KissMeData/089860/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27950	-100	5	-0.36	550385950	19795	56.95	28050	28150	27600	36450	19650	28050	27804.23	6.15	-5304	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10148	8.53	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.25	25800	20240118	8.33	30250	-7.60	20250106	26700	4.68	20250116	35950	-22.25	20241209	26150	6.88	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	82	N	N
3	20250124	150728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27850	-200	5	-0.71	473074650	17024	48.98	28050	28150	27600	36450	19650	28050	27788.69	6.15	-5136	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10112	8.50	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.53	25800	20240118	7.95	30250	-7.93	20250106	26700	4.31	20250116	35950	-22.53	20241209	26150	6.50	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
4	20250124	140727	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	-250	5	-0.89	363316350	13084	37.64	28050	28150	27600	36450	19650	28050	27767.99	6.15	-4973	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10094	8.49	0.74	12	0.04	3275.00	37351.00	35950	20241209	-22.67	25800	20240118	7.75	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	26150	6.31	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
5	20250124	130728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27700	-350	5	-1.25	314457150	11322	32.57	28050	28150	27600	36450	19650	28050	27773.99	6.15	-5226	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10058	8.46	0.74	12	0.03	3275.00	37351.00	35950	20241209	-22.95	25800	20240118	7.36	30250	-8.43	20250106	26700	3.75	20250116	35950	-22.95	20241209	26150	5.93	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
6	20250124	120726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27700	-350	5	-1.25	276437000	9947	28.62	28050	28150	27600	36450	19650	28050	27790.99	6.15	-5325	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10058	8.46	0.74	12	0.03	3275.00	37351.00	35950	20241209	-22.95	25800	20240118	7.36	30250	-8.43	20250106	26700	3.75	20250116	35950	-22.95	20241209	26150	5.93	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
7	20250124	110727	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27650	-400	5	-1.43	237332500	8534	24.55	28050	28150	27600	36450	19650	28050	27810.23	6.15	-4853	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10040	8.44	0.74	12	0.02	3275.00	37351.00	35950	20241209	-23.09	25800	20240118	7.17	30250	-8.60	20250106	26700	3.56	20250116	35950	-23.09	20241209	26150	5.74	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
8	20250124	100724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27900	-150	5	-0.53	45971400	1646	4.74	28050	28150	27850	36450	19650	28050	27929.16	6.15	-99	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10130	8.52	0.75	12	0.00	3275.00	37351.00	35950	20241209	-22.39	25800	20240118	8.14	30250	-7.77	20250106	26700	4.49	20250116	35950	-22.39	20241209	26150	6.69	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
9	20250124	090728	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-50	5	-0.18	7799750	278	0.80	28050	28150	28000	36450	19650	28050	28056.65	6.15	-182	28750	28400	27950	27600	27150	28575	27775	1832	8400	5000	21310	50	1	36309388	10167	8.55	0.75	12	0.00	3275.00	37351.00	35950	20241209	-22.11	25800	20240118	8.53	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26150	7.07	20240124	0.21	N	089860	5000	1831 억	2234712	N	N	11	N	N
10	20250123	160724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28050	250	2	0.90	971904500	34720	131.59	27900	28300	27500	36100	19500	27800	27992.59	6.17	-5452	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10185	8.56	0.75	12	0.10	3275.00	37351.00	35950	20241209	-21.97	25800	20240118	8.72	30250	-7.27	20250106	26700	5.06	20250116	35950	-21.97	20241209	26000	7.88	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	11	N	N
11	20250123	150724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	0	3	0.00	898944850	32105	121.68	27900	28300	27500	36100	19500	27800	28000.15	6.17	-6247	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10094	8.49	0.74	12	0.09	3275.00	37351.00	35950	20241209	-22.67	25800	20240118	7.75	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	26000	6.92	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
12	20250123	140724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28250	450	2	1.62	777976200	27789	105.32	27900	28300	27500	36100	19500	27800	27995.83	6.17	-5578	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10257	8.63	0.76	12	0.08	3275.00	37351.00	35950	20241209	-21.42	25800	20240118	9.50	30250	-6.61	20250106	26700	5.81	20250116	35950	-21.42	20241209	26000	8.65	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
13	20250123	130722	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	200	2	0.72	544467300	19508	73.94	27900	28250	27500	36100	19500	27800	27909.95	6.17	-3414	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10167	8.55	0.75	12	0.05	3275.00	37351.00	35950	20241209	-22.11	25800	20240118	8.53	30250	-7.44	20250106	26700	4.87	20250116	35950	-22.11	20241209	26000	7.69	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
14	20250123	120724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27950	150	2	0.54	422201500	15152	57.43	27900	28250	27500	36100	19500	27800	27864.41	6.17	-2091	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10148	8.53	0.75	12	0.04	3275.00	37351.00	35950	20241209	-22.25	25800	20240118	8.33	30250	-7.60	20250106	26700	4.68	20250116	35950	-22.25	20241209	26000	7.50	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
15	20250123	110715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27650	-150	5	-0.54	183968300	6654	25.22	27900	27900	27500	36100	19500	27800	27647.78	6.17	-3052	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10040	8.44	0.74	12	0.02	3275.00	37351.00	35950	20241209	-23.09	25800	20240118	7.17	30250	-8.60	20250106	26700	3.56	20250116	35950	-23.09	20241209	26000	6.35	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
16	20250123	100723	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27650	-150	5	-0.54	96360800	3482	13.20	27900	27900	27500	36100	19500	27800	27673.98	6.17	-2886	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10040	8.44	0.74	12	0.01	3275.00	37351.00	35950	20241209	-23.09	25800	20240118	7.17	30250	-8.60	20250106	26700	3.56	20250116	35950	-23.09	20241209	26000	6.35	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
17	20250123	090723	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	-50	5	-0.18	8050100	289	1.10	27900	27900	27750	36100	19500	27800	27855.02	6.17	-218	28200	28000	27700	27500	27200	28100	27600	1832	8300	5000	21120	50	1	36309388	10076	8.47	0.74	12	0.00	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	26000	6.73	20240123	0.22	N	089860	5000	1831 억	2239776	N	N	17	N	N
18	20250122	160718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	150	2	0.54	722028200	26144	97.13	27650	27900	27400	35900	19400	27650	27617.29	6.18	-4687	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	10094	8.49	0.74	12	0.07	3275.00	37351.00	35950	20241209	-22.67	25800	20240118	7.75	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	25950	7.13	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	17	N	N
