KissMeData/102260/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160806	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	0	3	0.00	108893910	27877	44.62	3900	3965	3895	5060	2730	3895	3906.23	2.16	-3365	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1935	5.79	0.48	12	0.06	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4010	-2.87	20250122	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.89	N	102260	1000	496 억	1074110	N	N	71	N	N
3	20250124	150805	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	15	2	0.39	79873540	20428	32.70	3900	3965	3895	5060	2730	3895	3910.00	2.16	-3090	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1943	5.81	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.54	3523	20241209	10.98	4010	-2.49	20250122	3630	7.71	20250121	5680	-31.16	20240326	3555	9.99	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
4	20250124	140804	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	0	3	0.00	76930870	19674	31.49	3900	3965	3895	5060	2730	3895	3910.28	2.16	-2500	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1935	5.79	0.48	12	0.04	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4010	-2.87	20250122	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
5	20250124	130805	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3900	5	2	0.13	67570135	17273	27.65	3900	3965	3895	5060	2730	3895	3911.89	2.16	-1369	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1938	5.79	0.48	12	0.03	673.00	8062.00	5629	20240326	-30.72	3523	20241209	10.70	4010	-2.74	20250122	3630	7.44	20250121	5680	-31.34	20240326	3555	9.70	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
6	20250124	120802	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	10	2	0.26	49908515	12744	20.40	3900	3965	3895	5060	2730	3895	3916.24	2.16	-761	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1940	5.80	0.48	12	0.03	673.00	8062.00	5629	20240326	-30.63	3523	20241209	10.84	4010	-2.62	20250122	3630	7.58	20250121	5680	-31.25	20240326	3555	9.85	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
7	20250124	110805	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3950	55	2	1.41	18310305	4671	7.48	3900	3965	3895	5060	2730	3895	3920.00	2.16	-2133	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1963	5.87	0.49	12	0.01	673.00	8062.00	5629	20240326	-29.83	3523	20241209	12.12	4010	-1.50	20250122	3630	8.82	20250121	5680	-30.46	20240326	3555	11.11	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
8	20250124	100801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	35	2	0.90	8640100	2209	3.54	3900	3965	3895	5060	2730	3895	3911.32	2.16	-740	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1953	5.84	0.49	12	0.00	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
9	20250124	090806	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	70	2	1.80	3071260	785	1.26	3900	3965	3895	5060	2730	3895	3912.43	2.16	-591	4011	3952	3916	3857	3821	3935	3840	497	1165	1000	2960	5	1	49689728	1970	5.89	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.89	N	102260	1000	496 억	1074110	N	N	0	N	N
10	20250123	160801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3895	-90	5	-2.26	244820740	62390	66.42	3975	3975	3880	5180	2790	3985	3923.69	2.18	-9046	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1935	5.79	0.48	12	0.13	673.00	8062.00	5629	20240326	-30.80	3523	20241209	10.56	4010	-2.87	20250122	3630	7.30	20250121	5680	-31.43	20240326	3555	9.56	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
11	20250123	150800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3905	-80	5	-2.01	213723405	54408	57.92	3975	3975	3880	5180	2790	3985	3927.79	2.18	-8508	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1940	5.80	0.48	12	0.11	673.00	8062.00	5629	20240326	-30.63	3523	20241209	10.84	4010	-2.62	20250122	3630	7.58	20250121	5680	-31.25	20240326	3555	9.85	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
12	20250123	140801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-50	5	-1.25	172557060	43913	46.75	3975	3975	3900	5180	2790	3985	3929.08	2.18	-7167	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.09	673.00	8062.00	5629	20240326	-30.09	3523	20241209	11.69	4010	-1.87	20250122	3630	8.40	20250121	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
13	20250123	130759	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3930	-55	5	-1.38	150288560	38211	40.68	3975	3975	3910	5180	2790	3985	3932.64	2.18	-6745	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1953	5.84	0.49	12	0.08	673.00	8062.00	5629	20240326	-30.18	3523	20241209	11.55	4010	-2.00	20250122	3630	8.26	20250121	5680	-30.81	20240326	3555	10.55	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
14	20250123	120801	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-50	5	-1.25	140342755	35689	37.99	3975	3975	3910	5180	2790	3985	3931.86	2.18	-6155	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.07	673.00	8062.00	5629	20240326	-30.09	3523	20241209	11.69	4010	-1.87	20250122	3630	8.40	20250121	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
15	20250123	110752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3935	-50	5	-1.25	112158410	28491	30.33	3975	3975	3920	5180	2790	3985	3936.02	2.18	-6146	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1955	5.85	0.49	12	0.06	673.00	8062.00	5629	20240326	-30.09	3523	20241209	11.69	4010	-1.87	20250122	3630	8.40	20250121	5680	-30.72	20240326	3555	10.69	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
16	20250123	100800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3945	-40	5	-1.00	85921645	21814	23.22	3975	3975	3920	5180	2790	3985	3938.08	2.18	-5618	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1960	5.86	0.49	12	0.04	673.00	8062.00	5629	20240326	-29.92	3523	20241209	11.98	4010	-1.62	20250122	3630	8.68	20250121	5680	-30.55	20240326	3555	10.97	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
17	20250123	090800	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3965	-20	5	-0.50	4353050	1099	1.17	3975	3975	3945	5180	2790	3985	3949.67	2.18	320	4071	4027	3966	3922	3861	4050	3945	497	1195	1000	3020	5	1	49689728	1970	5.89	0.49	12	0.00	673.00	8062.00	5629	20240326	-29.56	3523	20241209	12.55	4010	-1.12	20250122	3630	9.23	20250121	5680	-30.19	20240326	3555	11.53	20241209	0.86	N	102260	1000	496 억	1082063	N	N	199	N	N
