108	16510	6.48	20250102	29300	-40.00	20240730	16300	7.85	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
100	20250108	140346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17450	-120	5	-0.68	11656487150	665101	84.51	17400	17790	17380	22800	12300	17570	17525.88	46.04	0	217426	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34202	4.54	0.98	12	0.34	3846.00	17721.00	29300	20240730	-40.44	16300	20241209	7.06	17790	-1.91	20250108	16510	5.69	20250102	29300	-40.44	20240730	16300	7.06	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
101	20250108	130347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17450	-120	5	-0.68	10229003400	583477	74.14	17400	17790	17380	22800	12300	17570	17531.11	46.04	0	179672	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34202	4.54	0.98	12	0.30	3846.00	17721.00	29300	20240730	-40.44	16300	20241209	7.06	17790	-1.91	20250108	16510	5.69	20250102	29300	-40.44	20240730	16300	7.06	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
102	20250108	120343	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17480	-90	5	-0.51	8008822540	456472	58.00	17400	17790	17380	22800	12300	17570	17545.04	46.04	0	138657	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34261	4.54	0.99	12	0.23	3846.00	17721.00	29300	20240730	-40.34	16300	20241209	7.24	17790	-1.74	20250108	16510	5.88	20250102	29300	-40.34	20240730	16300	7.24	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
103	20250108	110343	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17510	-60	5	-0.34	5845138150	333003	42.31	17400	17790	17380	22800	12300	17570	17552.80	46.04	0	106842	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34320	4.55	0.99	12	0.17	3846.00	17721.00	29300	20240730	-40.24	16300	20241209	7.42	17790	-1.57	20250108	16510	6.06	20250102	29300	-40.24	20240730	16300	7.42	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
104	20250108	100344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17500	-70	5	-0.40	2969872290	168887	21.46	17400	17790	17380	22800	12300	17570	17584.98	46.04	0	52996	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34300	4.55	0.99	12	0.09	3846.00	17721.00	29300	20240730	-40.27	16300	20241209	7.36	17790	-1.63	20250108	16510	6.00	20250102	29300	-40.27	20240730	16300	7.36	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
105	20250108	090346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17580	10	2	0.06	164771940	9448	1.20	17400	17580	17380	22800	12300	17570	17438.44	46.04	0	-1117	18063	17816	17483	17236	16903	17940	17360	9800	5230	5000	13000	10	1	196000000	34457	4.57	0.99	12	0.00	3846.00	17721.00	29300	20240730	-40.00	16300	20241209	7.85	17730	-0.85	20250107	16510	6.48	20250102	29300	-40.00	20240730	16300	7.85	20241209	0.71	N	028050	5000	9800 억	90240527	N	N	2556	N	N
106	20250107	160341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17570	390	2	2.27	13802681740	786454	160.96	17190	17730	17150	22300	12030	17180	17550.51	46.02	0	200913	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34437	4.57	0.99	12	0.40	3846.00	17721.00	29300	20240730	-40.03	16300	20241209	7.79	17730	-0.90	20250107	16510	6.42	20250102	29300	-40.03	20240730	16300	7.79	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	2556	N	N
107	20250107	150342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17560	380	2	2.21	12298902660	700878	143.44	17190	17730	17150	22300	12030	17180	17547.85	46.02	0	185799	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34418	4.57	0.99	12	0.36	3846.00	17721.00	29300	20240730	-40.07	16300	20241209	7.73	17730	-0.96	20250107	16510	6.36	20250102	29300	-40.07	20240730	16300	7.73	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
108	20250107	140342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17670	490	2	2.85	10202610170	581931	119.10	17190	17730	17150	22300	12030	17180	17532.34	46.02	0	166058	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34633	4.59	1.00	12	0.30	3846.00	17721.00	29300	20240730	-39.69	16300	20241209	8.40	17730	-0.34	20250107	16510	7.03	20250102	29300	-39.69	20240730	16300	8.40	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