19	20250122	150719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	100	2	0.36	662995450	24020	89.24	27650	27900	27400	35900	19400	27650	27601.81	6.18	-4445	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	10076	8.47	0.74	12	0.07	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25950	6.94	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
20	20250122	140717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	100	2	0.36	553813800	20088	74.63	27650	27900	27400	35900	19400	27650	27569.38	6.18	-2629	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	10076	8.47	0.74	12	0.06	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25950	6.94	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
21	20250122	130719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27500	-150	5	-0.54	421441500	15310	56.88	27650	27700	27400	35900	19400	27650	27527.20	6.18	-4682	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	9985	8.40	0.74	12	0.04	3275.00	37351.00	35950	20241209	-23.50	25800	20240118	6.59	30250	-9.09	20250106	26700	3.00	20250116	35950	-23.50	20241209	25950	5.97	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
22	20250122	120717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27500	-150	5	-0.54	222455700	8085	30.04	27650	27700	27400	35900	19400	27650	27514.62	6.18	-3725	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	9985	8.40	0.74	12	0.02	3275.00	37351.00	35950	20241209	-23.50	25800	20240118	6.59	30250	-9.09	20250106	26700	3.00	20250116	35950	-23.50	20241209	25950	5.97	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
23	20250122	110718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27550	-100	5	-0.36	143732350	5221	19.40	27650	27700	27400	35900	19400	27650	27529.66	6.18	-2529	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	10003	8.41	0.74	12	0.01	3275.00	37351.00	35950	20241209	-23.37	25800	20240118	6.78	30250	-8.93	20250106	26700	3.18	20250116	35950	-23.37	20241209	25950	6.17	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
24	20250122	100718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27550	-100	5	-0.36	76804800	2792	10.37	27650	27700	27400	35900	19400	27650	27508.88	6.18	-919	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	10003	8.41	0.74	12	0.01	3275.00	37351.00	35950	20241209	-23.37	25800	20240118	6.78	30250	-8.93	20250106	26700	3.18	20250116	35950	-23.37	20241209	25950	6.17	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
25	20250122	090719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27500	-150	5	-0.54	8014650	290	1.08	27650	27700	27500	35900	19400	27650	27636.72	6.18	-207	28183	27916	27583	27316	26983	28050	27450	1832	8250	5000	21010	50	1	36309388	9985	8.40	0.74	12	0.00	3275.00	37351.00	35950	20241209	-23.50	25800	20240118	6.59	30250	-9.09	20250106	26700	3.00	20250116	35950	-23.50	20241209	25950	5.97	20240122	0.21	N	089860	5000	1831 억	2243735	N	N	55	N	N
26	20250121	160714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27650	100	2	0.36	741719250	26891	100.86	27500	27850	27250	35800	19300	27550	27582.40	6.20	-10017	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	10040	8.44	0.74	12	0.07	3275.00	37351.00	35950	20241209	-23.09	25800	20240118	7.17	30250	-8.60	20250106	26700	3.56	20250116	35950	-23.09	20241209	25950	6.55	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	55	N	N
27	20250121	150715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27550	0	3	0.00	706498700	25617	96.08	27500	27850	27250	35800	19300	27550	27579.29	6.20	-9162	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	10003	8.41	0.74	12	0.07	3275.00	37351.00	35950	20241209	-23.37	25800	20240118	6.78	30250	-8.93	20250106	26700	3.18	20250116	35950	-23.37	20241209	25950	6.17	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
28	20250121	140716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27700	150	2	0.54	600898950	21798	81.76	27500	27850	27250	35800	19300	27550	27566.70	6.20	-6615	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	10058	8.46	0.74	12	0.06	3275.00	37351.00	35950	20241209	-22.95	25800	20240118	7.36	30250	-8.43	20250106	26700	3.75	20250116	35950	-22.95	20241209	25950	6.74	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
29	20250121	130715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	200	2	0.73	477132850	17335	65.02	27500	27750	27250	35800	19300	27550	27524.25	6.20	-4797	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	10076	8.47	0.74	12	0.05	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25950	6.94	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
30	20250121	120706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27600	50	2	0.18	339121450	12350	46.32	27500	27700	27250	35800	19300	27550	27459.23	6.20	-4598	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	10021	8.43	0.74	12	0.03	3275.00	37351.00	35950	20241209	-23.23	25800	20240118	6.98	30250	-8.76	20250106	26700	3.37	20250116	35950	-23.23	20241209	25950	6.36	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
31	20250121	110640	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27350	-200	5	-0.73	267248750	9743	36.54	27500	27600	27250	35800	19300	27550	27429.82	6.20	-4926	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	9931	8.35	0.73	12	0.03	3275.00	37351.00	35950	20241209	-23.92	25800	20240118	6.01	30250	-9.59	20250106	26700	2.43	20250116	35950	-23.92	20241209	25950	5.39	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
32	20250121	100636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27300	-250	5	-0.91	207791000	7575	28.41	27500	27600	27250	35800	19300	27550	27431.16	6.20	-4780	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	9912	8.34	0.73	12	0.02	3275.00	37351.00	35950	20241209	-24.06	25800	20240118	5.81	30250	-9.75	20250106	26700	2.25	20250116	35950	-24.06	20241209	25950	5.20	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
33	20250121	090716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27300	-250	5	-0.91	35481950	1299	4.87	27500	27550	27250	35800	19300	27550	27314.82	6.20	-192	28216	27882	27566	27232	26916	27725	27075	1832	8250	5000	20930	50	1	36309388	9912	8.34	0.73	12	0.00	3275.00	37351.00	35950	20241209	-24.06	25800	20240118	5.81	30250	-9.75	20250106	26700	2.25	20250116	35950	-24.06	20241209	25950	5.20	20240122	0.23	N	089860	5000	1831 억	2252081	N	N	16	N	N
34	20250120	160712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27550	-200	5	-0.72	732140600	26641	37.36	27750	27900	27250	36050	19450	27750	27481.66	6.22	-8508	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	10003	8.41	0.74	12	0.07	3275.00	37351.00	35950	20241209	-23.37	25800	20240118	6.78	30250	-8.93	20250106	26700	3.18	20250116	35950	-23.37	20241209	25950	6.17	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	16	N	N
35	20250120	150715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27550	-200	5	-0.72	689074050	25077	35.16	27750	27900	27250	36050	19450	27750	27478.33	6.22	-7582	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	10003	8.41	0.74	12	0.07	3275.00	37351.00	35950	20241209	-23.37	25800	20240118	6.78	30250	-8.93	20250106	26700	3.18	20250116	35950	-23.37	20241209	25950	6.17	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