18	20250122	160754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3985	70	2	1.79	373078010	93938	160.96	3915	4010	3905	5080	2745	3915	3971.83	2.14	15710	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1980	5.92	0.49	12	0.19	673.00	8062.00	5629	20240326	-29.21	3523	20241209	13.11	4010	-0.62	20250122	3630	9.78	20250121	5680	-29.84	20240326	3555	12.10	20241209	0.89	N	102260	1000	496 억	1064999	N	N	199	N	N
19	20250122	150755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4000	85	2	2.17	354272970	89225	152.88	3915	4010	3905	5080	2745	3915	3970.90	2.14	15719	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1988	5.94	0.50	12	0.18	673.00	8062.00	5629	20240326	-28.94	3523	20241209	13.54	4010	-0.25	20250122	3630	10.19	20250121	5680	-29.58	20240326	3555	12.52	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
20	20250122	140754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	4005	90	2	2.30	338757540	85347	146.24	3915	4010	3905	5080	2745	3915	3969.53	2.14	16088	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1990	5.95	0.50	12	0.17	673.00	8062.00	5629	20240326	-28.85	3523	20241209	13.68	4010	-0.12	20250122	3630	10.33	20250121	5680	-29.49	20240326	3555	12.66	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
21	20250122	130755	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3995	80	2	2.04	287672375	72552	124.32	3915	4010	3905	5080	2745	3915	3965.43	2.14	13778	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1985	5.94	0.50	12	0.15	673.00	8062.00	5629	20240326	-29.03	3523	20241209	13.40	4010	-0.37	20250122	3630	10.06	20250121	5680	-29.67	20240326	3555	12.38	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
22	20250122	120753	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3980	65	2	1.66	225169325	56903	97.50	3915	4000	3905	5080	2745	3915	3957.48	2.14	12367	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1978	5.91	0.49	12	0.11	673.00	8062.00	5629	20240326	-29.29	3523	20241209	12.97	4000	-0.50	20250122	3630	9.64	20250121	5680	-29.93	20240326	3555	11.95	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
23	20250122	110754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3955	40	2	1.02	157996170	40054	68.63	3915	3985	3905	5080	2745	3915	3944.99	2.14	2279	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1965	5.88	0.49	12	0.08	673.00	8062.00	5629	20240326	-29.74	3523	20241209	12.26	3985	-0.75	20250122	3630	8.95	20250121	5680	-30.37	20240326	3555	11.25	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
24	20250122	100754	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3925	10	2	0.26	83648455	21278	36.46	3915	3950	3905	5080	2745	3915	3931.65	2.14	-4369	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1950	5.83	0.49	12	0.04	673.00	8062.00	5629	20240326	-30.27	3523	20241209	11.41	3955	-0.76	20250117	3630	8.13	20250121	5680	-30.90	20240326	3555	10.41	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
25	20250122	090756	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3940	25	2	0.64	22808910	5812	9.96	3915	3945	3905	5080	2745	3915	3925.44	2.14	-2302	4131	4022	3826	3717	3521	4077	3772	497	1165	1000	2970	5	1	49689728	1958	5.85	0.49	12	0.01	673.00	8062.00	5629	20240326	-30.01	3523	20241209	11.84	3955	-0.38	20250117	3630	8.54	20250121	5680	-30.63	20240326	3555	10.83	20241209	0.89	N	102260	1000	496 억	1064999	N	N	65	N	N
26	20250121	160750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3915	65	2	1.69	224083400	57853	115.66	3830	3935	3630	5000	2695	3850	3873.32	2.15	-3340	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1945	5.82	0.49	12	0.12	673.00	8062.00	5629	20240326	-30.45	3523	20241209	11.13	3955	-1.01	20250117	3630	7.85	20250121	5680	-31.07	20240326	3555	10.13	20241209	0.90	N	102260	1000	496 억	1070791	N	N	65	N	N
27	20250121	150751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3910	60	2	1.56	218121590	56325	112.60	3830	3935	3630	5000	2695	3850	3872.55	2.15	-3518	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1943	5.81	0.48	12	0.11	673.00	8062.00	5629	20240326	-30.54	3523	20241209	10.98	3955	-1.14	20250117	3630	7.71	20250121	5680	-31.16	20240326	3555	9.99	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
28	20250121	140752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	40	2	1.04	169921950	43972	87.91	3830	3935	3630	5000	2695	3850	3864.32	2.15	-3992	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1933	5.78	0.48	12	0.09	673.00	8062.00	5629	20240326	-30.89	3523	20241209	10.42	3955	-1.64	20250117	3630	7.16	20250121	5680	-31.51	20240326	3555	9.42	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
29	20250121	130751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3885	35	2	0.91	148446780	38436	76.84	3830	3935	3630	5000	2695	3850	3862.18	2.15	-3224	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1930	5.77	0.48	12	0.08	673.00	8062.00	5629	20240326	-30.98	3523	20241209	10.28	3955	-1.77	20250117	3630	7.02	20250121	5680	-31.60	20240326	3555	9.28	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
30	20250121	120742	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	10	2	0.26	131838975	34153	68.28	3830	3935	3630	5000	2695	3850	3860.25	2.15	-3211	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1918	5.74	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	3955	-2.40	20250117	3630	6.34	20250121	5680	-32.04	20240326	3555	8.58	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
31	20250121	110712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	0	3	0.00	119533875	30966	61.90	3830	3935	3630	5000	2695	3850	3860.17	2.15	-2781	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	3955	-2.65	20250117	3630	6.06	20250121	5680	-32.22	20240326	3555	8.30	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
32	20250121	100707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3855	5	2	0.13	110195355	28543	57.06	3830	3935	3630	5000	2695	3850	3860.68	2.15	-2753	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1916	5.73	0.48	12	0.06	673.00	8062.00	5629	20240326	-31.52	3523	20241209	9.42	3955	-2.53	20250117	3630	6.20	20250121	5680	-32.13	20240326	3555	8.44	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
