KissMeData/022100/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160345	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18570	-130	5	-0.70	9591295020	517030	72.43	18710	18900	18140	24300	13090	18700	18550.63	5.77	0	42446	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28233	30.75	6.13	12	0.34	604.00	3029.00	62800	20240216	-70.43	18140	20250124	2.37	21250	-12.61	20250110	18140	2.37	20250124	62800	-70.43	20240216	18140	2.37	20250124	0.77	N	022100	500	760 억	8766410	N	N	38512	N	N
3	20250124	150346	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18590	-110	5	-0.59	8905284630	480108	67.25	18710	18900	18140	24300	13090	18700	18548.41	5.77	0	46685	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28263	30.78	6.14	12	0.32	604.00	3029.00	62800	20240216	-70.40	18140	20250124	2.48	21250	-12.52	20250110	18140	2.48	20250124	62800	-70.40	20240216	18140	2.48	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
4	20250124	140346	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18630	-70	5	-0.37	8234284070	444063	62.21	18710	18900	18140	24300	13090	18700	18542.95	5.77	0	52418	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28324	30.84	6.15	12	0.29	604.00	3029.00	62800	20240216	-70.33	18140	20250124	2.70	21250	-12.33	20250110	18140	2.70	20250124	62800	-70.33	20240216	18140	2.70	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
5	20250124	130346	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18650	-50	5	-0.27	7072506870	381736	53.47	18710	18900	18140	24300	13090	18700	18527.08	5.77	0	38982	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28354	30.88	6.16	12	0.25	604.00	3029.00	62800	20240216	-70.30	18140	20250124	2.81	21250	-12.24	20250110	18140	2.81	20250124	62800	-70.30	20240216	18140	2.81	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
6	20250124	120344	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18580	-120	5	-0.64	5694503360	307916	43.13	18710	18900	18140	24300	13090	18700	18493.49	5.77	0	3862	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28248	30.76	6.13	12	0.20	604.00	3029.00	62800	20240216	-70.41	18140	20250124	2.43	21250	-12.56	20250110	18140	2.43	20250124	62800	-70.41	20240216	18140	2.43	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
7	20250124	110347	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18490	-210	5	-1.12	4922182180	266288	37.30	18710	18900	18140	24300	13090	18700	18484.19	5.77	0	-9366	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28111	30.61	6.10	12	0.18	604.00	3029.00	62800	20240216	-70.56	18140	20250124	1.93	21250	-12.99	20250110	18140	1.93	20250124	62800	-70.56	20240216	18140	1.93	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
8	20250124	100345	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18630	-70	5	-0.37	3509251750	189902	26.60	18710	18900	18140	24300	13090	18700	18478.93	5.77	0	-8264	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28324	30.84	6.15	12	0.12	604.00	3029.00	62800	20240216	-70.33	18140	20250124	2.70	21250	-12.33	20250110	18140	2.70	20250124	62800	-70.33	20240216	18140	2.70	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
9	20250124	090346	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18580	-120	5	-0.64	375557000	20091	2.81	18710	18900	18570	24300	13090	18700	18692.69	5.77	0	-8664	19793	19246	18973	18426	18153	19110	18290	760	5600	500	13460	10	1	152034729	28248	30.76	6.13	12	0.01	604.00	3029.00	62800	20240216	-70.41	18570	20250124	0.05	21250	-12.56	20250110	18570	0.05	20250124	62800	-70.41	20240216	18570	0.05	20250124	0.77	N	022100	500	760 억	8766410	N	N	3994	N	N
10	20250123	160345	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18700	-710	5	-3.66	13425009710	710337	94.73	19440	19520	18700	25200	13590	19410	18899.98	5.94	4032	-268879	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28430	30.96	6.17	12	0.47	604.00	3029.00	62800	20240216	-70.22	18700	20250123	0.00	21250	-12.00	20250110	18700	0.00	20250123	62800	-70.22	20240216	18700	0.00	20250123	0.70	N	022100	500	760 억	9030292	N	N	3994	N	N
11	20250123	150343	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18710	-700	5	-3.61	12710369170	672131	89.64	19440	19520	18700	25200	13590	19410	18910.54	5.94	4032	-255817	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28446	30.98	6.18	12	0.44	604.00	3029.00	62800	20240216	-70.21	18700	20250123	0.05	21250	-11.95	20250110	18700	0.05	20250123	62800	-70.21	20240216	18700	0.05	20250123	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
12	20250123	140345	55	30.00	KOSPI200	신저가	일반서비스	N	N	N	Y	40	Y	18730	-680	5	-3.50	11666108630	616414	82.21	19440	19520	18700	25200	13590	19410	18925.75	5.94	4032	-248526	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28476	31.01	6.18	12	0.41	604.00	3029.00	62800	20240216	-70.18	18700	20250123	0.16	21250	-11.86	20250110	18700	0.16	20250123	62800	-70.18	20240216	18700	0.16	20250123	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
13	20250123	130343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	18900	-510	5	-2.63	9105954350	480045	64.02	19440	19520	18810	25200	13590	19410	18968.94	5.94	4032	-225403	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28735	31.29	6.24	12	0.32	604.00	3029.00	62800	20240216	-69.90	18710	20241230	1.02	21250	-11.06	20250110	18760	0.75	20250102	62800	-69.90	20240216	18710	1.02	20241230	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
14	20250123	120344	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	18860	-550	5	-2.83	7907508770	416457	55.54	19440	19520	18860	25200	13590	19410	18987.56	5.94	4032	-205256	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28674	31.23	6.23	12	0.27	604.00	3029.00	62800	20240216	-69.97	18710	20241230	0.80	21250	-11.25	20250110	18760	0.53	20250102	62800	-69.97	20240216	18710	0.80	20241230	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
15	20250123	110345	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	18990	-420	5	-2.16	5582009460	293492	39.14	19440	19520	18910	25200	13590	19410	19019.26	5.94	4032	-141541	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28871	31.44	6.27	12	0.19	604.00	3029.00	62800	20240216	-69.76	18710	20241230	1.50	21250	-10.64	20250110	18760	1.23	20250102	62800	-69.76	20240216	18710	1.50	20241230	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
16	20250123	100343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	18980	-430	5	-2.22	4810838330	252830	33.72	19440	19520	18910	25200	13590	19410	19027.93	5.94	4032	-132492	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	28856	31.42	6.27	12	0.17	604.00	3029.00	62800	20240216	-69.78	18710	20241230	1.44	21250	-10.68	20250110	18760	1.17	20250102	62800	-69.78	20240216	18710	1.44	20241230	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
17	20250123	090343	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19160	-250	5	-1.29	749535220	38857	5.18	19440	19520	19130	25200	13590	19410	19289.52	5.94	4032	-28298	20436	19922	19586	19072	18736	20180	19330	760	5790	500	13970	10	1	152034729	29130	31.72	6.33	12	0.03	604.00	3029.00	62800	20240216	-69.49	18710	20241230	2.41	21250	-9.84	20250110	18760	2.13	20250102	62800	-69.49	20240216	18710	2.41	20241230	0.70	N	022100	500	760 억	9030292	N	N	2205	N	N
18	20250122	160342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19410	160	2	0.83	14576192890	743229	89.54	19340	20100	19250	25000	13480	19250	19612.68	5.84	0	156267	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29510	32.14	6.41	12	0.49	604.00	3029.00	62800	20240216	-69.09	18710	20241230	3.74	21250	-8.66	20250110	18760	3.46	20250102	62800	-69.09	20240216	18710	3.74	20241230	0.72	N	022100	500	760 억	8872618	N	N	2205	N	N