36	20250120	140712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27450	-300	5	-1.08	514721550	18731	26.27	27750	27900	27250	36050	19450	27750	27479.66	6.22	-5357	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	9967	8.38	0.73	12	0.05	3275.00	37351.00	35950	20241209	-23.64	25800	20240118	6.40	30250	-9.26	20250106	26700	2.81	20250116	35950	-23.64	20241209	25950	5.78	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
37	20250120	130712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27400	-350	5	-1.26	414732250	15089	21.16	27750	27900	27250	36050	19450	27750	27485.73	6.22	-4539	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	9949	8.37	0.73	12	0.04	3275.00	37351.00	35950	20241209	-23.78	25800	20240118	6.20	30250	-9.42	20250106	26700	2.62	20250116	35950	-23.78	20241209	25950	5.59	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
38	20250120	120714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27450	-300	5	-1.08	348131750	12660	17.75	27750	27900	27250	36050	19450	27750	27498.56	6.22	-4645	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	9967	8.38	0.73	12	0.03	3275.00	37351.00	35950	20241209	-23.64	25800	20240118	6.40	30250	-9.26	20250106	26700	2.81	20250116	35950	-23.64	20241209	25950	5.78	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
39	20250120	110715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27300	-450	5	-1.62	258042550	9368	13.14	27750	27900	27300	36050	19450	27750	27545.11	6.22	-4670	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	9912	8.34	0.73	12	0.03	3275.00	37351.00	35950	20241209	-24.06	25800	20240118	5.81	30250	-9.75	20250106	26700	2.25	20250116	35950	-24.06	20241209	25950	5.20	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
40	20250120	100714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27500	-250	5	-0.90	143893800	5200	7.29	27750	27900	27500	36050	19450	27750	27671.88	6.22	-2669	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	9985	8.40	0.74	12	0.01	3275.00	37351.00	35950	20241209	-23.50	25800	20240118	6.59	30250	-9.09	20250106	26700	3.00	20250116	35950	-23.50	20241209	25950	5.97	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
41	20250120	090715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	0	3	0.00	35969500	1296	1.82	27750	27900	27650	36050	19450	27750	27754.24	6.22	-872	28483	28116	27583	27216	26683	28300	27400	1832	8300	5000	21090	50	1	36309388	10076	8.47	0.74	12	0.00	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25950	6.94	20240122	0.21	N	089860	5000	1831 억	2258819	N	N	60	N	N
42	20250117	160712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	450	2	1.65	1972091050	71309	36.18	27300	27950	27050	35450	19150	27300	27655.54	6.19	9925	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10076	8.47	0.74	12	0.20	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25800	7.56	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	60	N	N
43	20250117	150714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	500	2	1.83	1850063800	66922	33.96	27300	27950	27050	35450	19150	27300	27645.11	6.19	8508	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10094	8.49	0.74	12	0.18	3275.00	37351.00	35950	20241209	-22.67	25800	20240118	7.75	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	25800	7.75	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
44	20250117	140714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	450	2	1.65	1340008850	48575	24.65	27300	27950	27050	35450	19150	27300	27586.43	6.19	11623	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10076	8.47	0.74	12	0.13	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25800	7.56	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
45	20250117	130712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27800	500	2	1.83	1051791000	38216	19.39	27300	27900	27050	35450	19150	27300	27522.31	6.19	13969	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10094	8.49	0.74	12	0.11	3275.00	37351.00	35950	20241209	-22.67	25800	20240118	7.75	30250	-8.10	20250106	26700	4.12	20250116	35950	-22.67	20241209	25800	7.75	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
46	20250117	120714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27750	450	2	1.65	784961100	28620	14.52	27300	27800	27050	35450	19150	27300	27427.04	6.19	11255	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10076	8.47	0.74	12	0.08	3275.00	37351.00	35950	20241209	-22.81	25800	20240118	7.56	30250	-8.26	20250106	26700	3.93	20250116	35950	-22.81	20241209	25800	7.56	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
47	20250117	110713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27700	400	2	1.47	578531950	21143	10.73	27300	27700	27050	35450	19150	27300	27362.83	6.19	8892	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	10058	8.46	0.74	12	0.06	3275.00	37351.00	35950	20241209	-22.95	25800	20240118	7.36	30250	-8.43	20250106	26700	3.75	20250116	35950	-22.95	20241209	25800	7.36	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
48	20250117	100714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27450	150	2	0.55	300890650	11037	5.60	27300	27450	27050	35450	19150	27300	27261.97	6.19	4433	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	9967	8.38	0.73	12	0.03	3275.00	37351.00	35950	20241209	-23.64	25800	20240118	6.40	30250	-9.26	20250106	26700	2.81	20250116	35950	-23.64	20241209	25800	6.40	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
49	20250117	090714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27100	-200	5	-0.73	27702850	1019	0.52	27300	27300	27050	35450	19150	27300	27185.52	6.19	302	28900	28100	27400	26600	25900	27750	26250	1832	8150	5000	20740	50	1	36309388	9840	8.27	0.73	12	0.00	3275.00	37351.00	35950	20241209	-24.62	25800	20240118	5.04	30250	-10.41	20250106	26700	1.50	20250116	35950	-24.62	20241209	25800	5.04	20240118	0.21	N	089860	5000	1831 억	2247887	N	N	13	N	N
50	20250116	160708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27300	-900	5	-3.19	5350918100	196808	395.60	28100	28200	26700	36650	19750	28200	27187.84	6.27	-4927	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9912	8.34	0.73	12	0.54	3275.00	37351.00	35950	20241209	-24.06	25800	20240118	5.81	30250	-9.75	20250106	26700	2.25	20250116	35950	-24.06	20241209	25800	5.81	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	13	N	N
51	20250116	150637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27250	-950	5	-3.37	5010956000	184334	370.53	28100	28200	26700	36650	19750	28200	27183.56	6.27	-7227	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9894	8.32	0.73	12	0.51	3275.00	37351.00	35950	20241209	-24.20	25800	20240118	5.62	30250	-9.92	20250106	26700	2.06	20250116	35950	-24.20	20241209	25800	5.62	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
52	20250116	140712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	26950	-1250	5	-4.43	4267261250	156950	315.48	28100	28200	26700	36650	19750	28200	27188.02	6.27	-17645	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9785	8.23	0.72	12	0.43	3275.00	37351.00	35950	20241209	-25.03	25800	20240118	4.46	30250	-10.91	20250106	26700	0.94	20250116	35950	-25.03	20241209	25800	4.46	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
53	20250116	130711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	26850	-1350	5	-4.79	3306718800	121140	243.50	28100	28200	26850	36650	19750	28200	27295.93	6.27	-16949	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9749	8.20	0.72	12	0.33	3275.00	37351.00	35950	20241209	-25.31	25800	20240118	4.07	30250	-11.24	20250106	26850	0.00	20250116	35950	-25.31	20241209	25800	4.07	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