33	20250121	090752	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3880	30	2	0.78	30203480	7988	15.97	3830	3880	3630	5000	2695	3850	3781.11	2.15	-69	3930	3890	3865	3825	3800	3910	3845	497	1150	1000	2920	5	1	49689728	1928	5.77	0.48	12	0.02	673.00	8062.00	5629	20240326	-31.07	3523	20241209	10.13	3955	-1.90	20250117	3630	6.89	20250121	5680	-31.69	20240326	3555	9.14	20241209	0.90	N	102260	1000	496 억	1070791	N	N	1	N	N
34	20250120	160746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	5	2	0.13	193496120	50022	47.16	3845	3905	3840	4995	2695	3845	3868.22	2.15	1057	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.10	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	3955	-2.65	20250117	3685	4.48	20250103	5680	-32.22	20240326	3555	8.30	20241209	0.92	N	102260	1000	496 억	1068703	N	N	1	N	N
35	20250120	150751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3870	25	2	0.65	190686320	49293	46.47	3845	3905	3840	4995	2695	3845	3868.43	2.15	1487	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1923	5.75	0.48	12	0.10	673.00	8062.00	5629	20240326	-31.25	3523	20241209	9.85	3955	-2.15	20250117	3685	5.02	20250103	5680	-31.87	20240326	3555	8.86	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
36	20250120	140748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	0	3	0.00	181022935	46790	44.11	3845	3905	3840	4995	2695	3845	3868.84	2.15	1608	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1911	5.71	0.48	12	0.09	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	3955	-2.78	20250117	3685	4.34	20250103	5680	-32.31	20240326	3555	8.16	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
37	20250120	130748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3865	20	2	0.52	132748120	34265	32.30	3845	3905	3840	4995	2695	3845	3874.16	2.15	1615	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1921	5.74	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.34	3523	20241209	9.71	3955	-2.28	20250117	3685	4.88	20250103	5680	-31.95	20240326	3555	8.72	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
38	20250120	120750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3860	15	2	0.39	128093700	33061	31.17	3845	3905	3840	4995	2695	3845	3874.47	2.15	1735	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1918	5.74	0.48	12	0.07	673.00	8062.00	5629	20240326	-31.43	3523	20241209	9.57	3955	-2.40	20250117	3685	4.75	20250103	5680	-32.04	20240326	3555	8.58	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
39	20250120	110751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3890	45	2	1.17	122092485	31508	29.70	3845	3905	3840	4995	2695	3845	3874.97	2.15	1961	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1933	5.78	0.48	12	0.06	673.00	8062.00	5629	20240326	-30.89	3523	20241209	10.42	3955	-1.64	20250117	3685	5.56	20250103	5680	-31.51	20240326	3555	9.42	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
40	20250120	100749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3875	30	2	0.78	55476680	14361	13.54	3845	3890	3840	4995	2695	3845	3863.01	2.15	655	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1925	5.76	0.48	12	0.03	673.00	8062.00	5629	20240326	-31.16	3523	20241209	9.99	3955	-2.02	20250117	3685	5.16	20250103	5680	-31.78	20240326	3555	9.00	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
41	20250120	090751	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3850	5	2	0.13	12975075	3371	3.18	3845	3870	3845	4995	2695	3845	3849.03	2.15	1628	4071	3957	3841	3727	3611	4015	3785	497	1150	1000	2920	5	1	49689728	1913	5.72	0.48	12	0.01	673.00	8062.00	5629	20240326	-31.60	3523	20241209	9.28	3955	-2.65	20250117	3685	4.48	20250103	5680	-32.22	20240326	3555	8.30	20241209	0.92	N	102260	1000	496 억	1068703	N	N	194	N	N
42	20250117	160748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3845	95	2	2.53	407084465	106073	399.48	3750	3955	3725	4875	2625	3750	3837.77	2.15	-2199	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1911	5.71	0.48	12	0.21	673.00	8062.00	5629	20240326	-31.69	3523	20241209	9.14	3955	-2.78	20250117	3685	4.34	20250103	5680	-32.31	20240326	3555	8.16	20241209	0.94	N	102260	1000	496 억	1068479	N	N	194	N	N
43	20250117	150749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3855	105	2	2.80	370831710	96649	363.99	3750	3955	3725	4875	2625	3750	3836.89	2.15	-4468	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1916	5.73	0.48	12	0.19	673.00	8062.00	5629	20240326	-31.52	3523	20241209	9.42	3955	-2.53	20250117	3685	4.61	20250103	5680	-32.13	20240326	3555	8.44	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
44	20250117	140750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3815	65	2	1.73	175814390	46387	174.70	3750	3835	3725	4875	2625	3750	3790.17	2.15	-7574	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1896	5.67	0.47	12	0.09	673.00	8062.00	5629	20240326	-32.23	3523	20241209	8.29	3835	-0.52	20250117	3685	3.53	20250103	5680	-32.83	20240326	3555	7.31	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
45	20250117	130747	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3805	55	2	1.47	116650210	30902	116.38	3750	3805	3725	4875	2625	3750	3774.84	2.15	-6007	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1891	5.65	0.47	12	0.06	673.00	8062.00	5629	20240326	-32.40	3523	20241209	8.00	3805	0.00	20250117	3685	3.26	20250103	5680	-33.01	20240326	3555	7.03	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
46	20250117	120750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3775	25	2	0.67	60794825	16163	60.87	3750	3780	3725	4875	2625	3750	3761.36	2.15	-2174	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1876	5.61	0.47	12	0.03	673.00	8062.00	5629	20240326	-32.94	3523	20241209	7.15	3800	-0.66	20250110	3685	2.44	20250103	5680	-33.54	20240326	3555	6.19	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
47	20250117	110748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	15	2	0.40	45420010	12082	45.50	3750	3780	3725	4875	2625	3750	3759.31	2.15	-1581	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1871	5.59	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	3800	-0.92	20250110	3685	2.17	20250103	5680	-33.71	20240326	3555	5.91	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
48	20250117	100750	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3770	20	2	0.53	25968735	6906	26.01	3750	3780	3725	4875	2625	3750	3760.31	2.15	-1750	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1873	5.60	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.03	3523	20241209	7.01	3800	-0.79	20250110	3685	2.31	20250103	5680	-33.63	20240326	3555	6.05	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