19	20250122	150342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19380	130	2	0.68	13872324040	706983	85.17	19340	20100	19250	25000	13480	19250	19622.24	5.84	0	163079	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29464	32.09	6.40	12	0.47	604.00	3029.00	62800	20240216	-69.14	18710	20241230	3.58	21250	-8.80	20250110	18760	3.30	20250102	62800	-69.14	20240216	18710	3.58	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
20	20250122	140340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19490	240	2	1.25	12428791240	632680	76.22	19340	20100	19250	25000	13480	19250	19645.12	5.84	0	181084	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29632	32.27	6.43	12	0.42	604.00	3029.00	62800	20240216	-68.96	18710	20241230	4.17	21250	-8.28	20250110	18760	3.89	20250102	62800	-68.96	20240216	18710	4.17	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
21	20250122	130342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19440	190	2	0.99	11619512110	591221	71.22	19340	20100	19250	25000	13480	19250	19653.90	5.84	0	193325	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29556	32.19	6.42	12	0.39	604.00	3029.00	62800	20240216	-69.04	18710	20241230	3.90	21250	-8.52	20250110	18760	3.62	20250102	62800	-69.04	20240216	18710	3.90	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
22	20250122	120341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19580	330	2	1.71	10484768260	533074	64.22	19340	20100	19250	25000	13480	19250	19669.07	5.84	0	216633	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29768	32.42	6.46	12	0.35	604.00	3029.00	62800	20240216	-68.82	18710	20241230	4.65	21250	-7.86	20250110	18760	4.37	20250102	62800	-68.82	20240216	18710	4.65	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
23	20250122	110341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19890	640	2	3.32	9127607110	464237	55.93	19340	20100	19250	25000	13480	19250	19662.16	5.84	0	220467	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	30240	32.93	6.57	12	0.31	604.00	3029.00	62800	20240216	-68.33	18710	20241230	6.31	21250	-6.40	20250110	18760	6.02	20250102	62800	-68.33	20240216	18710	6.31	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
24	20250122	100342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19670	420	2	2.18	3967140370	203967	24.57	19340	19690	19250	25000	13480	19250	19450.62	5.84	0	96536	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29905	32.57	6.49	12	0.13	604.00	3029.00	62800	20240216	-68.68	18710	20241230	5.13	21250	-7.44	20250110	18760	4.85	20250102	62800	-68.68	20240216	18710	5.13	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
25	20250122	090342	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19350	100	2	0.52	600405610	30931	3.73	19340	19560	19250	25000	13480	19250	19414.94	5.84	0	15904	20516	19882	19516	18882	18516	19700	18700	760	5750	500	13860	10	1	152034729	29419	32.04	6.39	12	0.02	604.00	3029.00	62800	20240216	-69.19	18710	20241230	3.42	21250	-8.94	20250110	18760	3.14	20250102	62800	-69.19	20240216	18710	3.42	20241230	0.72	N	022100	500	760 억	8872618	N	N	17510	N	N
26	20250121	160340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19250	-900	5	-4.47	16061668710	825419	103.01	20150	20150	19150	26150	14150	20150	19459.12	6.06	0	-336933	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29267	31.87	6.36	12	0.54	604.00	3029.00	62800	20240216	-69.35	18710	20241230	2.89	21250	-9.41	20250110	18760	2.61	20250102	62800	-69.35	20240216	18710	2.89	20241230	0.70	N	022100	500	760 억	9211019	N	N	17510	N	N
27	20250121	150341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19250	-900	5	-4.47	15268075310	784202	97.87	20150	20150	19150	26150	14150	20150	19469.56	6.06	0	-321483	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29267	31.87	6.36	12	0.52	604.00	3029.00	62800	20240216	-69.35	18710	20241230	2.89	21250	-9.41	20250110	18760	2.61	20250102	62800	-69.35	20240216	18710	2.89	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
28	20250121	140341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19320	-830	5	-4.12	14295248340	733784	91.57	20150	20150	19150	26150	14150	20150	19481.54	6.06	0	-314316	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29373	31.99	6.38	12	0.48	604.00	3029.00	62800	20240216	-69.24	18710	20241230	3.26	21250	-9.08	20250110	18760	2.99	20250102	62800	-69.24	20240216	18710	3.26	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
29	20250121	130341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19280	-870	5	-4.32	13448633610	689895	86.10	20150	20150	19150	26150	14150	20150	19493.73	6.06	0	-313170	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29312	31.92	6.37	12	0.45	604.00	3029.00	62800	20240216	-69.30	18710	20241230	3.05	21250	-9.27	20250110	18760	2.77	20250102	62800	-69.30	20240216	18710	3.05	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
30	20250121	120331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19220	-930	5	-4.62	12501007940	640755	79.96	20150	20150	19150	26150	14150	20150	19509.80	6.06	0	-303205	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29221	31.82	6.35	12	0.42	604.00	3029.00	62800	20240216	-69.39	18710	20241230	2.73	21250	-9.55	20250110	18760	2.45	20250102	62800	-69.39	20240216	18710	2.73	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
31	20250121	110328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19200	-950	5	-4.71	10891187720	556895	69.50	20150	20150	19170	26150	14150	20150	19556.98	6.06	0	-292823	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29191	31.79	6.34	12	0.37	604.00	3029.00	62800	20240216	-69.43	18710	20241230	2.62	21250	-9.65	20250110	18760	2.35	20250102	62800	-69.43	20240216	18710	2.62	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
32	20250121	100324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19400	-750	5	-3.72	7154274670	362938	45.29	20150	20150	19370	26150	14150	20150	19712.11	6.06	0	-209601	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	10	1	152034729	29495	32.12	6.40	12	0.24	604.00	3029.00	62800	20240216	-69.11	18710	20241230	3.69	21250	-8.71	20250110	18760	3.41	20250102	62800	-69.11	20240216	18710	3.69	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
33	20250121	090341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	-150	5	-0.74	575908180	28863	3.60	20150	20150	19860	26150	14150	20150	19953.12	6.06	0	-17993	20683	20416	19983	19716	19283	20550	19850	760	6000	500	14500	50	1	152034729	30407	33.11	6.60	12	0.02	604.00	3029.00	62800	20240216	-68.15	18710	20241230	6.89	21250	-5.88	20250110	18760	6.61	20250102	62800	-68.15	20240216	18710	6.89	20241230	0.70	N	022100	500	760 억	9211019	N	N	7721	N	N
34	20250120	160338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20150	630	2	3.23	15911092440	796836	204.53	19560	20250	19550	25350	13670	19520	19967.57	5.94	0	179793	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	50	1	152034729	30635	33.36	6.65	12	0.52	604.00	3029.00	63900	20240111	-68.47	18710	20241230	7.70	21250	-5.18	20250110	18760	7.41	20250102	62800	-67.91	20240216	18710	7.70	20241230	0.71	N	022100	500	760 억	9030805	N	N	7721	N	N
35	20250120	150341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20050	530	2	2.72	15027011990	752918	193.26	19560	20250	19550	25350	13670	19520	19958.36	5.94	0	165111	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	50	1	152034729	30483	33.20	6.62	12	0.50	604.00	3029.00	63900	20240111	-68.62	18710	20241230	7.16	21250	-5.65	20250110	18760	6.88	20250102	62800	-68.07	20240216	18710	7.16	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