109	20250107	130342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17520	340	2	1.98	8384565040	478513	97.93	17190	17730	17150	22300	12030	17180	17522.13	46.02	0	151664	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34339	4.56	0.99	12	0.24	3846.00	17721.00	29300	20240730	-40.20	16300	20241209	7.48	17730	-1.18	20250107	16510	6.12	20250102	29300	-40.20	20240730	16300	7.48	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
110	20250107	120342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17570	390	2	2.27	7398700830	422267	86.42	17190	17730	17150	22300	12030	17180	17521.38	46.02	0	130927	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34437	4.57	0.99	12	0.22	3846.00	17721.00	29300	20240730	-40.03	16300	20241209	7.79	17730	-0.90	20250107	16510	6.42	20250102	29300	-40.03	20240730	16300	7.79	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
111	20250107	110339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17560	380	2	2.21	6168701080	352301	72.10	17190	17730	17150	22300	12030	17180	17509.75	46.02	0	107404	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34418	4.57	0.99	12	0.18	3846.00	17721.00	29300	20240730	-40.07	16300	20241209	7.73	17730	-0.96	20250107	16510	6.36	20250102	29300	-40.07	20240730	16300	7.73	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
112	20250107	100344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17640	460	2	2.68	4516843700	258384	52.88	17190	17730	17150	22300	12030	17180	17481.13	46.02	0	89425	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	34574	4.59	1.00	12	0.13	3846.00	17721.00	29300	20240730	-39.80	16300	20241209	8.22	17730	-0.51	20250107	16510	6.84	20250102	29300	-39.80	20240730	16300	8.22	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
113	20250107	090341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17170	-10	5	-0.06	298530060	17337	3.55	17190	17320	17150	22300	12030	17180	17219.25	46.02	0	-6710	17440	17310	17080	16950	16720	17375	17015	9800	5120	5000	12710	10	1	196000000	33653	4.46	0.97	12	0.01	3846.00	17721.00	29300	20240730	-41.40	16300	20241209	5.34	17320	-0.87	20250107	16510	4.00	20250102	29300	-41.40	20240730	16300	5.34	20241209	0.70	N	028050	5000	9800 억	90205224	N	N	3632	N	N
114	20250106	160337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17180	280	2	1.66	8318632350	486922	86.46	16950	17210	16850	21950	11830	16900	17083.94	45.99	0	158859	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33673	4.47	0.97	12	0.25	3846.00	17721.00	29300	20240730	-41.37	16300	20241209	5.40	17210	-0.17	20250106	16510	4.06	20250102	29300	-41.37	20240730	16300	5.40	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	3632	N	N
115	20250106	150339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17130	230	2	1.36	7339045450	429878	76.33	16950	17210	16850	21950	11830	16900	17072.39	45.99	0	133296	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33575	4.45	0.97	12	0.22	3846.00	17721.00	29300	20240730	-41.54	16300	20241209	5.09	17210	-0.46	20250106	16510	3.76	20250102	29300	-41.54	20240730	16300	5.09	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
116	20250106	140338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17200	300	2	1.78	6454759140	378349	67.18	16950	17210	16850	21950	11830	16900	17060.33	45.99	0	119564	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33712	4.47	0.97	12	0.19	3846.00	17721.00	29300	20240730	-41.30	16300	20241209	5.52	17210	-0.06	20250106	16510	4.18	20250102	29300	-41.30	20240730	16300	5.52	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
117	20250106	130336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17150	250	2	1.48	5252185980	308282	54.74	16950	17180	16850	21950	11830	16900	17036.95	45.99	0	91356	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33614	4.46	0.97	12	0.16	3846.00	17721.00	29300	20240730	-41.47	16300	20241209	5.21	17180	-0.17	20250106	16510	3.88	20250102	29300	-41.47	20240730	16300	5.21	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
118	20250106	120336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	220	2	1.30	4477608100	263066	46.71	16950	17170	16850	21950	11830	16900	17020.85	45.99	0	67628	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33555	4.45	0.97	12	0.13	3846.00	17721.00	29300	20240730	-41.57	16300	20241209	5.03	17170	-0.29	20250106	16510	3.69	20250102	29300	-41.57	20240730	16300	5.03	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