54	20250116	120711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	26950	-1250	5	-4.43	2873756400	105050	211.16	28100	28200	26900	36650	19750	28200	27355.28	6.27	-15142	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9785	8.23	0.72	12	0.29	3275.00	37351.00	35950	20241209	-25.03	25800	20240118	4.46	30250	-10.91	20250106	26900	0.19	20250116	35950	-25.03	20241209	25800	4.46	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
55	20250116	110712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27000	-1200	5	-4.26	2222061900	80895	162.61	28100	28200	27000	36650	19750	28200	27467.56	6.27	-12336	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9804	8.24	0.72	12	0.22	3275.00	37351.00	35950	20241209	-24.90	25800	20240118	4.65	30250	-10.74	20250106	27000	0.00	20250116	35950	-24.90	20241209	25800	4.65	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
56	20250116	100712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	27400	-800	5	-2.84	1176614700	42433	85.29	28100	28200	27350	36650	19750	28200	27727.65	6.27	-9029	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	9949	8.37	0.73	12	0.12	3275.00	37351.00	35950	20241209	-23.78	25800	20240118	6.20	30250	-9.42	20250106	27350	0.18	20250116	35950	-23.78	20241209	25800	6.20	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
57	20250116	090713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28000	-200	5	-0.71	110055600	3920	7.88	28100	28200	28000	36650	19750	28200	28072.15	6.27	-647	29033	28616	28383	27966	27733	28500	27850	1832	8450	5000	21430	50	1	36309388	10167	8.55	0.75	12	0.01	3275.00	37351.00	35950	20241209	-22.11	25800	20240118	8.53	30250	-7.44	20250106	28000	0.00	20250116	35950	-22.11	20241209	25800	8.53	20240118	0.21	N	089860	5000	1831 억	2274819	N	N	163	N	N
58	20250115	160709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-450	5	-1.57	1409930100	49741	120.51	28650	28800	28150	37200	20100	28650	28346.00	6.27	6806	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10239	8.61	0.75	12	0.14	3275.00	37351.00	35950	20241209	-21.56	25800	20240118	9.30	30250	-6.78	20250106	28150	0.18	20250115	35950	-21.56	20241209	25800	9.30	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	163	N	N
59	20250115	150710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-450	5	-1.57	1145979500	40380	97.83	28650	28800	28150	37200	20100	28650	28379.88	6.27	6636	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10239	8.61	0.75	12	0.11	3275.00	37351.00	35950	20241209	-21.56	25800	20240118	9.30	30250	-6.78	20250106	28150	0.18	20250115	35950	-21.56	20241209	25800	9.30	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
60	20250115	140705	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28200	-450	5	-1.57	950803350	33461	81.07	28650	28800	28150	37200	20100	28650	28415.27	6.27	5186	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10239	8.61	0.75	12	0.09	3275.00	37351.00	35950	20241209	-21.56	25800	20240118	9.30	30250	-6.78	20250106	28150	0.18	20250115	35950	-21.56	20241209	25800	9.30	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
61	20250115	130710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	-150	5	-0.52	340810550	11927	28.90	28650	28800	28450	37200	20100	28650	28574.71	6.27	1194	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10348	8.70	0.76	12	0.03	3275.00	37351.00	35950	20241209	-20.72	25800	20240118	10.47	30250	-5.79	20250106	28450	0.18	20250115	35950	-20.72	20241209	25800	10.47	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
62	20250115	120700	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	-150	5	-0.52	264136700	9237	22.38	28650	28800	28450	37200	20100	28650	28595.51	6.27	955	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10348	8.70	0.76	12	0.03	3275.00	37351.00	35950	20241209	-20.72	25800	20240118	10.47	30250	-5.79	20250106	28450	0.18	20250115	35950	-20.72	20241209	25800	10.47	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
63	20250115	110710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28550	-100	5	-0.35	155987600	5443	13.19	28650	28800	28550	37200	20100	28650	28658.39	6.27	482	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10366	8.72	0.76	12	0.01	3275.00	37351.00	35950	20241209	-20.58	25800	20240118	10.66	30250	-5.62	20250106	28500	0.18	20250114	35950	-20.58	20241209	25800	10.66	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
64	20250115	100710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28700	50	2	0.17	101667350	3546	8.59	28650	28800	28600	37200	20100	28650	28671.00	6.27	371	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10421	8.76	0.77	12	0.01	3275.00	37351.00	35950	20241209	-20.17	25800	20240118	11.24	30250	-5.12	20250106	28500	0.70	20250114	35950	-20.17	20241209	25800	11.24	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
65	20250115	090713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28750	100	2	0.35	27622500	964	2.34	28650	28800	28600	37200	20100	28650	28654.05	6.27	-10	29083	28866	28683	28466	28283	28775	28375	1832	8550	5000	21770	50	1	36309388	10439	8.78	0.77	12	0.00	3275.00	37351.00	35950	20241209	-20.03	25800	20240118	11.43	30250	-4.96	20250106	28500	0.88	20250114	35950	-20.03	20241209	25800	11.43	20240118	0.20	N	089860	5000	1831 억	2275236	N	N	61	N	N
66	20250114	160656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28650	-100	5	-0.35	1182083800	41275	80.99	28700	28900	28500	37350	20150	28750	28639.22	6.29	-2711	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10403	8.75	0.77	12	0.11	3275.00	37351.00	35950	20241209	-20.31	25800	20240118	11.05	30250	-5.29	20250106	28500	0.53	20250114	35950	-20.31	20241209	25800	11.05	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	61	N	N
67	20250114	150707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28800	50	2	0.17	1111107000	38810	76.15	28700	28900	28500	37350	20150	28750	28629.40	6.29	-1743	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10457	8.79	0.77	12	0.11	3275.00	37351.00	35950	20241209	-19.89	25800	20240118	11.63	30250	-4.79	20250106	28500	1.05	20250114	35950	-19.89	20241209	25800	11.63	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
68	20250114	140706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28500	-250	5	-0.87	760083400	26599	52.19	28700	28900	28500	37350	20150	28750	28575.64	6.29	2730	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10348	8.70	0.76	12	0.07	3275.00	37351.00	35950	20241209	-20.72	25800	20240118	10.47	30250	-5.79	20250106	28500	0.00	20250114	35950	-20.72	20241209	25800	10.47	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
69	20250114	130706	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28550	-200	5	-0.70	628659600	21996	43.16	28700	28900	28500	37350	20150	28750	28580.63	6.29	1883	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10366	8.72	0.76	12	0.06	3275.00	37351.00	35950	20241209	-20.58	25800	20240118	10.66	30250	-5.62	20250106	28500	0.18	20250114	35950	-20.58	20241209	25800	10.66	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
70	20250114	120703	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28600	-150	5	-0.52	508779250	17798	34.92	28700	28900	28500	37350	20150	28750	28586.32	6.29	1451	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10384	8.73	0.77	12	0.05	3275.00	37351.00	35950	20241209	-20.45	25800	20240118	10.85	30250	-5.45	20250106	28500	0.35	20250114	35950	-20.45	20241209	25800	10.85	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