36	20250120	140339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	580	2	2.97	13698676240	686922	176.32	19560	20250	19550	25350	13670	19520	19942.11	5.94	0	156264	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	50	1	152034729	30559	33.28	6.64	12	0.45	604.00	3029.00	63900	20240111	-68.54	18710	20241230	7.43	21250	-5.41	20250110	18760	7.14	20250102	62800	-67.99	20240216	18710	7.43	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
37	20250120	130339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20050	530	2	2.72	11280340200	566749	145.47	19560	20200	19550	25350	13670	19520	19903.59	5.94	0	106091	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	50	1	152034729	30483	33.20	6.62	12	0.37	604.00	3029.00	63900	20240111	-68.62	18710	20241230	7.16	21250	-5.65	20250110	18760	6.88	20250102	62800	-68.07	20240216	18710	7.16	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
38	20250120	120340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19910	390	2	2.00	9593374070	482445	123.83	19560	20200	19550	25350	13670	19520	19884.91	5.94	0	62151	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	10	1	152034729	30270	32.96	6.57	12	0.32	604.00	3029.00	63900	20240111	-68.84	18710	20241230	6.41	21250	-6.31	20250110	18760	6.13	20250102	62800	-68.30	20240216	18710	6.41	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
39	20250120	110340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19750	230	2	1.18	7562188690	380423	97.65	19560	20200	19550	25350	13670	19520	19878.37	5.94	0	30305	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	10	1	152034729	30027	32.70	6.52	12	0.25	604.00	3029.00	63900	20240111	-69.09	18710	20241230	5.56	21250	-7.06	20250110	18760	5.28	20250102	62800	-68.55	20240216	18710	5.56	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
40	20250120	100340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19690	170	2	0.87	6355476720	319045	81.89	19560	20200	19550	25350	13670	19520	19920.31	5.94	0	54278	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	10	1	152034729	29936	32.60	6.50	12	0.21	604.00	3029.00	63900	20240111	-69.19	18710	20241230	5.24	21250	-7.34	20250110	18760	4.96	20250102	62800	-68.65	20240216	18710	5.24	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
41	20250120	090340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19680	160	2	0.82	494618450	25135	6.45	19560	19770	19550	25350	13670	19520	19678.47	5.94	0	6930	19960	19740	19620	19400	19280	19680	19340	760	5830	500	14050	10	1	152034729	29920	32.58	6.50	12	0.02	604.00	3029.00	63900	20240111	-69.20	18710	20241230	5.18	21250	-7.39	20250110	18760	4.90	20250102	62800	-68.66	20240216	18710	5.18	20241230	0.71	N	022100	500	760 억	9030805	N	N	11341	N	N
42	20250117	160338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19520	-260	5	-1.31	7543433000	384447	65.01	19770	19840	19500	25700	13850	19780	19621.14	5.98	0	-66203	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29677	32.32	6.44	12	0.25	604.00	3029.00	63900	20240111	-69.45	18710	20241230	4.33	21250	-8.14	20250110	18760	4.05	20250102	62800	-68.92	20240216	18710	4.33	20241230	0.69	N	022100	500	760 억	9093522	N	N	11341	N	N
43	20250117	150339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19550	-230	5	-1.16	6826596330	347732	58.80	19770	19840	19500	25700	13850	19780	19631.19	5.98	0	-57081	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29723	32.37	6.45	12	0.23	604.00	3029.00	63900	20240111	-69.41	18710	20241230	4.49	21250	-8.00	20250110	18760	4.21	20250102	62800	-68.87	20240216	18710	4.49	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
44	20250117	140339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19560	-220	5	-1.11	6291808770	320378	54.18	19770	19840	19500	25700	13850	19780	19638.10	5.98	0	-52015	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29738	32.38	6.46	12	0.21	604.00	3029.00	63900	20240111	-69.39	18710	20241230	4.54	21250	-7.95	20250110	18760	4.26	20250102	62800	-68.85	20240216	18710	4.54	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
45	20250117	130339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19590	-190	5	-0.96	5413904570	275486	46.59	19770	19840	19500	25700	13850	19780	19651.55	5.98	0	-51376	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29784	32.43	6.47	12	0.18	604.00	3029.00	63900	20240111	-69.34	18710	20241230	4.70	21250	-7.81	20250110	18760	4.42	20250102	62800	-68.81	20240216	18710	4.70	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
46	20250117	120339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19590	-190	5	-0.96	4626989610	235278	39.79	19770	19840	19500	25700	13850	19780	19665.38	5.98	0	-32631	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29784	32.43	6.47	12	0.15	604.00	3029.00	63900	20240111	-69.34	18710	20241230	4.70	21250	-7.81	20250110	18760	4.42	20250102	62800	-68.81	20240216	18710	4.70	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
47	20250117	110340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19700	-80	5	-0.40	3299707620	167774	28.37	19770	19840	19500	25700	13850	19780	19666.65	5.98	0	-21785	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29951	32.62	6.50	12	0.11	604.00	3029.00	63900	20240111	-69.17	18710	20241230	5.29	21250	-7.29	20250110	18760	5.01	20250102	62800	-68.63	20240216	18710	5.29	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
48	20250117	100340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19700	-80	5	-0.40	2280182300	116123	19.64	19770	19770	19500	25700	13850	19780	19634.20	5.98	0	-27030	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29951	32.62	6.50	12	0.08	604.00	3029.00	63900	20240111	-69.17	18710	20241230	5.29	21250	-7.29	20250110	18760	5.01	20250102	62800	-68.63	20240216	18710	5.29	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
49	20250117	090341	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19600	-180	5	-0.91	570842730	29083	4.92	19770	19770	19510	25700	13850	19780	19620.52	5.98	0	-14284	20560	20170	19910	19520	19260	20040	19390	760	5920	500	14240	10	1	152034729	29799	32.45	6.47	12	0.02	604.00	3029.00	63900	20240111	-69.33	18710	20241230	4.76	21250	-7.76	20250110	18760	4.48	20250102	62800	-68.79	20240216	18710	4.76	20241230	0.69	N	022100	500	760 억	9093522	N	N	1998	N	N
50	20250116	160337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19780	160	2	0.82	11739484320	587483	113.06	19900	20300	19650	25500	13740	19620	19982.81	5.95	0	50560	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	30072	32.75	6.53	12	0.39	604.00	3029.00	63900	20240111	-69.05	18710	20241230	5.72	21250	-6.92	20250110	18760	5.44	20250102	62800	-68.50	20240216	18710	5.72	20241230	0.70	N	022100	500	760 억	9040873	N	N	1998	N	N
51	20250116	150323	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19700	80	2	0.41	10940675660	547071	105.29	19900	20300	19650	25500	13740	19620	19998.64	5.95	0	37870	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	29951	32.62	6.50	12	0.36	604.00	3029.00	63900	20240111	-69.17	18710	20241230	5.29	21250	-7.29	20250110	18760	5.01	20250102	62800	-68.63	20240216	18710	5.29	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
52	20250116	140339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19780	160	2	0.82	9577850980	477960	91.99	19900	20300	19760	25500	13740	19620	20039.03	5.95	0	55331	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	30072	32.75	6.53	12	0.31	604.00	3029.00	63900	20240111	-69.05	18710	20241230	5.72	21250	-6.92	20250110	18760	5.44	20250102	62800	-68.50	20240216	18710	5.72	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
