KissMeData/030000/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	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	160409	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	-170	5	-0.99	4133241560	243252	73.94	17210	17210	16890	22250	12010	17150	16991.62	21.60	-70807	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19534	10.43	1.24	12	0.21	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16810	1.01	20250120	19570	-13.23	20240510	16400	3.54	20240805	0.21	N	030000	200	230 억	24847747	N	N	99	N	N
3	20250124	150410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-160	5	-0.93	3905318950	229838	69.86	17210	17210	16890	22250	12010	17150	16991.62	21.60	-68180	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19546	10.44	1.25	12	0.20	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16810	1.07	20250120	19570	-13.18	20240510	16400	3.60	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
4	20250124	140410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16940	-210	5	-1.22	3297744170	194018	58.97	17210	17210	16890	22250	12010	17150	16997.10	21.60	-61055	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19488	10.41	1.24	12	0.17	1628.00	13641.00	19570	20240510	-13.44	16400	20240805	3.29	17300	-2.08	20250108	16810	0.77	20250120	19570	-13.44	20240510	16400	3.29	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
5	20250124	130411	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17000	-150	5	-0.87	1973011220	115884	35.22	17210	17210	16960	22250	12010	17150	17025.74	21.60	-22569	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19557	10.44	1.25	12	0.10	1628.00	13641.00	19570	20240510	-13.13	16400	20240805	3.66	17300	-1.73	20250108	16810	1.13	20250120	19570	-13.13	20240510	16400	3.66	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
6	20250124	120409	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-160	5	-0.93	1506399710	88423	26.88	17210	17210	16960	22250	12010	17150	17036.29	21.60	-18032	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19546	10.44	1.25	12	0.08	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16810	1.07	20250120	19570	-13.18	20240510	16400	3.60	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
7	20250124	110410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-160	5	-0.93	983317700	57624	17.52	17210	17210	16980	22250	12010	17150	17064.38	21.60	-17495	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19546	10.44	1.25	12	0.05	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16810	1.07	20250120	19570	-13.18	20240510	16400	3.60	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
8	20250124	100408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-70	5	-0.41	396154340	23153	7.04	17210	17210	17070	22250	12010	17150	17110.28	21.60	-3565	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19649	10.49	1.25	12	0.02	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16810	1.61	20250120	19570	-12.72	20240510	16400	4.15	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
9	20250124	090410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17130	-20	5	-0.12	21926310	1277	0.39	17210	17210	17110	22250	12010	17150	17170.17	21.60	-982	17330	17240	17110	17020	16890	17285	17065	230	5100	200	13370	10	1	115041225	19707	10.52	1.26	12	0.00	1628.00	13641.00	19570	20240510	-12.47	16400	20240805	4.45	17300	-0.98	20250108	16810	1.90	20250120	19570	-12.47	20240510	16400	4.45	20240805	0.21	N	030000	200	230 억	24847747	N	N	564	N	N
10	20250123	160410	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17150	160	2	0.94	5636911880	328887	172.50	17030	17200	16980	22050	11900	16990	17139.36	21.48	116435	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19730	10.53	1.26	12	0.29	1628.00	13641.00	19570	20240510	-12.37	16400	20240805	4.57	17300	-0.87	20250108	16810	2.02	20250120	19570	-12.37	20240510	16400	4.57	20240805	0.21	N	030000	200	230 억	24709541	N	N	564	N	N
11	20250123	150408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17170	180	2	1.06	4916695380	286935	150.49	17030	17200	16980	22050	11900	16990	17135.22	21.48	108506	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19753	10.55	1.26	12	0.25	1628.00	13641.00	19570	20240510	-12.26	16400	20240805	4.70	17300	-0.75	20250108	16810	2.14	20250120	19570	-12.26	20240510	16400	4.70	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
12	20250123	140408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17180	190	2	1.12	3803627070	222080	116.48	17030	17200	16980	22050	11900	16990	17127.28	21.48	98966	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19764	10.55	1.26	12	0.19	1628.00	13641.00	19570	20240510	-12.21	16400	20240805	4.76	17300	-0.69	20250108	16810	2.20	20250120	19570	-12.21	20240510	16400	4.76	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
13	20250123	130407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17160	170	2	1.00	2562916060	149838	78.59	17030	17190	16980	22050	11900	16990	17104.58	21.48	70417	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19741	10.54	1.26	12	0.13	1628.00	13641.00	19570	20240510	-12.31	16400	20240805	4.63	17300	-0.81	20250108	16810	2.08	20250120	19570	-12.31	20240510	16400	4.63	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