49	20250117	090749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	-20	5	-0.53	1510950	403	1.52	3750	3770	3730	4875	2625	3750	3749.26	2.15	-339	3773	3761	3743	3731	3713	3767	3737	497	1125	1000	2850	5	1	49689728	1853	5.54	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.94	N	102260	1000	496 억	1068479	N	N	0	N	N
50	20250116	160743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	25	2	0.67	99179400	26538	90.47	3725	3755	3725	4840	2610	3725	3737.26	2.15	1519	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1863	5.57	0.47	12	0.05	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3800	-1.32	20250110	3685	1.76	20250103	5680	-33.98	20240326	3555	5.49	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
51	20250116	150707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	10	2	0.27	86904540	23252	79.27	3725	3755	3725	4840	2610	3725	3737.51	2.15	-527	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1856	5.55	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3800	-1.71	20250110	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
52	20250116	140748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	5	2	0.13	77179115	20647	70.39	3725	3755	3725	4840	2610	3725	3738.03	2.15	-1615	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.04	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
53	20250116	130746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	20	2	0.54	51979620	13903	47.40	3725	3755	3725	4840	2610	3725	3738.73	2.15	-1124	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1861	5.56	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	3800	-1.45	20250110	3685	1.63	20250103	5680	-34.07	20240326	3555	5.34	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
54	20250116	120746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	15	2	0.40	49282995	13182	44.94	3725	3755	3725	4840	2610	3725	3738.66	2.15	-961	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1858	5.56	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
55	20250116	110748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	25	2	0.67	38952280	10422	35.53	3725	3755	3725	4840	2610	3725	3737.51	2.15	-802	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1863	5.57	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3800	-1.32	20250110	3685	1.76	20250103	5680	-33.98	20240326	3555	5.49	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
56	20250116	100747	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	15	2	0.40	26233525	7024	23.95	3725	3750	3725	4840	2610	3725	3734.84	2.15	-718	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1858	5.56	0.46	12	0.01	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
57	20250116	090749	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	5	2	0.13	9201260	2470	8.42	3725	3730	3725	4840	2610	3725	3725.21	2.15	-267	3791	3757	3736	3702	3681	3775	3720	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.93	N	102260	1000	496 억	1066544	N	N	0	N	N
58	20250115	160745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	0	3	0.00	108454600	28982	74.16	3720	3770	3715	4840	2610	3725	3742.14	2.16	-8086	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1851	5.53	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3800	-1.97	20250110	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
59	20250115	150746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	5	2	0.13	104554180	27935	71.48	3720	3770	3715	4840	2610	3725	3742.77	2.16	-7672	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
60	20250115	140739	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	5	2	0.13	96591925	25801	66.02	3720	3770	3715	4840	2610	3725	3743.73	2.16	-6682	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
61	20250115	130746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	5	2	0.13	93329420	24926	63.78	3720	3770	3715	4840	2610	3725	3744.26	2.16	-6192	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3800	-1.84	20250110	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
62	20250115	120731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	10	2	0.27	88294520	23575	60.33	3720	3770	3715	4840	2610	3725	3745.26	2.16	-5810	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1856	5.55	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3800	-1.71	20250110	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
63	20250115	110746	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-5	5	-0.13	61323465	16373	41.90	3720	3770	3715	4840	2610	3725	3745.40	2.16	-3435	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1848	5.53	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3800	-2.11	20250110	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
64	20250115	100745	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	25	2	0.67	48140840	12840	32.86	3720	3770	3720	4840	2610	3725	3749.29	2.16	-2341	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1863	5.57	0.47	12	0.03	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3800	-1.32	20250110	3685	1.76	20250103	5680	-33.98	20240326	3555	5.49	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
65	20250115	090748	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	15	2	0.40	3851600	1030	2.64	3720	3740	3720	4840	2610	3725	3739.42	2.16	-343	3765	3745	3720	3700	3675	3732	3687	497	1115	1000	2830	5	1	49689728	1858	5.56	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.93	N	102260	1000	496 억	1072846	N	N	31	N	N
66	20250114	160731	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	10	2	0.27	144772025	38979	81.56	3740	3740	3695	4825	2605	3715	3714.10	2.15	6422	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1851	5.53	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3800	-1.97	20250110	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.93	N	102260	1000	496 억	1069392	N	N	31	N	N
67	20250114	150743	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	5	2	0.13	141636240	38137	79.80	3740	3740	3695	4825	2605	3715	3713.88	2.15	6537	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3800	-2.11	20250110	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