53	20250116	130339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19870	250	2	1.27	8812128310	439316	84.55	19900	20300	19850	25500	13740	19620	20058.75	5.95	0	70805	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	30209	32.90	6.56	12	0.29	604.00	3029.00	63900	20240111	-68.90	18710	20241230	6.20	21250	-6.49	20250110	18760	5.92	20250102	62800	-68.36	20240216	18710	6.20	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
54	20250116	120339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19910	290	2	1.48	8061048190	401566	77.28	19900	20300	19880	25500	13740	19620	20074.04	5.95	0	95671	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	30270	32.96	6.57	12	0.26	604.00	3029.00	63900	20240111	-68.84	18710	20241230	6.41	21250	-6.31	20250110	18760	6.13	20250102	62800	-68.30	20240216	18710	6.41	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
55	20250116	110339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19950	330	2	1.68	7487218730	372751	71.74	19900	20300	19900	25500	13740	19620	20086.39	5.95	0	106221	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	10	1	152034729	30331	33.03	6.59	12	0.25	604.00	3029.00	63900	20240111	-68.78	18710	20241230	6.63	21250	-6.12	20250110	18760	6.34	20250102	62800	-68.23	20240216	18710	6.63	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
56	20250116	100339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20250	630	2	3.21	5619140040	279483	53.79	19900	20300	19900	25500	13740	19620	20105.49	5.95	0	141497	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	50	1	152034729	30787	33.53	6.69	12	0.18	604.00	3029.00	63900	20240111	-68.31	18710	20241230	8.23	21250	-4.71	20250110	18760	7.94	20250102	62800	-67.75	20240216	18710	8.23	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
57	20250116	090339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	380	2	1.94	1360990980	68041	13.09	19900	20150	19900	25500	13740	19620	20002.54	5.95	0	43778	20806	20212	19906	19312	19006	20060	19160	760	5880	500	14120	50	1	152034729	30407	33.11	6.60	12	0.04	604.00	3029.00	63900	20240111	-68.70	18710	20241230	6.89	21250	-5.88	20250110	18760	6.61	20250102	62800	-68.15	20240216	18710	6.89	20241230	0.70	N	022100	500	760 억	9040873	N	N	7709	N	N
58	20250115	160338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19620	-380	5	-1.90	10200509990	514328	79.02	20050	20500	19600	26000	14000	20000	19832.95	6.02	0	-104895	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	29829	32.48	6.48	12	0.34	604.00	3029.00	63900	20240111	-69.30	18710	20241230	4.86	21250	-7.67	20250110	18760	4.58	20250102	62800	-68.76	20240216	18710	4.86	20241230	0.69	N	022100	500	760 억	9149470	N	N	7709	N	N
59	20250115	150339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19640	-360	5	-1.80	9575482790	482486	74.12	20050	20500	19600	26000	14000	20000	19846.14	6.02	0	-105722	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	29860	32.52	6.48	12	0.32	604.00	3029.00	63900	20240111	-69.26	18710	20241230	4.97	21250	-7.58	20250110	18760	4.69	20250102	62800	-68.73	20240216	18710	4.97	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
60	20250115	140340	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19760	-240	5	-1.20	8176026500	411265	63.18	20050	20500	19630	26000	14000	20000	19880.19	6.02	0	-85236	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	30042	32.72	6.52	12	0.27	604.00	3029.00	63900	20240111	-69.08	18710	20241230	5.61	21250	-7.01	20250110	18760	5.33	20250102	62800	-68.54	20240216	18710	5.61	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
61	20250115	130338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19730	-270	5	-1.35	7186298070	361209	55.49	20050	20500	19630	26000	14000	20000	19895.12	6.02	0	-92423	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	29996	32.67	6.51	12	0.24	604.00	3029.00	63900	20240111	-69.12	18710	20241230	5.45	21250	-7.15	20250110	18760	5.17	20250102	62800	-68.58	20240216	18710	5.45	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
62	20250115	120337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19660	-340	5	-1.70	6543644180	328527	50.47	20050	20500	19650	26000	14000	20000	19918.13	6.02	0	-84678	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	29890	32.55	6.49	12	0.22	604.00	3029.00	63900	20240111	-69.23	18710	20241230	5.08	21250	-7.48	20250110	18760	4.80	20250102	62800	-68.69	20240216	18710	5.08	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
63	20250115	110338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19670	-330	5	-1.65	5733728070	287343	44.14	20050	20500	19650	26000	14000	20000	19954.30	6.02	0	-66038	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	29905	32.57	6.49	12	0.19	604.00	3029.00	63900	20240111	-69.22	18710	20241230	5.13	21250	-7.44	20250110	18760	4.85	20250102	62800	-68.68	20240216	18710	5.13	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
64	20250115	100338	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19880	-120	5	-0.60	3451961070	171814	26.40	20050	20500	19860	26000	14000	20000	20091.27	6.02	0	-11863	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	10	1	152034729	30225	32.91	6.56	12	0.11	604.00	3029.00	63900	20240111	-68.89	18710	20241230	6.25	21250	-6.45	20250110	18760	5.97	20250102	62800	-68.34	20240216	18710	6.25	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
65	20250115	090339	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20150	150	2	0.75	390104130	19468	2.99	20050	20150	19960	26000	14000	20000	20038.22	6.02	0	-693	20746	20372	19876	19502	19006	20560	19690	760	6000	500	14400	50	1	152034729	30635	33.36	6.65	12	0.01	604.00	3029.00	63900	20240111	-68.47	18710	20241230	7.70	21250	-5.18	20250110	18760	7.41	20250102	62800	-67.91	20240216	18710	7.70	20241230	0.69	N	022100	500	760 억	9149470	N	N	61686	N	N
66	20250114	160336	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	390	2	1.99	12785857880	644741	108.64	19740	20250	19380	25450	13730	19610	19830.16	5.97	0	95481	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	50	1	152034729	30407	33.11	6.60	12	0.42	604.00	3029.00	63900	20240111	-68.70	18710	20241230	6.89	21250	-5.88	20250110	18760	6.61	20250102	62800	-68.15	20240216	18710	6.89	20241230	0.63	N	022100	500	760 억	9069336	N	N	61393	N	N
67	20250114	150337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	490	2	2.50	12060862330	608567	102.54	19740	20250	19380	25450	13730	19610	19818.46	5.97	0	89759	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	50	1	152034729	30559	33.28	6.64	12	0.40	604.00	3029.00	63900	20240111	-68.54	18710	20241230	7.43	21250	-5.41	20250110	18760	7.14	20250102	62800	-67.99	20240216	18710	7.43	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
68	20250114	140336	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20050	440	2	2.24	9621452430	487355	82.12	19740	20100	19380	25450	13730	19610	19742.18	5.97	0	50095	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	50	1	152034729	30483	33.20	6.62	12	0.32	604.00	3029.00	63900	20240111	-68.62	18710	20241230	7.16	21250	-5.65	20250110	18760	6.88	20250102	62800	-68.07	20240216	18710	7.16	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
69	20250114	130337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19510	-100	5	-0.51	6567210420	333762	56.24	19740	20050	19380	25450	13730	19610	19676.33	5.97	0	-1182	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	10	1	152034729	29662	32.30	6.44	12	0.22	604.00	3029.00	63900	20240111	-69.47	18710	20241230	4.28	21250	-8.19	20250110	18760	4.00	20250102	62800	-68.93	20240216	18710	4.28	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