119	20250106	110337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17130	230	2	1.36	3360641870	197830	35.13	16950	17170	16850	21950	11830	16900	16987.52	45.99	0	59366	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33575	4.45	0.97	12	0.10	3846.00	17721.00	29300	20240730	-41.54	16300	20241209	5.09	17170	-0.23	20250106	16510	3.76	20250102	29300	-41.54	20240730	16300	5.09	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
120	20250106	100336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	50	2	0.30	1784978280	105452	18.72	16950	17000	16850	21950	11830	16900	16926.93	45.99	0	8119	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33222	4.41	0.96	12	0.05	3846.00	17721.00	29300	20240730	-42.15	16300	20241209	3.99	17130	-1.05	20250103	16510	2.67	20250102	29300	-42.15	20240730	16300	3.99	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
121	20250106	090333	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	80	2	0.47	163532970	9646	1.71	16950	17000	16930	21950	11830	16900	16953.45	45.99	0	-1760	17313	17106	16923	16716	16533	17210	16820	9800	5050	5000	12500	10	1	196000000	33281	4.41	0.96	12	0.00	3846.00	17721.00	29300	20240730	-42.05	16300	20241209	4.17	17130	-0.88	20250103	16510	2.85	20250102	29300	-42.05	20240730	16300	4.17	20241209	0.70	N	028050	5000	9800 억	90134734	N	N	339	N	N
122	20250103	160335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16900	100	2	0.60	9538022290	562811	140.61	16740	17130	16740	21800	11760	16800	16947.24	45.99	0	75061	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33124	4.39	0.95	12	0.29	3846.00	17721.00	29300	20240730	-42.32	16300	20241209	3.68	17130	-1.34	20250103	16510	2.36	20250102	29300	-42.32	20240730	16300	3.68	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	339	N	N
123	20250103	150334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16930	130	2	0.77	8603351380	507560	126.81	16740	17130	16740	21800	11760	16800	16950.42	45.99	0	71677	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33183	4.40	0.96	12	0.26	3846.00	17721.00	29300	20240730	-42.22	16300	20241209	3.87	17130	-1.17	20250103	16510	2.54	20250102	29300	-42.22	20240730	16300	3.87	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
124	20250103	140335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16920	120	2	0.71	7481440190	441235	110.24	16740	17130	16740	21800	11760	16800	16955.69	45.99	0	66776	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33163	4.40	0.95	12	0.23	3846.00	17721.00	29300	20240730	-42.25	16300	20241209	3.80	17130	-1.23	20250103	16510	2.48	20250102	29300	-42.25	20240730	16300	3.80	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
125	20250103	130334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16910	110	2	0.65	5865087780	345807	86.39	16740	17130	16740	21800	11760	16800	16960.60	45.99	0	47509	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33144	4.40	0.95	12	0.18	3846.00	17721.00	29300	20240730	-42.29	16300	20241209	3.74	17130	-1.28	20250103	16510	2.42	20250102	29300	-42.29	20240730	16300	3.74	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
126	20250103	120335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	150	2	0.89	4704127450	277106	69.23	16740	17130	16740	21800	11760	16800	16975.93	45.99	0	45497	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33222	4.41	0.96	12	0.14	3846.00	17721.00	29300	20240730	-42.15	16300	20241209	3.99	17130	-1.05	20250103	16510	2.67	20250102	29300	-42.15	20240730	16300	3.99	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
127	20250103	110335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	180	2	1.07	3662050550	215590	53.86	16740	17130	16740	21800	11760	16800	16986.21	45.99	0	37922	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33281	4.41	0.96	12	0.11	3846.00	17721.00	29300	20240730	-42.05	16300	20241209	4.17	17130	-0.88	20250103	16510	2.85	20250102	29300	-42.05	20240730	16300	4.17	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