71	20250114	110704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28650	-100	5	-0.35	379449150	13268	26.03	28700	28900	28500	37350	20150	28750	28598.82	6.29	318	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10403	8.75	0.77	12	0.04	3275.00	37351.00	35950	20241209	-20.31	25800	20240118	11.05	30250	-5.29	20250106	28500	0.53	20250114	35950	-20.31	20241209	25800	11.05	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
72	20250114	100702	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28600	-150	5	-0.52	246948050	8636	16.94	28700	28900	28500	37350	20150	28750	28595.19	6.29	-351	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10384	8.73	0.77	12	0.02	3275.00	37351.00	35950	20241209	-20.45	25800	20240118	10.85	30250	-5.45	20250106	28500	0.35	20250114	35950	-20.45	20241209	25800	10.85	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
73	20250114	090705	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28550	-200	5	-0.70	91091350	3185	6.25	28700	28750	28500	37350	20150	28750	28600.11	6.29	209	29650	29200	28900	28450	28150	29050	28300	1832	8600	5000	21850	50	1	36309388	10366	8.72	0.76	12	0.01	3275.00	37351.00	35950	20241209	-20.58	25800	20240118	10.66	30250	-5.62	20250106	28500	0.18	20250114	35950	-20.58	20241209	25800	10.66	20240118	0.19	N	089860	5000	1831 억	2282933	N	N	16	N	N
74	20250113	160656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28750	-500	5	-1.71	1470167750	50951	87.33	29300	29350	28600	38000	20500	29250	28854.76	6.31	-7904	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10439	8.78	0.77	12	0.14	3275.00	37351.00	35950	20241209	-20.03	25800	20240118	11.43	30250	-4.96	20250106	28600	0.52	20250113	35950	-20.03	20241209	25800	11.43	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	16	N	N
75	20250113	150659	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28700	-550	5	-1.88	1421723950	49264	84.44	29300	29350	28600	38000	20500	29250	28859.28	6.31	-7871	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10421	8.76	0.77	12	0.14	3275.00	37351.00	35950	20241209	-20.17	25800	20240118	11.24	30250	-5.12	20250106	28600	0.35	20250113	35950	-20.17	20241209	25800	11.24	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
76	20250113	140651	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28700	-550	5	-1.88	1149826800	39790	68.20	29300	29350	28700	38000	20500	29250	28897.37	6.31	-8374	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10421	8.76	0.77	12	0.11	3275.00	37351.00	35950	20241209	-20.17	25800	20240118	11.24	30250	-5.12	20250106	28700	0.00	20250113	35950	-20.17	20241209	25800	11.24	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
77	20250113	130650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28850	-400	5	-1.37	690219350	23819	40.82	29300	29350	28800	38000	20500	29250	28977.67	6.31	-3576	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10475	8.81	0.77	12	0.07	3275.00	37351.00	35950	20241209	-19.75	25800	20240118	11.82	30250	-4.63	20250106	28800	0.17	20250113	35950	-19.75	20241209	25800	11.82	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
78	20250113	120652	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28950	-300	5	-1.03	441434950	15205	26.06	29300	29350	28850	38000	20500	29250	29032.21	6.31	-2716	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10512	8.84	0.78	12	0.04	3275.00	37351.00	35950	20241209	-19.47	25800	20240118	12.21	30250	-4.30	20250106	28850	0.35	20250113	35950	-19.47	20241209	25800	12.21	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
79	20250113	110651	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	28900	-350	5	-1.20	348545900	11994	20.56	29300	29350	28900	38000	20500	29250	29060.01	6.31	-2409	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10493	8.82	0.77	12	0.03	3275.00	37351.00	35950	20241209	-19.61	25800	20240118	12.02	30250	-4.46	20250106	28900	0.00	20250113	35950	-19.61	20241209	25800	12.02	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
80	20250113	100650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29050	-200	5	-0.68	141814450	4865	8.34	29300	29350	29000	38000	20500	29250	29149.92	6.31	-1511	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10548	8.87	0.78	12	0.01	3275.00	37351.00	35950	20241209	-19.19	25800	20240118	12.60	30250	-3.97	20250106	29000	0.17	20250113	35950	-19.19	20241209	25800	12.60	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
81	20250113	090655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29300	50	2	0.17	13270200	453	0.78	29300	29350	29250	38000	20500	29250	29294.14	6.31	-57	30083	29666	29433	29016	28783	29550	28900	1832	8750	5000	22230	50	1	36309388	10639	8.95	0.78	12	0.00	3275.00	37351.00	35950	20241209	-18.50	25800	20240118	13.57	30250	-3.14	20250106	29200	0.34	20250110	35950	-18.50	20241209	25800	13.57	20240118	0.20	N	089860	5000	1831 억	2290850	N	N	6	N	N
82	20250110	160638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29250	-600	5	-2.01	1704514300	57906	188.37	29850	29850	29200	38800	20900	29850	29438.00	6.33	-4595	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10620	8.93	0.78	12	0.16	3275.00	37351.00	35950	20241209	-18.64	25800	20240118	13.37	30250	-3.31	20250106	29200	0.17	20250110	35950	-18.64	20241209	25800	13.37	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	6	N	N
83	20250110	150645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29300	-550	5	-1.84	1517086100	51499	167.53	29850	29850	29250	38800	20900	29850	29458.55	6.33	-4873	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10639	8.95	0.78	12	0.14	3275.00	37351.00	35950	20241209	-18.50	25800	20240118	13.57	30250	-3.14	20250106	29250	0.17	20250110	35950	-18.50	20241209	25800	13.57	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
84	20250110	140649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29400	-450	5	-1.51	1022505800	34653	112.73	29850	29850	29350	38800	20900	29850	29506.99	6.33	-2110	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10675	8.98	0.79	12	0.10	3275.00	37351.00	35950	20241209	-18.22	25800	20240118	13.95	30250	-2.81	20250106	29250	0.51	20250102	35950	-18.22	20241209	25800	13.95	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
85	20250110	130646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29550	-300	5	-1.01	890329800	30173	98.15	29850	29850	29350	38800	20900	29850	29507.50	6.33	-1243	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10729	9.02	0.79	12	0.08	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	30250	-2.31	20250106	29250	1.03	20250102	35950	-17.80	20241209	25800	14.53	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
86	20250110	120647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	-350	5	-1.17	746572950	25309	82.33	29850	29850	29350	38800	20900	29850	29498.32	6.33	-1201	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10711	9.01	0.79	12	0.07	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30250	-2.48	20250106	29250	0.85	20250102	35950	-17.94	20241209	25800	14.34	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