68	20250114	140741	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	5	2	0.13	136380655	36725	76.85	3740	3740	3695	4825	2605	3715	3713.56	2.15	5491	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3800	-2.11	20250110	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
69	20250114	130741	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	5	2	0.13	114970960	30972	64.81	3740	3740	3695	4825	2605	3715	3712.09	2.15	397	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3800	-2.11	20250110	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
70	20250114	120738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	0	3	0.00	104410870	28131	58.87	3740	3740	3695	4825	2605	3715	3711.59	2.15	-1170	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1846	5.52	0.46	12	0.06	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
71	20250114	110738	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	25	2	0.67	83482190	22497	47.08	3740	3740	3695	4825	2605	3715	3710.81	2.15	-1581	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1858	5.56	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
72	20250114	100737	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	0	3	0.00	15226875	4099	8.58	3740	3740	3705	4825	2605	3715	3714.78	2.15	-2134	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1846	5.52	0.46	12	0.01	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
73	20250114	090741	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	25	2	0.67	346260	93	0.19	3740	3740	3710	4825	2605	3715	3723.23	2.15	-73	3748	3731	3718	3701	3688	3730	3700	497	1110	1000	2820	5	1	49689728	1858	5.56	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.93	N	102260	1000	496 억	1069392	N	N	36	N	N
74	20250113	160730	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	0	3	0.00	177485040	47789	56.35	3715	3735	3705	4825	2605	3715	3713.93	2.18	-14083	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1846	5.52	0.46	12	0.10	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1083475	N	N	36	N	N
75	20250113	150734	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-5	5	-0.13	172317905	46398	54.71	3715	3735	3705	4825	2605	3715	3713.91	2.18	-14223	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1843	5.51	0.46	12	0.09	673.00	8062.00	5629	20240326	-34.09	3523	20241209	5.31	3800	-2.37	20250110	3685	0.68	20250103	5680	-34.68	20240326	3555	4.36	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
76	20250113	140722	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	0	3	0.00	148909340	40091	47.27	3715	3735	3710	4825	2605	3715	3714.28	2.18	-15358	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1846	5.52	0.46	12	0.08	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
77	20250113	130723	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-5	5	-0.13	114534030	30832	36.36	3715	3735	3710	4825	2605	3715	3714.78	2.18	-14620	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1843	5.51	0.46	12	0.06	673.00	8062.00	5629	20240326	-34.09	3523	20241209	5.31	3800	-2.37	20250110	3685	0.68	20250103	5680	-34.68	20240326	3555	4.36	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
78	20250113	120726	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-5	5	-0.13	88029355	23688	27.93	3715	3735	3710	4825	2605	3715	3716.20	2.18	-11641	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1843	5.51	0.46	12	0.05	673.00	8062.00	5629	20240326	-34.09	3523	20241209	5.31	3800	-2.37	20250110	3685	0.68	20250103	5680	-34.68	20240326	3555	4.36	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
79	20250113	110724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-5	5	-0.13	77593805	20877	24.62	3715	3735	3710	4825	2605	3715	3716.71	2.18	-8833	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1843	5.51	0.46	12	0.04	673.00	8062.00	5629	20240326	-34.09	3523	20241209	5.31	3800	-2.37	20250110	3685	0.68	20250103	5680	-34.68	20240326	3555	4.36	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
80	20250113	100724	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	5	2	0.13	58161635	15644	18.45	3715	3735	3710	4825	2605	3715	3717.82	2.18	-4364	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3800	-2.11	20250110	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
81	20250113	090729	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	0	3	0.00	12375360	3332	3.93	3715	3715	3710	4825	2605	3715	3714.09	2.18	-1632	3828	3771	3743	3686	3658	3757	3672	497	1110	1000	2820	5	1	49689728	1846	5.52	0.46	12	0.01	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1083475	N	N	140	N	N
82	20250110	160707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	-50	5	-1.33	316038200	84426	171.93	3800	3800	3715	4890	2640	3765	3743.38	2.18	-43327	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1846	5.52	0.46	12	0.17	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3800	-2.24	20250110	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.92	N	102260	1000	496 억	1081816	N	N	140	N	N
83	20250110	150718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-40	5	-1.06	255947060	68282	139.05	3800	3800	3715	4890	2640	3765	3748.38	2.18	-37516	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1851	5.53	0.46	12	0.14	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3800	-1.97	20250110	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
84	20250110	140721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	-10	5	-0.27	141836335	37669	76.71	3800	3800	3740	4890	2640	3765	3765.33	2.18	-18908	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1866	5.58	0.47	12	0.08	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	3800	-1.18	20250110	3685	1.90	20250103	5680	-33.89	20240326	3555	5.63	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
85	20250110	130720	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	-10	5	-0.27	134895195	35820	72.94	3800	3800	3740	4890	2640	3765	3765.92	2.18	-18385	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1866	5.58	0.47	12	0.07	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	3800	-1.18	20250110	3685	1.90	20250103	5680	-33.89	20240326	3555	5.63	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
86	20250110	120721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-25	5	-0.66	131960975	35038	71.35	3800	3800	3740	4890	2640	3765	3766.22	2.18	-17782	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1858	5.56	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