128	20250103	100334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16920	120	2	0.71	2812510130	165402	41.32	16740	17130	16740	21800	11760	16800	17004.12	45.99	0	34967	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33163	4.40	0.95	12	0.08	3846.00	17721.00	29300	20240730	-42.25	16300	20241209	3.80	17130	-1.23	20250103	16510	2.48	20250102	29300	-42.25	20240730	16300	3.80	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
129	20250103	090335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16970	170	2	1.01	140274670	8321	2.08	16740	16980	16740	21800	11760	16800	16858.12	45.99	0	4788	17126	16962	16736	16572	16346	17045	16655	9800	5000	5000	12430	10	1	196000000	33261	4.41	0.96	12	0.00	3846.00	17721.00	29300	20240730	-42.08	16300	20241209	4.11	16980	-0.06	20250103	16510	2.79	20250102	29300	-42.08	20240730	16300	4.11	20241209	0.71	N	028050	5000	9800 억	90145777	N	N	445	N	N
130	20250102	160333	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16800	250	2	1.51	6712786430	399840	110.14	16520	16900	16510	21500	11590	16550	16788.69	45.99	0	70747	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32928	4.37	0.95	12	0.20	3846.00	17721.00	29300	20240730	-42.66	16300	20241209	3.07	16900	-0.59	20250102	16510	1.76	20250102	29300	-42.66	20240730	16300	3.07	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	445	N	N
131	20250102	150334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16810	260	2	1.57	5466076390	325415	89.64	16520	16900	16510	21500	11590	16550	16797.26	45.99	0	53214	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32948	4.37	0.95	12	0.17	3846.00	17721.00	29300	20240730	-42.63	16300	20241209	3.13	16900	-0.53	20250102	16510	1.82	20250102	29300	-42.63	20240730	16300	3.13	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
132	20250102	140331	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16850	300	2	1.81	4807143310	286306	78.86	16520	16900	16510	21500	11590	16550	16790.25	45.99	0	51631	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	33026	4.38	0.95	12	0.15	3846.00	17721.00	29300	20240730	-42.49	16300	20241209	3.37	16900	-0.30	20250102	16510	2.06	20250102	29300	-42.49	20240730	16300	3.37	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
133	20250102	130332	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16850	300	2	1.81	3776568410	225183	62.03	16520	16890	16510	21500	11590	16550	16771.13	45.99	0	42910	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	33026	4.38	0.95	12	0.11	3846.00	17721.00	29300	20240730	-42.49	16300	20241209	3.37	16890	-0.24	20250102	16510	2.06	20250102	29300	-42.49	20240730	16300	3.37	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
134	20250102	120333	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16760	210	2	1.27	2833612460	169162	46.60	16520	16890	16510	21500	11590	16550	16750.90	45.99	0	32885	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32850	4.36	0.95	12	0.09	3846.00	17721.00	29300	20240730	-42.80	16300	20241209	2.82	16890	-0.77	20250102	16510	1.51	20250102	29300	-42.80	20240730	16300	2.82	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
135	20250102	110324	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16750	200	2	1.21	2221955740	132718	36.56	16520	16890	16510	21500	11590	16550	16741.96	45.99	0	34643	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32830	4.36	0.95	12	0.07	3846.00	17721.00	29300	20240730	-42.83	16300	20241209	2.76	16890	-0.83	20250102	16510	1.45	20250102	29300	-42.83	20240730	16300	2.76	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
136	20250102	100330	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16610	60	2	0.36	193009950	11668	3.21	16520	16620	16520	21500	11590	16550	16541.81	45.99	0	4583	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32556	4.32	0.94	12	0.01	3846.00	17721.00	29300	20240730	-43.31	16300	20241209	1.90	16620	-0.06	20250102	16520	0.54	20250102	29300	-43.31	20240730	16300	1.90	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N
137	20250102	090329	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16550	0	3	0.00	0	0	0.00	0	0	0	21500	11590	16550	0.00	45.99	0	0	17076	16812	16616	16352	16156	16945	16485	9800	4950	5000	12240	10	1	196000000	32438	4.30	0.93	12	0.00	3846.00	17721.00	29300	20240730	-43.52	16300	20241209	1.53	0	0.00	0	0	0.00	0	29300	-43.52	20240730	16300	1.53	20241209	0.71	N	028050	5000	9800 억	90135110	N	N	24503	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History