87	20250110	110646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	-350	5	-1.17	628766550	21317	69.34	29850	29850	29350	38800	20900	29850	29496.01	6.33	-1366	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10711	9.01	0.79	12	0.06	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30250	-2.48	20250106	29250	0.85	20250102	35950	-17.94	20241209	25800	14.34	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
88	20250110	100644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29550	-300	5	-1.01	501852400	17016	55.35	29850	29850	29350	38800	20900	29850	29492.97	6.33	-1166	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10729	9.02	0.79	12	0.05	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	30250	-2.31	20250106	29250	1.03	20250102	35950	-17.80	20241209	25800	14.53	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
89	20250110	090648	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29800	-50	5	-0.17	4889350	164	0.53	29850	29850	29750	38800	20900	29850	29813.11	6.33	119	30316	30082	29866	29632	29416	29975	29525	1832	8950	5000	22680	50	1	36309388	10820	9.10	0.80	12	0.00	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	30250	-1.49	20250106	29250	1.88	20250102	35950	-17.11	20241209	25800	15.50	20240118	0.20	N	089860	5000	1831 억	2296889	N	N	228	N	N
90	20250109	160642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29850	-50	5	-0.17	916852750	30705	87.86	29900	30100	29650	38850	20950	29900	29860.05	6.33	-3812	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10838	9.11	0.80	12	0.08	3275.00	37351.00	35950	20241209	-16.97	25800	20240118	15.70	30250	-1.32	20250106	29250	2.05	20250102	35950	-16.97	20241209	25800	15.70	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	228	N	N
91	20250109	150645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29800	-100	5	-0.33	786233150	26312	75.29	29900	30100	29700	38850	20950	29900	29881.16	6.33	-727	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10820	9.10	0.80	12	0.07	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	30250	-1.49	20250106	29250	1.88	20250102	35950	-17.11	20241209	25800	15.50	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
92	20250109	140644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29750	-150	5	-0.50	650012800	21744	62.22	29900	30100	29700	38850	20950	29900	29893.89	6.33	-164	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10802	9.08	0.80	12	0.06	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	30250	-1.65	20250106	29250	1.71	20250102	35950	-17.25	20241209	25800	15.31	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
93	20250109	130644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29850	-50	5	-0.17	546419300	18267	52.27	29900	30100	29700	38850	20950	29900	29912.92	6.33	227	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10838	9.11	0.80	12	0.05	3275.00	37351.00	35950	20241209	-16.97	25800	20240118	15.70	30250	-1.32	20250106	29250	2.05	20250102	35950	-16.97	20241209	25800	15.70	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
94	20250109	120643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29800	-100	5	-0.33	399686500	13345	38.19	29900	30100	29700	38850	20950	29900	29950.28	6.33	249	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10820	9.10	0.80	12	0.04	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	30250	-1.49	20250106	29250	1.88	20250102	35950	-17.11	20241209	25800	15.50	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
95	20250109	110646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29950	50	2	0.17	269644900	8992	25.73	29900	30100	29700	38850	20950	29900	29987.20	6.33	306	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10875	9.15	0.80	12	0.02	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	30250	-0.99	20250106	29250	2.39	20250102	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
96	20250109	100644	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30050	150	2	0.50	171220850	5708	16.33	29900	30100	29700	38850	20950	29900	29996.65	6.33	1256	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10911	9.18	0.80	12	0.02	3275.00	37351.00	35950	20241209	-16.41	25800	20240118	16.47	30250	-0.66	20250106	29250	2.74	20250102	35950	-16.41	20241209	25800	16.47	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
97	20250109	090647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29900	0	3	0.00	10444200	350	1.00	29900	29950	29700	38850	20950	29900	29840.57	6.33	137	30466	30182	29866	29582	29266	30325	29725	1832	8950	5000	22720	50	1	36309388	10857	9.13	0.80	12	0.00	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	30250	-1.16	20250106	29250	2.22	20250102	35950	-16.83	20241209	25800	15.89	20240118	0.18	N	089860	5000	1831 억	2296935	N	N	57	N	N
98	20250108	160638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29900	150	2	0.50	1042798050	34901	50.59	29750	30150	29550	38650	20850	29750	29878.74	6.31	9396	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10857	9.13	0.80	12	0.10	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	30250	-1.16	20250106	29250	2.22	20250102	35950	-16.83	20241209	25800	15.89	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	57	N	N
99	20250108	150640	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29800	50	2	0.17	994308550	33275	48.23	29750	30150	29550	38650	20850	29750	29881.55	6.31	9159	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10820	9.10	0.80	12	0.09	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	30250	-1.49	20250106	29250	1.88	20250102	35950	-17.11	20241209	25800	15.50	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
100	20250108	140643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29800	50	2	0.17	815629850	27281	39.54	29750	30150	29550	38650	20850	29750	29897.36	6.31	8572	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10820	9.10	0.80	12	0.08	3275.00	37351.00	35950	20241209	-17.11	25800	20240118	15.50	30250	-1.49	20250106	29250	1.88	20250102	35950	-17.11	20241209	25800	15.50	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
101	20250108	130642	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29850	100	2	0.34	686857250	22962	33.28	29750	30150	29550	38650	20850	29750	29912.78	6.31	8174	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10838	9.11	0.80	12	0.06	3275.00	37351.00	35950	20241209	-16.97	25800	20240118	15.70	30250	-1.32	20250106	29250	2.05	20250102	35950	-16.97	20241209	25800	15.70	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
102	20250108	120639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29950	200	2	0.67	532033550	17780	25.77	29750	30150	29550	38650	20850	29750	29923.15	6.31	7571	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10875	9.15	0.80	12	0.05	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	30250	-0.99	20250106	29250	2.39	20250102	35950	-16.69	20241209	25800	16.09	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
103	20250108	110639	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30000	250	2	0.84	402268350	13452	19.50	29750	30150	29550	38650	20850	29750	29903.98	6.31	7103	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10893	9.16	0.80	12	0.04	3275.00	37351.00	35950	20241209	-16.55	25800	20240118	16.28	30250	-0.83	20250106	29250	2.56	20250102	35950	-16.55	20241209	25800	16.28	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