70	20250114	120335	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19530	-80	5	-0.41	6132502740	311477	52.48	19740	20050	19380	25450	13730	19610	19688.46	5.97	0	-1601	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	10	1	152034729	29692	32.33	6.45	12	0.20	604.00	3029.00	63900	20240111	-69.44	18710	20241230	4.38	21250	-8.09	20250110	18760	4.10	20250102	62800	-68.90	20240216	18710	4.38	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
71	20250114	110337	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19400	-210	5	-1.07	5261187670	266785	44.95	19740	20050	19400	25450	13730	19610	19720.70	5.97	0	-5493	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	10	1	152034729	29495	32.12	6.40	12	0.18	604.00	3029.00	63900	20240111	-69.64	18710	20241230	3.69	21250	-8.71	20250110	18760	3.41	20250102	62800	-69.11	20240216	18710	3.69	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
72	20250114	100335	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19670	60	2	0.31	3107735510	156763	26.41	19740	20050	19640	25450	13730	19610	19824.42	5.97	0	13676	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	10	1	152034729	29905	32.57	6.49	12	0.10	604.00	3029.00	63900	20240111	-69.22	18710	20241230	5.13	21250	-7.44	20250110	18760	4.85	20250102	62800	-68.68	20240216	18710	5.13	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
73	20250114	090335	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19980	370	2	1.89	630152370	31667	5.34	19740	20050	19730	25450	13730	19610	19899.34	5.97	0	23642	20603	20106	19853	19356	19103	19980	19230	760	5840	500	14110	10	1	152034729	30377	33.08	6.60	12	0.02	604.00	3029.00	63900	20240111	-68.73	18710	20241230	6.79	21250	-5.98	20250110	18760	6.50	20250102	62800	-68.18	20240216	18710	6.79	20241230	0.63	N	022100	500	760 억	9069336	N	N	44488	N	N
74	20250113	160333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19610	-370	5	-1.85	11644814600	584475	60.33	19790	20350	19600	25950	13990	19980	19925.13	6.18	0	-25102	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	29814	32.47	6.47	12	0.38	604.00	3029.00	64200	20240104	-69.45	18710	20241230	4.81	21250	-7.72	20250110	18760	4.53	20250102	62800	-68.77	20240216	18710	4.81	20241230	0.63	N	022100	500	760 억	9401476	N	N	43352	N	N
75	20250113	150334	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19680	-300	5	-1.50	10451234820	523652	54.05	19790	20350	19660	25950	13990	19980	19958.36	6.18	0	-13468	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	29920	32.58	6.50	12	0.34	604.00	3029.00	64200	20240104	-69.35	18710	20241230	5.18	21250	-7.39	20250110	18760	4.90	20250102	62800	-68.66	20240216	18710	5.18	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
76	20250113	140331	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19800	-180	5	-0.90	8799065310	439906	45.41	19790	20350	19780	25950	13990	19980	20002.15	6.18	0	9430	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	30103	32.78	6.54	12	0.29	604.00	3029.00	64200	20240104	-69.16	18710	20241230	5.83	21250	-6.82	20250110	18760	5.54	20250102	62800	-68.47	20240216	18710	5.83	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
77	20250113	130328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19830	-150	5	-0.75	7408054580	369692	38.16	19790	20350	19780	25950	13990	19980	20038.45	6.18	0	23744	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	30148	32.83	6.55	12	0.24	604.00	3029.00	64200	20240104	-69.11	18710	20241230	5.99	21250	-6.68	20250110	18760	5.70	20250102	62800	-68.42	20240216	18710	5.99	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
78	20250113	120328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19970	-10	5	-0.05	6201641720	309052	31.90	19790	20350	19780	25950	13990	19980	20066.67	6.18	0	40041	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	30361	33.06	6.59	12	0.20	604.00	3029.00	64200	20240104	-68.89	18710	20241230	6.73	21250	-6.02	20250110	18760	6.45	20250102	62800	-68.20	20240216	18710	6.73	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
79	20250113	110329	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19970	-10	5	-0.05	5429126790	270385	27.91	19790	20350	19780	25950	13990	19980	20079.26	6.18	0	52200	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	30361	33.06	6.59	12	0.18	604.00	3029.00	64200	20240104	-68.89	18710	20241230	6.73	21250	-6.02	20250110	18760	6.45	20250102	62800	-68.20	20240216	18710	6.73	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
80	20250113	100328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20200	220	2	1.10	3950910190	196937	20.33	19790	20300	19780	25950	13990	19980	20061.81	6.18	0	49424	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	50	1	152034729	30711	33.44	6.67	12	0.13	604.00	3029.00	64200	20240104	-68.54	18710	20241230	7.96	21250	-4.94	20250110	18760	7.68	20250102	62800	-67.83	20240216	18710	7.96	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
81	20250113	090333	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19990	10	2	0.05	674109460	33959	3.51	19790	20050	19780	25950	13990	19980	19850.56	6.18	0	12629	21700	20840	20390	19530	19080	20615	19305	760	5970	500	14380	10	1	152034729	30392	33.10	6.60	12	0.02	604.00	3029.00	64200	20240104	-68.86	18710	20241230	6.84	21250	-5.93	20250110	18760	6.56	20250102	62800	-68.17	20240216	18710	6.84	20241230	0.63	N	022100	500	760 억	9401476	N	N	240924	N	N
82	20250110	160328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19980	-870	5	-4.17	19316411690	955846	156.22	21000	21250	19940	27100	14600	20850	20208.83	6.30	0	-135714	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	10	1	152034729	30377	33.08	6.60	12	0.63	604.00	3029.00	67900	20240103	-70.57	18710	20241230	6.79	21250	-5.98	20250110	18760	6.50	20250102	63900	-68.73	20240111	18710	6.79	20241230	0.61	N	022100	500	760 억	9582802	N	N	240924	N	N
83	20250110	150329	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20050	-800	5	-3.84	18174079160	898715	146.88	21000	21250	19940	27100	14600	20850	20222.29	6.30	0	-124286	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	30483	33.20	6.62	12	0.59	604.00	3029.00	67900	20240103	-70.47	18710	20241230	7.16	21250	-5.65	20250110	18760	6.88	20250102	63900	-68.62	20240111	18710	7.16	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
84	20250110	140328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	-850	5	-4.08	17444584790	862281	140.93	21000	21250	19940	27100	14600	20850	20230.74	6.30	0	-124152	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	30407	33.11	6.60	12	0.57	604.00	3029.00	67900	20240103	-70.54	18710	20241230	6.89	21250	-5.88	20250110	18760	6.61	20250102	63900	-68.70	20240111	18710	6.89	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
85	20250110	130327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19990	-860	5	-4.12	15701377250	775106	126.68	21000	21250	19940	27100	14600	20850	20257.07	6.30	0	-128627	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	10	1	152034729	30392	33.10	6.60	12	0.51	604.00	3029.00	67900	20240103	-70.56	18710	20241230	6.84	21250	-5.93	20250110	18760	6.56	20250102	63900	-68.72	20240111	18710	6.84	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
86	20250110	120328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	-750	5	-3.60	14286922050	704503	115.14	21000	21250	19940	27100	14600	20850	20279.43	6.30	0	-116634	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	30559	33.28	6.64	12	0.46	604.00	3029.00	67900	20240103	-70.40	18710	20241230	7.43	21250	-5.41	20250110	18760	7.14	20250102	63900	-68.54	20240111	18710	7.43	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