87	20250110	110719	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-25	5	-0.66	117035070	31050	63.23	3800	3800	3740	4890	2640	3765	3769.25	2.18	-16271	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1858	5.56	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3800	-1.58	20250110	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
88	20250110	100718	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3760	-5	5	-0.13	71256015	18843	38.37	3800	3800	3755	4890	2640	3765	3781.56	2.18	-5284	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1868	5.59	0.47	12	0.04	673.00	8062.00	5629	20240326	-33.20	3523	20241209	6.73	3800	-1.05	20250110	3685	2.04	20250103	5680	-33.80	20240326	3555	5.77	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
89	20250110	090721	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3795	30	2	0.80	37987220	10004	20.37	3800	3800	3765	4890	2640	3765	3797.20	2.18	452	3795	3780	3750	3735	3705	3787	3742	497	1125	1000	2860	5	1	49689728	1886	5.64	0.47	12	0.02	673.00	8062.00	5629	20240326	-32.58	3523	20241209	7.72	3800	-0.13	20250110	3685	2.99	20250103	5680	-33.19	20240326	3555	6.75	20241209	0.92	N	102260	1000	496 억	1081816	N	N	0	N	N
90	20250109	160715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	15	2	0.40	183395155	49072	128.16	3750	3765	3720	4875	2625	3750	3737.21	2.20	-12562	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1871	5.59	0.47	12	0.10	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	3770	-0.13	20250102	3685	2.17	20250103	5680	-33.71	20240326	3555	5.91	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
91	20250109	150716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	0	3	0.00	173010425	46312	120.95	3750	3760	3720	4875	2625	3750	3735.76	2.20	-12501	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1863	5.57	0.47	12	0.09	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3770	-0.53	20250102	3685	1.76	20250103	5680	-33.98	20240326	3555	5.49	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
92	20250109	140716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	-5	5	-0.13	162408655	43484	113.56	3750	3760	3720	4875	2625	3750	3734.91	2.20	-12863	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1861	5.56	0.46	12	0.09	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	3770	-0.66	20250102	3685	1.63	20250103	5680	-34.07	20240326	3555	5.34	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
93	20250109	130715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-25	5	-0.67	77469925	20768	54.24	3750	3760	3720	4875	2625	3750	3730.25	2.20	-9977	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1851	5.53	0.46	12	0.04	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
94	20250109	120716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-25	5	-0.67	45556095	12222	31.92	3750	3760	3720	4875	2625	3750	3727.38	2.20	-8660	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1851	5.53	0.46	12	0.02	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
95	20250109	110720	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	-20	5	-0.53	27755295	7445	19.44	3750	3760	3720	4875	2625	3750	3728.04	2.20	-5823	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1853	5.54	0.46	12	0.01	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
96	20250109	100717	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-10	5	-0.27	6972595	1868	4.88	3750	3760	3720	4875	2625	3750	3732.64	2.20	-1158	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1858	5.56	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3770	-0.80	20250102	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
97	20250109	090720	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	5	2	0.13	1918100	512	1.34	3750	3760	3735	4875	2625	3750	3746.28	2.20	-309	3776	3762	3736	3722	3696	3770	3730	497	1125	1000	2850	5	1	49689728	1866	5.58	0.47	12	0.00	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	3770	-0.40	20250102	3685	1.90	20250103	5680	-33.89	20240326	3555	5.63	20241209	0.92	N	102260	1000	496 억	1091593	N	N	0	N	N
98	20250108	160710	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	15	2	0.40	142491545	38263	94.12	3715	3750	3710	4855	2615	3735	3724.00	2.20	28	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1863	5.57	0.47	12	0.08	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3770	-0.53	20250102	3685	1.76	20250103	5680	-33.98	20240326	3555	5.49	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
99	20250108	150713	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-10	5	-0.27	118609235	31891	78.45	3715	3750	3710	4855	2615	3735	3719.21	2.20	-69	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1851	5.53	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
100	20250108	140716	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-15	5	-0.40	107225430	28842	70.95	3715	3735	3710	4855	2615	3735	3717.68	2.20	-227	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1848	5.53	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
101	20250108	130715	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	-20	5	-0.54	89759945	24145	59.39	3715	3735	3710	4855	2615	3735	3717.54	2.20	-273	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1846	5.52	0.46	12	0.05	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3770	-1.46	20250102	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
102	20250108	120711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-15	5	-0.40	61698950	16594	40.82	3715	3735	3710	4855	2615	3735	3718.15	2.20	-343	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1848	5.53	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
103	20250108	110712	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-15	5	-0.40	46311490	12460	30.65	3715	3730	3710	4855	2615	3735	3716.81	2.20	-2161	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1848	5.53	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
104	20250108	100714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3710	-25	5	-0.67	19135265	5150	12.67	3715	3730	3710	4855	2615	3735	3715.59	2.20	-1461	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1843	5.51	0.46	12	0.01	673.00	8062.00	5629	20240326	-34.09	3523	20241209	5.31	3770	-1.59	20250102	3685	0.68	20250103	5680	-34.68	20240326	3555	4.36	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