104	20250108	100641	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29900	150	2	0.50	154896200	5207	7.55	29750	29900	29550	38650	20850	29750	29747.69	6.31	2282	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10857	9.13	0.80	12	0.01	3275.00	37351.00	35950	20241209	-16.83	25800	20240118	15.89	30250	-1.16	20250106	29250	2.22	20250102	35950	-16.83	20241209	25800	15.89	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
105	20250108	090641	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29750	0	3	0.00	7637550	257	0.37	29750	29750	29600	38650	20850	29750	29718.09	6.31	8	30550	30150	29800	29400	29050	29975	29225	1832	8900	5000	22610	50	1	36309388	10802	9.08	0.80	12	0.00	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	30250	-1.65	20250106	29250	1.71	20250102	35950	-17.25	20241209	25800	15.31	20240118	0.19	N	089860	5000	1831 억	2291772	N	N	862	N	N
106	20250107	160635	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29750	-450	5	-1.49	2044867150	68988	160.96	29950	30200	29450	39250	21150	30200	29640.90	6.36	-21840	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10802	9.08	0.80	12	0.19	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	30250	-1.65	20250106	29250	1.71	20250102	35950	-17.25	20241209	25800	15.31	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	862	N	N
107	20250107	150637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29650	-550	5	-1.82	1916626550	64675	150.90	29950	30200	29450	39250	21150	30200	29634.74	6.36	-20519	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10766	9.05	0.79	12	0.18	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	30250	-1.98	20250106	29250	1.37	20250102	35950	-17.52	20241209	25800	14.92	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
108	20250107	140635	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29550	-650	5	-2.15	1484420250	50120	116.94	29950	30200	29450	39250	21150	30200	29617.32	6.36	-17233	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10729	9.02	0.79	12	0.14	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	30250	-2.31	20250106	29250	1.03	20250102	35950	-17.80	20241209	25800	14.53	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
109	20250107	130635	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29550	-650	5	-2.15	1326696050	44787	104.50	29950	30200	29450	39250	21150	30200	29622.35	6.36	-15586	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10729	9.02	0.79	12	0.12	3275.00	37351.00	35950	20241209	-17.80	25800	20240118	14.53	30250	-2.31	20250106	29250	1.03	20250102	35950	-17.80	20241209	25800	14.53	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
110	20250107	120636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29600	-600	5	-1.99	1051884650	35486	82.80	29950	30200	29450	39250	21150	30200	29642.24	6.36	-12553	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10748	9.04	0.79	12	0.10	3275.00	37351.00	35950	20241209	-17.66	25800	20240118	14.73	30250	-2.15	20250106	29250	1.20	20250102	35950	-17.66	20241209	25800	14.73	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
111	20250107	110632	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	-700	5	-2.32	882312250	29746	69.40	29950	30200	29450	39250	21150	30200	29661.54	6.36	-11199	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10711	9.01	0.79	12	0.08	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30250	-2.48	20250106	29250	0.85	20250102	35950	-17.94	20241209	25800	14.34	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
112	20250107	100637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29650	-550	5	-1.82	427430950	14365	33.52	29950	30200	29550	39250	21150	30200	29755.03	6.36	-9855	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10766	9.05	0.79	12	0.04	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	30250	-1.98	20250106	29250	1.37	20250102	35950	-17.52	20241209	25800	14.92	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
113	20250107	090638	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30000	-200	5	-0.66	8865550	295	0.69	29950	30200	29950	39250	21150	30200	30052.71	6.36	-83	30800	30500	29950	29650	29100	30650	29800	1832	9050	5000	22950	50	1	36309388	10893	9.16	0.80	12	0.00	3275.00	37351.00	35950	20241209	-16.55	25800	20240118	16.28	30250	-0.83	20250106	29250	2.56	20250102	35950	-16.55	20241209	25800	16.28	20240118	0.19	N	089860	5000	1831 억	2308992	N	N	1573	N	N
114	20250106	160629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30200	550	2	1.85	1284614650	42821	108.93	29650	30250	29400	38500	20800	29650	29999.62	6.36	4572	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10965	9.22	0.81	12	0.12	3275.00	37351.00	35950	20241209	-15.99	25800	20240118	17.05	30250	-0.17	20250106	29250	3.25	20250102	35950	-15.99	20241209	25800	17.05	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	1573	N	N
115	20250106	150630	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30100	450	2	1.52	1152432200	38424	97.74	29650	30250	29400	38500	20800	29650	29992.51	6.36	4541	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10929	9.19	0.81	12	0.11	3275.00	37351.00	35950	20241209	-16.27	25800	20240118	16.67	30250	-0.50	20250106	29250	2.91	20250102	35950	-16.27	20241209	25800	16.67	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
116	20250106	140629	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30250	600	2	2.02	868885250	29022	73.83	29650	30250	29400	38500	20800	29650	29938.85	6.36	5035	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10984	9.24	0.81	12	0.08	3275.00	37351.00	35950	20241209	-15.86	25800	20240118	17.25	30250	0.00	20250106	29250	3.42	20250102	35950	-15.86	20241209	25800	17.25	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
117	20250106	130626	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30150	500	2	1.69	676096250	22638	57.59	29650	30150	29400	38500	20800	29650	29865.55	6.36	3553	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10947	9.21	0.81	12	0.06	3275.00	37351.00	35950	20241209	-16.13	25800	20240118	16.86	30150	0.00	20250106	29250	3.08	20250102	35950	-16.13	20241209	25800	16.86	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
118	20250106	120625	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	30050	400	2	1.35	495681050	16642	42.33	29650	30050	29400	38500	20800	29650	29784.94	6.36	2664	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10911	9.18	0.80	12	0.05	3275.00	37351.00	35950	20241209	-16.41	25800	20240118	16.47	30050	0.00	20250106	29250	2.74	20250102	35950	-16.41	20241209	25800	16.47	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
119	20250106	110625	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29750	100	2	0.34	297605000	10021	25.49	29650	29850	29400	38500	20800	29650	29698.13	6.36	1400	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10802	9.08	0.80	12	0.03	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	30000	-0.83	20250102	29250	1.71	20250102	35950	-17.25	20241209	25800	15.31	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
120	20250106	100624	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29850	200	2	0.67	174291300	5885	14.97	29650	29850	29400	38500	20800	29650	29616.19	6.36	-103	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10838	9.11	0.80	12	0.02	3275.00	37351.00	35950	20241209	-16.97	25800	20240118	15.70	30000	-0.50	20250102	29250	2.05	20250102	35950	-16.97	20241209	25800	15.70	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