87	20250110	110328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	-750	5	-3.60	10483962550	514602	84.11	21000	21250	20000	27100	14600	20850	20372.95	6.30	0	-65208	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	30559	33.28	6.64	12	0.34	604.00	3029.00	67900	20240103	-70.40	18710	20241230	7.43	21250	-5.41	20250110	18760	7.14	20250102	63900	-68.54	20240111	18710	7.43	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
88	20250110	100327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	-750	5	-3.60	6920218050	337195	55.11	21000	21250	20050	27100	14600	20850	20522.90	6.30	0	-73939	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	30559	33.28	6.64	12	0.22	604.00	3029.00	67900	20240103	-70.40	18710	20241230	7.43	21250	-5.41	20250110	18760	7.14	20250102	63900	-68.54	20240111	18710	7.43	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
89	20250110	090329	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20500	-350	5	-1.68	834863100	40240	6.58	21000	21050	20500	27100	14600	20850	20747.09	6.30	0	-14259	21456	21152	20546	20242	19636	21305	20395	760	6250	500	15010	50	1	152034729	31167	33.94	6.77	12	0.03	604.00	3029.00	67900	20240103	-69.81	18710	20241230	9.57	21100	-2.84	20250107	18760	9.28	20250102	63900	-67.92	20240111	18710	9.57	20241230	0.61	N	022100	500	760 억	9582802	N	N	20306	N	N
90	20250109	160327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20850	450	2	2.21	11993345150	592273	125.50	20400	20850	19940	26500	14300	20400	20244.20	6.41	0	17013	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	31699	34.52	6.88	12	0.39	604.00	3029.00	76700	20240102	-72.82	18710	20241230	11.44	21100	-1.18	20250107	18760	11.14	20250102	63900	-67.37	20240111	18710	11.44	20241230	0.61	N	022100	500	760 억	9749102	N	N	20306	N	N
91	20250109	150328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20400	0	3	0.00	9018840950	448759	95.09	20400	20450	19940	26500	14300	20400	20097.28	6.41	0	-1098	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	31015	33.77	6.73	12	0.30	604.00	3029.00	76700	20240102	-73.40	18710	20241230	9.03	21100	-3.32	20250107	18760	8.74	20250102	63900	-68.08	20240111	18710	9.03	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
92	20250109	140327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19980	-420	5	-2.06	7234252070	360513	76.39	20400	20450	19940	26500	14300	20400	20066.53	6.41	0	-45677	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	10	1	152034729	30377	33.08	6.60	12	0.24	604.00	3029.00	76700	20240102	-73.95	18710	20241230	6.79	21100	-5.31	20250107	18760	6.50	20250102	63900	-68.73	20240111	18710	6.79	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
93	20250109	130327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	-400	5	-1.96	5980828840	297747	63.09	20400	20450	19980	26500	14300	20400	20086.92	6.41	0	-33056	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	30407	33.11	6.60	12	0.20	604.00	3029.00	76700	20240102	-73.92	18710	20241230	6.89	21100	-5.21	20250107	18760	6.61	20250102	63900	-68.70	20240111	18710	6.89	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
94	20250109	120328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19990	-410	5	-2.01	5499033370	273654	57.99	20400	20450	19980	26500	14300	20400	20094.81	6.41	0	-29095	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	10	1	152034729	30392	33.10	6.60	12	0.18	604.00	3029.00	76700	20240102	-73.94	18710	20241230	6.84	21100	-5.26	20250107	18760	6.56	20250102	63900	-68.72	20240111	18710	6.84	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
95	20250109	110327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	-400	5	-1.96	4260761560	211735	44.87	20400	20450	19980	26500	14300	20400	20123.05	6.41	0	-23581	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	30407	33.11	6.60	12	0.14	604.00	3029.00	76700	20240102	-73.92	18710	20241230	6.89	21100	-5.21	20250107	18760	6.61	20250102	63900	-68.70	20240111	18710	6.89	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
96	20250109	100326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20000	-400	5	-1.96	3158223510	156759	33.22	20400	20450	19980	26500	14300	20400	20146.96	6.41	0	-20303	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	30407	33.11	6.60	12	0.10	604.00	3029.00	76700	20240102	-73.92	18710	20241230	6.89	21100	-5.21	20250107	18760	6.61	20250102	63900	-68.70	20240111	18710	6.89	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
97	20250109	090328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20050	-350	5	-1.72	731815950	36270	7.69	20400	20400	20000	26500	14300	20400	20176.73	6.41	0	-15690	21166	20782	20466	20082	19766	20975	20275	760	6100	500	14680	50	1	152034729	30483	33.20	6.62	12	0.02	604.00	3029.00	76700	20240102	-73.86	18710	20241230	7.16	21100	-4.98	20250107	18760	6.88	20250102	63900	-68.62	20240111	18710	7.16	20241230	0.61	N	022100	500	760 억	9749102	N	N	133980	N	N
98	20250108	160323	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20400	-100	5	-0.49	9588057500	468430	94.19	20200	20850	20150	26650	14350	20500	20468.54	6.45	0	41303	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31015	33.77	6.73	12	0.31	604.00	3029.00	76700	20240102	-73.40	18710	20241230	9.03	21100	-3.32	20250107	18760	8.74	20250102	63900	-68.08	20240111	18710	9.03	20241230	0.60	N	022100	500	760 억	9798922	N	N	133980	N	N
99	20250108	150326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20400	-100	5	-0.49	8798933250	429776	86.42	20200	20850	20150	26650	14350	20500	20473.27	6.45	0	36217	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31015	33.77	6.73	12	0.28	604.00	3029.00	76700	20240102	-73.40	18710	20241230	9.03	21100	-3.32	20250107	18760	8.74	20250102	63900	-68.08	20240111	18710	9.03	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
100	20250108	140327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20500	0	3	0.00	7620868500	372171	74.83	20200	20850	20150	26650	14350	20500	20476.76	6.45	0	34229	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31167	33.94	6.77	12	0.24	604.00	3029.00	76700	20240102	-73.27	18710	20241230	9.57	21100	-2.84	20250107	18760	9.28	20250102	63900	-67.92	20240111	18710	9.57	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
101	20250108	130328	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20500	0	3	0.00	6453372700	315166	63.37	20200	20850	20150	26650	14350	20500	20476.07	6.45	0	27177	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31167	33.94	6.77	12	0.21	604.00	3029.00	76700	20240102	-73.27	18710	20241230	9.57	21100	-2.84	20250107	18760	9.28	20250102	63900	-67.92	20240111	18710	9.57	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
102	20250108	120325	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20650	150	2	0.73	5325842450	260221	52.32	20200	20850	20150	26650	14350	20500	20466.54	6.45	0	28873	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31395	34.19	6.82	12	0.17	604.00	3029.00	76700	20240102	-73.08	18710	20241230	10.37	21100	-2.13	20250107	18760	10.07	20250102	63900	-67.68	20240111	18710	10.37	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
103	20250108	110324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20650	150	2	0.73	4591304100	224602	45.16	20200	20850	20150	26650	14350	20500	20441.81	6.45	0	22570	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31395	34.19	6.82	12	0.15	604.00	3029.00	76700	20240102	-73.08	18710	20241230	10.37	21100	-2.13	20250107	18760	10.07	20250102	63900	-67.68	20240111	18710	10.37	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