105	20250108	090714	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	-20	5	-0.54	795020	214	0.53	3715	3720	3715	4855	2615	3735	3715.05	2.20	-15	3768	3751	3728	3711	3688	3760	3720	497	1120	1000	2830	5	1	49689728	1846	5.52	0.46	12	0.00	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3770	-1.46	20250102	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.93	N	102260	1000	496 억	1091715	N	N	42	N	N
106	20250107	160708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	5	2	0.13	150936845	40533	105.02	3725	3745	3705	4845	2615	3730	3723.80	2.21	-5776	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1856	5.55	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3770	-0.93	20250102	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.90	N	102260	1000	496 억	1098358	N	N	42	N	N
107	20250107	150709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	5	2	0.13	142727070	38333	99.32	3725	3745	3705	4845	2615	3730	3723.35	2.21	-5862	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1856	5.55	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3770	-0.93	20250102	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
108	20250107	140707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-5	5	-0.13	138159445	37106	96.14	3725	3745	3705	4845	2615	3730	3723.37	2.21	-5727	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1851	5.53	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
109	20250107	130707	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3715	-15	5	-0.40	116295270	31232	80.92	3725	3745	3705	4845	2615	3730	3723.59	2.21	-4274	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1846	5.52	0.46	12	0.06	673.00	8062.00	5629	20240326	-34.00	3523	20241209	5.45	3770	-1.46	20250102	3685	0.81	20250103	5680	-34.60	20240326	3555	4.50	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
110	20250107	120708	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-5	5	-0.13	88019175	23634	61.23	3725	3745	3705	4845	2615	3730	3724.26	2.21	50	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1851	5.53	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3685	1.09	20250103	5680	-34.42	20240326	3555	4.78	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
111	20250107	110704	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	5	2	0.13	75920000	20390	52.83	3725	3745	3705	4845	2615	3730	3723.39	2.21	1643	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1856	5.55	0.46	12	0.04	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3770	-0.93	20250102	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
112	20250107	100709	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-10	5	-0.27	65797690	17675	45.79	3725	3745	3705	4845	2615	3730	3722.64	2.21	1640	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1848	5.53	0.46	12	0.04	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
113	20250107	090711	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	0	3	0.00	11673505	3131	8.11	3725	3745	3725	4845	2615	3730	3728.36	2.21	746	3776	3752	3726	3702	3676	3765	3715	497	1115	1000	2830	5	1	49689728	1853	5.54	0.46	12	0.01	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.90	N	102260	1000	496 억	1098358	N	N	215	N	N
114	20250106	160701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	10	2	0.27	143341580	38463	28.67	3700	3750	3700	4835	2605	3720	3726.74	2.20	7388	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1853	5.54	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.91	N	102260	1000	496 억	1090824	N	N	215	N	N
115	20250106	150701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	20	2	0.54	135132440	36267	27.03	3700	3750	3700	4835	2605	3720	3726.04	2.20	7500	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1858	5.56	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3770	-0.80	20250102	3685	1.49	20250103	5680	-34.15	20240326	3555	5.20	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
116	20250106	140701	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	10	2	0.27	115117770	30912	23.04	3700	3750	3700	4835	2605	3720	3724.05	2.20	6163	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1853	5.54	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
117	20250106	130658	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3735	15	2	0.40	89059190	23934	17.84	3700	3750	3700	4835	2605	3720	3721.03	2.20	6206	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1856	5.55	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.65	3523	20241209	6.02	3770	-0.93	20250102	3685	1.36	20250103	5680	-34.24	20240326	3555	5.06	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
118	20250106	120657	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	10	2	0.27	58164985	15646	11.66	3700	3750	3700	4835	2605	3720	3717.56	2.20	1320	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1853	5.54	0.46	12	0.03	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3685	1.22	20250103	5680	-34.33	20240326	3555	4.92	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
119	20250106	110656	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	0	3	0.00	42893360	11556	8.61	3700	3750	3700	4835	2605	3720	3711.78	2.20	248	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.02	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
120	20250106	100655	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	0	3	0.00	28519725	7688	5.73	3700	3750	3700	4835	2605	3720	3709.64	2.20	-517	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.02	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
121	20250106	090654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	0	3	0.00	10887190	2942	2.19	3700	3735	3700	4835	2605	3720	3700.61	2.20	-374	3810	3765	3725	3680	3640	3745	3660	497	1115	1000	2820	5	1	49689728	1848	5.53	0.46	12	0.01	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	-1.33	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.91	N	102260	1000	496 억	1090824	N	N	0	N	N
122	20250103	160651	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3720	-25	5	-0.67	498231755	134111	265.62	3730	3770	3685	4865	2625	3745	3715.05	2.21	-49729	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1848	5.53	0.46	12	0.27	673.00	8062.00	5629	20240326	-33.91	3523	20241209	5.59	3770	0.00	20250102	3685	0.95	20250103	5680	-34.51	20240326	3555	4.64	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