121	20250106	090622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	-150	5	-0.51	15888350	538	1.37	29650	29650	29450	38500	20800	29650	29532.25	6.36	-431	30116	29882	29566	29332	29016	30000	29450	1832	8850	5000	22530	50	1	36309388	10711	9.01	0.79	12	0.00	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30000	-1.67	20250102	29250	0.85	20250102	35950	-17.94	20241209	25800	14.34	20240118	0.19	N	089860	5000	1831 억	2307713	N	N	919	N	N
122	20250103	160621	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29650	200	2	0.68	1161877150	39274	97.33	29450	29800	29250	38250	20650	29450	29583.53	6.33	13093	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10766	9.05	0.79	12	0.11	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	30000	-1.17	20250102	29250	1.37	20250103	35950	-17.52	20241209	25800	14.92	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	919	N	N
123	20250103	150623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	50	2	0.17	990399400	33469	82.94	29450	29800	29250	38250	20650	29450	29591.54	6.33	9040	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10711	9.01	0.79	12	0.09	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30000	-1.67	20250102	29250	0.85	20250103	35950	-17.94	20241209	25800	14.34	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
124	20250103	140622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29600	150	2	0.51	735136950	24841	61.56	29450	29800	29250	38250	20650	29450	29593.69	6.33	7235	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10748	9.04	0.79	12	0.07	3275.00	37351.00	35950	20241209	-17.66	25800	20240118	14.73	30000	-1.33	20250102	29250	1.20	20250103	35950	-17.66	20241209	25800	14.73	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
125	20250103	130623	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29650	200	2	0.68	613485050	20738	51.39	29450	29800	29250	38250	20650	29450	29582.65	6.33	6117	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10766	9.05	0.79	12	0.06	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	30000	-1.17	20250102	29250	1.37	20250103	35950	-17.52	20241209	25800	14.92	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
126	20250103	120621	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29600	150	2	0.51	524373650	17732	43.94	29450	29800	29250	38250	20650	29450	29572.17	6.33	4280	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10748	9.04	0.79	12	0.05	3275.00	37351.00	35950	20241209	-17.66	25800	20240118	14.73	30000	-1.33	20250102	29250	1.20	20250103	35950	-17.66	20241209	25800	14.73	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
127	20250103	110622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	50	2	0.17	424728000	14361	35.59	29450	29800	29250	38250	20650	29450	29575.10	6.33	3165	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10711	9.01	0.79	12	0.04	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30000	-1.67	20250102	29250	0.85	20250103	35950	-17.94	20241209	25800	14.34	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
128	20250103	100620	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29650	200	2	0.68	229310000	7749	19.20	29450	29800	29250	38250	20650	29450	29592.21	6.33	2239	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10766	9.05	0.79	12	0.02	3275.00	37351.00	35950	20241209	-17.52	25800	20240118	14.92	30000	-1.17	20250102	29250	1.37	20250103	35950	-17.52	20241209	25800	14.92	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
129	20250103	090622	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	50	2	0.17	28616900	974	2.41	29450	29500	29250	38250	20650	29450	29380.80	6.33	-287	30316	29882	29566	29132	28816	29725	28975	1832	8800	5000	22380	50	1	36309388	10711	9.01	0.79	12	0.00	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30000	-1.67	20250102	29250	0.85	20250103	35950	-17.94	20241209	25800	14.34	20240118	0.21	N	089860	5000	1831 억	2299060	N	N	233	N	N
130	20250102	160617	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29450	-500	5	-1.67	1184651200	40184	128.35	29950	30000	29250	38900	21000	29950	29480.67	6.36	-8292	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10693	8.99	0.79	12	0.11	3275.00	37351.00	35950	20241209	-18.08	25800	20240118	14.15	30000	-1.83	20250102	29250	0.68	20250102	35950	-18.08	20241209	25800	14.15	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	233	N	N
131	20250102	150619	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29350	-600	5	-2.00	1060719500	35967	114.88	29950	30000	29250	38900	21000	29950	29491.46	6.36	-6766	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10657	8.96	0.79	12	0.10	3275.00	37351.00	35950	20241209	-18.36	25800	20240118	13.76	30000	-2.17	20250102	29250	0.34	20250102	35950	-18.36	20241209	25800	13.76	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
132	20250102	140616	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29350	-600	5	-2.00	938769200	31821	101.64	29950	30000	29250	38900	21000	29950	29501.56	6.36	-7503	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10657	8.96	0.79	12	0.09	3275.00	37351.00	35950	20241209	-18.36	25800	20240118	13.76	30000	-2.17	20250102	29250	0.34	20250102	35950	-18.36	20241209	25800	13.76	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
133	20250102	130616	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29400	-550	5	-1.84	745619500	25244	80.63	29950	30000	29300	38900	21000	29950	29536.50	6.36	-9517	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10675	8.98	0.79	12	0.07	3275.00	37351.00	35950	20241209	-18.22	25800	20240118	13.95	30000	-2.00	20250102	29300	0.34	20250102	35950	-18.22	20241209	25800	13.95	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
134	20250102	120615	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29350	-600	5	-2.00	623335550	21082	67.34	29950	30000	29300	38900	21000	29950	29567.19	6.36	-8672	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10657	8.96	0.79	12	0.06	3275.00	37351.00	35950	20241209	-18.36	25800	20240118	13.76	30000	-2.17	20250102	29300	0.17	20250102	35950	-18.36	20241209	25800	13.76	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
135	20250102	110606	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29500	-450	5	-1.50	313831600	10561	33.73	29950	30000	29500	38900	21000	29950	29716.09	6.36	-3378	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10711	9.01	0.79	12	0.03	3275.00	37351.00	35950	20241209	-17.94	25800	20240118	14.34	30000	-1.67	20250102	29500	0.00	20250102	35950	-17.94	20241209	25800	14.34	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
136	20250102	100613	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29750	-200	5	-0.67	17126900	575	1.84	29950	29950	29700	38900	21000	29950	29785.91	6.36	-153	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10802	9.08	0.80	12	0.00	3275.00	37351.00	35950	20241209	-17.25	25800	20240118	15.31	29950	-0.67	20250102	29700	0.17	20250102	35950	-17.25	20241209	25800	15.31	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N
137	20250102	090607	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	6.36	0	30650	30300	29850	29500	29050	30475	29675	1832	8950	5000	22760	50	1	36309388	10875	9.15	0.80	12	0.00	3275.00	37351.00	35950	20241209	-16.69	25800	20240118	16.09	0	0.00	0	0	0.00	0	35950	-16.69	20241209	25800	16.09	20240118	0.18	N	089860	5000	1831 억	2309146	N	N	4113	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History