104	20250108	100326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20200	-300	5	-1.46	2421010750	119132	23.95	20200	20600	20150	26650	14350	20500	20321.27	6.45	0	-2701	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	30711	33.44	6.67	12	0.08	604.00	3029.00	76700	20240102	-73.66	18710	20241230	7.96	21100	-4.27	20250107	18760	7.68	20250102	63900	-68.39	20240111	18710	7.96	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
105	20250108	090327	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20450	-50	5	-0.24	304428450	14949	3.01	20200	20600	20200	26650	14350	20500	20359.33	6.45	0	3225	21333	20916	20683	20266	20033	20800	20150	760	6150	500	14760	50	1	152034729	31091	33.86	6.75	12	0.01	604.00	3029.00	76700	20240102	-73.34	18710	20241230	9.30	21100	-3.08	20250107	18760	9.01	20250102	63900	-68.00	20240111	18710	9.30	20241230	0.60	N	022100	500	760 억	9798922	N	N	44788	N	N
106	20250107	160322	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20500	-50	5	-0.24	10222317000	493783	88.20	20650	21100	20450	26700	14400	20550	20702.26	6.50	0	-18474	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31167	33.94	6.77	12	0.32	604.00	3029.00	79600	20231227	-74.25	18710	20241230	9.57	21100	-2.84	20250107	18760	9.28	20250102	63900	-67.92	20240111	18710	9.57	20241230	0.64	N	022100	500	760 억	9876595	N	N	44788	N	N
107	20250107	150324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20550	0	3	0.00	9324796100	450038	80.38	20650	21100	20450	26700	14400	20550	20720.02	6.50	0	-30128	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31243	34.02	6.78	12	0.30	604.00	3029.00	79600	20231227	-74.18	18710	20241230	9.83	21100	-2.61	20250107	18760	9.54	20250102	63900	-67.84	20240111	18710	9.83	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
108	20250107	140324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20500	-50	5	-0.24	7907390400	380993	68.05	20650	21100	20450	26700	14400	20550	20754.69	6.50	0	-27693	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31167	33.94	6.77	12	0.25	604.00	3029.00	79600	20231227	-74.25	18710	20241230	9.57	21100	-2.84	20250107	18760	9.28	20250102	63900	-67.92	20240111	18710	9.57	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
109	20250107	130324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20600	50	2	0.24	7355623700	354175	63.26	20650	21100	20450	26700	14400	20550	20768.33	6.50	0	-20657	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31319	34.11	6.80	12	0.23	604.00	3029.00	79600	20231227	-74.12	18710	20241230	10.10	21100	-2.37	20250107	18760	9.81	20250102	63900	-67.76	20240111	18710	10.10	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
110	20250107	120324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20650	100	2	0.49	6039320450	290142	51.82	20650	21100	20500	26700	14400	20550	20815.05	6.50	0	-21008	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31395	34.19	6.82	12	0.19	604.00	3029.00	79600	20231227	-74.06	18710	20241230	10.37	21100	-2.13	20250107	18760	10.07	20250102	63900	-67.68	20240111	18710	10.37	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
111	20250107	110321	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20650	100	2	0.49	5032247200	241418	43.12	20650	21100	20500	26700	14400	20550	20844.54	6.50	0	-22488	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31395	34.19	6.82	12	0.16	604.00	3029.00	79600	20231227	-74.06	18710	20241230	10.37	21100	-2.13	20250107	18760	10.07	20250102	63900	-67.68	20240111	18710	10.37	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
112	20250107	100326	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20950	400	2	1.95	4024366100	192892	34.45	20650	21100	20500	26700	14400	20550	20863.31	6.50	0	-18375	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31851	34.69	6.92	12	0.13	604.00	3029.00	79600	20231227	-73.68	18710	20241230	11.97	21100	-0.71	20250107	18760	11.67	20250102	63900	-67.21	20240111	18710	11.97	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
113	20250107	090324	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20600	50	2	0.24	419863100	20369	3.64	20650	20700	20500	26700	14400	20550	20612.85	6.50	0	-10659	21250	20900	20550	20200	19850	20900	20200	760	6150	500	14790	50	1	152034729	31319	34.11	6.80	12	0.01	604.00	3029.00	79600	20231227	-74.12	18710	20241230	10.10	20900	-1.44	20250106	18760	9.81	20250102	63900	-67.76	20240111	18710	10.10	20241230	0.64	N	022100	500	760 억	9876595	N	N	46471	N	N
114	20250106	160319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20550	350	2	1.73	11498471700	558097	85.45	20550	20900	20200	26250	14150	20200	20603.08	6.52	0	54587	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31243	34.02	6.78	12	0.37	604.00	3029.00	79600	20231227	-74.18	18710	20241230	9.83	20900	-1.67	20250106	18760	9.54	20250102	63900	-67.84	20240111	18710	9.83	20241230	0.63	N	022100	500	760 억	9906680	N	N	46471	N	N
115	20250106	150321	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20600	400	2	1.98	10942430850	531047	81.31	20550	20900	20200	26250	14150	20200	20605.39	6.52	0	51352	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31319	34.11	6.80	12	0.35	604.00	3029.00	79600	20231227	-74.12	18710	20241230	10.10	20900	-1.44	20250106	18760	9.81	20250102	63900	-67.76	20240111	18710	10.10	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
116	20250106	140320	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20700	500	2	2.48	10060935400	488379	74.77	20550	20900	20200	26250	14150	20200	20600.67	6.52	0	54837	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31471	34.27	6.83	12	0.32	604.00	3029.00	79600	20231227	-73.99	18710	20241230	10.64	20900	-0.96	20250106	18760	10.34	20250102	63900	-67.61	20240111	18710	10.64	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
117	20250106	130319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20750	550	2	2.72	8799078150	427472	65.45	20550	20900	20200	26250	14150	20200	20583.99	6.52	0	61991	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31547	34.35	6.85	12	0.28	604.00	3029.00	79600	20231227	-73.93	18710	20241230	10.90	20900	-0.72	20250106	18760	10.61	20250102	63900	-67.53	20240111	18710	10.90	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
118	20250106	120318	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20750	550	2	2.72	7572070350	368482	56.42	20550	20850	20200	26250	14150	20200	20549.36	6.52	0	46780	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31547	34.35	6.85	12	0.24	604.00	3029.00	79600	20231227	-73.93	18710	20241230	10.90	20850	-0.48	20250106	18760	10.61	20250102	63900	-67.53	20240111	18710	10.90	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
119	20250106	110319	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20700	500	2	2.48	6043603250	294811	45.14	20550	20850	20200	26250	14150	20200	20499.92	6.52	0	30979	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31471	34.27	6.83	12	0.19	604.00	3029.00	79600	20231227	-73.99	18710	20241230	10.64	20850	-0.72	20250106	18760	10.34	20250102	63900	-67.61	20240111	18710	10.64	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
120	20250106	100318	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20550	350	2	1.73	4005791400	195764	29.97	20550	20850	20200	26250	14150	20200	20462.35	6.52	0	-7504	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	31243	34.02	6.78	12	0.13	604.00	3029.00	79600	20231227	-74.18	18710	20241230	9.83	20850	-1.44	20250106	18760	9.54	20250102	63900	-67.84	20240111	18710	9.83	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