123	20250103	150654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3690	-55	5	-1.47	361576375	97108	192.33	3730	3770	3690	4865	2625	3745	3723.45	2.21	-40995	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1834	5.48	0.46	12	0.20	673.00	8062.00	5629	20240326	-34.45	3523	20241209	4.74	3770	0.00	20250102	3690	0.00	20250103	5680	-35.04	20240326	3555	3.80	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
124	20250103	140654	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-5	5	-0.13	150671170	40220	79.66	3730	3770	3725	4865	2625	3745	3746.18	2.21	-5280	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1858	5.56	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3770	0.00	20250102	3720	0.54	20250102	5680	-34.15	20240326	3555	5.20	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
125	20250103	130653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	0	3	0.00	114172740	30481	60.37	3730	3770	3725	4865	2625	3745	3745.70	2.21	-1157	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1861	5.56	0.46	12	0.06	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	3770	0.00	20250102	3720	0.67	20250102	5680	-34.07	20240326	3555	5.34	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
126	20250103	120652	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	5	2	0.13	108333220	28920	57.28	3730	3770	3725	4865	2625	3745	3745.96	2.21	-733	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1863	5.57	0.47	12	0.06	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3770	0.00	20250102	3720	0.81	20250102	5680	-33.98	20240326	3555	5.49	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
127	20250103	110653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3750	5	2	0.13	50157465	13373	26.49	3730	3770	3730	4865	2625	3745	3750.65	2.21	1132	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1863	5.57	0.47	12	0.03	673.00	8062.00	5629	20240326	-33.38	3523	20241209	6.44	3770	0.00	20250102	3720	0.81	20250102	5680	-33.98	20240326	3555	5.49	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
128	20250103	100650	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3755	10	2	0.27	37937435	10117	20.04	3730	3770	3730	4865	2625	3745	3749.87	2.21	919	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1866	5.58	0.47	12	0.02	673.00	8062.00	5629	20240326	-33.29	3523	20241209	6.59	3770	0.00	20250102	3720	0.94	20250102	5680	-33.89	20240326	3555	5.63	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
129	20250103	090653	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3765	20	2	0.53	11533590	3082	6.10	3730	3770	3730	4865	2625	3745	3742.24	2.21	1653	3795	3770	3745	3720	3695	3770	3720	497	1120	1000	2840	5	1	49689728	1871	5.59	0.47	12	0.01	673.00	8062.00	5629	20240326	-33.11	3523	20241209	6.87	3770	0.00	20250102	3720	1.21	20250102	5680	-33.71	20240326	3555	5.91	20241209	0.91	N	102260	1000	496 억	1098618	N	N	0	N	N
130	20250102	160647	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	0	3	0.00	188466535	50441	132.62	3745	3770	3720	4865	2625	3745	3736.38	2.23	-11033	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1861	5.56	0.46	12	0.10	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	3770	-0.66	20250102	3720	0.67	20250102	5680	-34.07	20240326	3555	5.34	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
131	20250102	150649	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	0	3	0.00	172387770	46134	121.30	3745	3770	3720	4865	2625	3745	3736.68	2.23	-12718	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1861	5.56	0.46	12	0.09	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	3770	-0.66	20250102	3720	0.67	20250102	5680	-34.07	20240326	3555	5.34	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
132	20250102	140646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-20	5	-0.53	152593700	40831	107.35	3745	3770	3720	4865	2625	3745	3737.20	2.23	-12507	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1851	5.53	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3770	-1.19	20250102	3720	0.13	20250102	5680	-34.42	20240326	3555	4.78	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
133	20250102	130646	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	-15	5	-0.40	148614295	39764	104.55	3745	3770	3720	4865	2625	3745	3737.41	2.23	-12507	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1853	5.54	0.46	12	0.08	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3720	0.27	20250102	5680	-34.33	20240326	3555	4.92	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
134	20250102	120645	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3730	-15	5	-0.40	122379810	32733	86.06	3745	3770	3720	4865	2625	3745	3738.73	2.23	-8603	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1853	5.54	0.46	12	0.07	673.00	8062.00	5629	20240326	-33.74	3523	20241209	5.88	3770	-1.06	20250102	3720	0.27	20250102	5680	-34.33	20240326	3555	4.92	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
135	20250102	110636	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3740	-5	5	-0.13	99699295	26667	70.11	3745	3770	3720	4865	2625	3745	3738.68	2.23	-6033	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1858	5.56	0.46	12	0.05	673.00	8062.00	5629	20240326	-33.56	3523	20241209	6.16	3770	-0.80	20250102	3720	0.54	20250102	5680	-34.15	20240326	3555	5.20	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
136	20250102	100643	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3725	-20	5	-0.53	2835215	759	2.00	3745	3745	3725	4865	2625	3745	3735.46	2.23	-522	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1851	5.53	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.82	3523	20241209	5.73	3745	-0.53	20250102	3725	0.00	20250102	5680	-34.42	20240326	3555	4.78	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N
137	20250102	090637	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	3745	0	3	0.00	0	0	0.00	0	0	0	4865	2625	3745	0.00	2.23	0	3821	3782	3756	3717	3691	3770	3705	497	1120	1000	2840	5	1	49689728	1861	5.56	0.46	12	0.00	673.00	8062.00	5629	20240326	-33.47	3523	20241209	6.30	0	0.00	0	0	0.00	0	5680	-34.07	20240326	3555	5.34	20241209	0.88	N	102260	1000	496 억	1105823	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History