121	20250106	090316	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20250	50	2	0.25	491371250	24080	3.69	20550	20550	20200	26250	14150	20200	20405.78	6.52	0	-14152	21453	20826	20073	19446	18693	21140	19760	760	6050	500	14540	50	1	152034729	30787	33.53	6.69	12	0.02	604.00	3029.00	79600	20231227	-74.56	18710	20241230	8.23	20700	-2.17	20250103	18760	7.94	20250102	63900	-68.31	20240111	18710	8.23	20241230	0.63	N	022100	500	760 억	9906680	N	N	325	N	N
122	20250103	160317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20200	900	2	4.66	13108266410	648845	131.82	19350	20700	19320	25050	13510	19300	20202.64	6.46	0	78751	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30711	33.44	6.67	12	0.43	604.00	3029.00	79600	20231227	-74.62	18710	20241230	7.96	20700	-2.42	20250103	18760	7.68	20250102	67900	-70.25	20240103	18710	7.96	20241230	0.64	N	022100	500	760 억	9824997	N	N	325	N	N
123	20250103	150317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20150	850	2	4.40	12011414160	594688	120.82	19350	20700	19320	25050	13510	19300	20198.04	6.46	0	95731	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30635	33.36	6.65	12	0.39	604.00	3029.00	79600	20231227	-74.69	18710	20241230	7.70	20700	-2.66	20250103	18760	7.41	20250102	67900	-70.32	20240103	18710	7.70	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
124	20250103	140317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20100	800	2	4.15	10893452010	538979	109.50	19350	20700	19320	25050	13510	19300	20211.49	6.46	0	116094	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30559	33.28	6.64	12	0.35	604.00	3029.00	79600	20231227	-74.75	18710	20241230	7.43	20700	-2.90	20250103	18760	7.14	20250102	67900	-70.40	20240103	18710	7.43	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
125	20250103	130317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20300	1000	2	5.18	9257929960	458111	93.07	19350	20700	19320	25050	13510	19300	20209.18	6.46	0	123923	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30863	33.61	6.70	12	0.30	604.00	3029.00	79600	20231227	-74.50	18710	20241230	8.50	20700	-1.93	20250103	18760	8.21	20250102	67900	-70.10	20240103	18710	8.50	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
126	20250103	120317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20350	1050	2	5.44	8629085710	427205	86.79	19350	20700	19320	25050	13510	19300	20199.21	6.46	0	126653	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30939	33.69	6.72	12	0.28	604.00	3029.00	79600	20231227	-74.43	18710	20241230	8.77	20700	-1.69	20250103	18760	8.48	20250102	67900	-70.03	20240103	18710	8.77	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
127	20250103	110317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20200	900	2	4.66	7913698960	391911	79.62	19350	20700	19320	25050	13510	19300	20192.89	6.46	0	117680	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30711	33.44	6.67	12	0.26	604.00	3029.00	79600	20231227	-74.62	18710	20241230	7.96	20700	-2.42	20250103	18760	7.68	20250102	67900	-70.25	20240103	18710	7.96	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
128	20250103	100316	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	20150	850	2	4.40	6701570210	331945	67.44	19350	20700	19320	25050	13510	19300	20189.15	6.46	0	121868	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	50	1	152034729	30635	33.36	6.65	12	0.22	604.00	3029.00	79600	20231227	-74.69	18710	20241230	7.70	20700	-2.66	20250103	18760	7.41	20250102	67900	-70.32	20240103	18710	7.70	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
129	20250103	090318	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19870	570	2	2.95	940741890	47772	9.71	19350	19930	19320	25050	13510	19300	19693.40	6.46	0	22486	20420	19860	19310	18750	18200	20140	19030	760	5750	500	13890	10	1	152034729	30209	32.90	6.56	12	0.03	604.00	3029.00	79600	20231227	-75.04	18710	20241230	6.20	19930	-0.30	20250103	18760	5.92	20250102	67900	-70.74	20240103	18710	6.20	20241230	0.64	N	022100	500	760 억	9824997	N	N	10008	N	N
130	20250102	160315	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19300	220	2	1.15	9428554990	488399	231.75	19100	19870	18760	24800	13360	19080	19305.15	6.44	0	25599	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29343	31.95	6.37	12	0.32	604.00	3029.00	79600	20231227	-75.75	18710	20241230	3.15	19870	-2.87	20250102	18760	2.88	20250102	76700	-74.84	20240102	18710	3.15	20241230	0.63	N	022100	500	760 억	9794828	N	N	10008	N	N
131	20250102	150317	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19410	330	2	1.73	8737874440	452623	214.78	19100	19870	18760	24800	13360	19080	19305.10	6.44	0	13494	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29510	32.14	6.41	12	0.30	604.00	3029.00	79600	20231227	-75.62	18710	20241230	3.74	19870	-2.32	20250102	18760	3.46	20250102	76700	-74.69	20240102	18710	3.74	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
132	20250102	140314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19210	130	2	0.68	7680330010	398051	188.88	19100	19870	18760	24800	13360	19080	19294.98	6.44	0	273	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29206	31.80	6.34	12	0.26	604.00	3029.00	79600	20231227	-75.87	18710	20241230	2.67	19870	-3.32	20250102	18760	2.40	20250102	76700	-74.95	20240102	18710	2.67	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
133	20250102	130315	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19210	130	2	0.68	7043689330	364892	173.15	19100	19870	18760	24800	13360	19080	19303.65	6.44	0	2758	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29206	31.80	6.34	12	0.24	604.00	3029.00	79600	20231227	-75.87	18710	20241230	2.67	19870	-3.32	20250102	18760	2.40	20250102	76700	-74.95	20240102	18710	2.67	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
134	20250102	120316	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19650	570	2	2.99	5819416450	301817	143.22	19100	19870	18760	24800	13360	19080	19281.44	6.44	0	23413	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29875	32.53	6.49	12	0.20	604.00	3029.00	79600	20231227	-75.31	18710	20241230	5.02	19870	-1.11	20250102	18760	4.74	20250102	76700	-74.38	20240102	18710	5.02	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
135	20250102	110307	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19020	-60	5	-0.31	2711136470	142787	67.75	19100	19250	18760	24800	13360	19080	18987.11	6.44	0	-22145	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	28917	31.49	6.28	12	0.09	604.00	3029.00	79600	20231227	-76.11	18710	20241230	1.66	19250	-1.19	20250102	18760	1.39	20250102	76700	-75.20	20240102	18710	1.66	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
136	20250102	100314	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	18940	-140	5	-0.73	615073010	32348	15.35	19100	19150	18900	24800	13360	19080	19013.74	6.44	0	-11339	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	28795	31.36	6.25	12	0.02	604.00	3029.00	79600	20231227	-76.21	18710	20241230	1.23	19150	-1.10	20250102	18900	0.21	20250102	76700	-75.31	20240102	18710	1.23	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N
137	20250102	090312	55	30.00	KOSPI200		일반서비스	N	N	N	Y	40	Y	19080	0	3	0.00	0	0	0.00	0	0	0	24800	13360	19080	0.00	6.44	0	0	19660	19370	19040	18750	18420	19515	18895	760	5720	500	13730	10	1	152034729	29008	31.59	6.30	12	0.00	604.00	3029.00	79600	20231227	-76.03	18710	20241230	1.98	0	0.00	0	0	0.00	0	76700	-75.12	20240102	18710	1.98	20241230	0.63	N	022100	500	760 억	9794828	N	N	3441	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History