14	20250123	120408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17170	180	2	1.06	1866578820	109273	57.31	17030	17180	16980	22050	11900	16990	17081.79	21.48	59775	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19753	10.55	1.26	12	0.09	1628.00	13641.00	19570	20240510	-12.26	16400	20240805	4.70	17300	-0.75	20250108	16810	2.14	20250120	19570	-12.26	20240510	16400	4.70	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
15	20250123	110408	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17100	110	2	0.65	995229480	58408	30.63	17030	17100	16980	22050	11900	16990	17039.27	21.48	28465	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19672	10.50	1.25	12	0.05	1628.00	13641.00	19570	20240510	-12.62	16400	20240805	4.27	17300	-1.16	20250108	16810	1.73	20250120	19570	-12.62	20240510	16400	4.27	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
16	20250123	100407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	0	3	0.00	267362280	15722	8.25	17030	17050	16980	22050	11900	16990	17005.62	21.48	4142	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19546	10.44	1.25	12	0.01	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16810	1.07	20250120	19570	-13.18	20240510	16400	3.60	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
17	20250123	090407	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	40	2	0.24	31473770	1850	0.97	17030	17030	16980	22050	11900	16990	17012.85	21.48	753	17196	17092	16996	16892	16796	17145	16945	230	5060	200	13250	10	1	115041225	19592	10.46	1.25	12	0.00	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16810	1.31	20250120	19570	-12.98	20240510	16400	3.84	20240805	0.21	N	030000	200	230 억	24709541	N	N	783	N	N
18	20250122	160406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	100	2	0.59	3240482620	190430	122.33	16960	17100	16900	21950	11830	16890	17016.66	21.40	73219	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19546	10.44	1.25	12	0.17	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16810	1.07	20250120	19570	-13.18	20240510	16400	3.60	20240805	0.20	N	030000	200	230 억	24620539	N	N	783	N	N
19	20250122	150406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	90	2	0.53	2896429040	170192	109.33	16960	17100	16900	21950	11830	16890	17018.60	21.40	71668	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19534	10.43	1.24	12	0.15	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16810	1.01	20250120	19570	-13.23	20240510	16400	3.54	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
20	20250122	140404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	120	2	0.71	2287421010	134371	86.32	16960	17100	16900	21950	11830	16890	17023.17	21.40	69049	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19569	10.45	1.25	12	0.12	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16810	1.19	20250120	19570	-13.08	20240510	16400	3.72	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
21	20250122	130406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	120	2	0.71	1883686350	110646	71.08	16960	17100	16900	21950	11830	16890	17024.44	21.40	58650	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19569	10.45	1.25	12	0.10	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16810	1.19	20250120	19570	-13.08	20240510	16400	3.72	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
22	20250122	120405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17000	110	2	0.65	1561394960	91692	58.90	16960	17100	16900	21950	11830	16890	17028.69	21.40	50378	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19557	10.44	1.25	12	0.08	1628.00	13641.00	19570	20240510	-13.13	16400	20240805	3.66	17300	-1.73	20250108	16810	1.13	20250120	19570	-13.13	20240510	16400	3.66	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
23	20250122	110405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17050	160	2	0.95	1081990160	63512	40.80	16960	17100	16900	21950	11830	16890	17036.00	21.40	42307	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19615	10.47	1.25	12	0.06	1628.00	13641.00	19570	20240510	-12.88	16400	20240805	3.96	17300	-1.45	20250108	16810	1.43	20250120	19570	-12.88	20240510	16400	3.96	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
24	20250122	100405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	130	2	0.77	685473830	40260	25.86	16960	17100	16900	21950	11830	16890	17026.18	21.40	29011	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19580	10.45	1.25	12	0.03	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16810	1.25	20250120	19570	-13.03	20240510	16400	3.78	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
25	20250122	090406	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	90	2	0.53	74791290	4408	2.83	16960	17000	16900	21950	11830	16890	16967.17	21.40	2361	17010	16950	16900	16840	16790	16925	16815	230	5060	200	13170	10	1	115041225	19534	10.43	1.24	12	0.00	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16810	1.01	20250120	19570	-13.23	20240510	16400	3.54	20240805	0.20	N	030000	200	230 억	24620539	N	N	2164	N	N
26	20250121	160404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16890	60	2	0.36	2632596830	155658	73.36	16910	16960	16850	21850	11790	16830	16912.70	21.35	45101	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19430	10.37	1.24	12	0.14	1628.00	13641.00	19570	20240510	-13.69	16400	20240805	2.99	17300	-2.37	20250108	16810	0.48	20250120	19570	-13.69	20240510	16400	2.99	20240805	0.20	N	030000	200	230 억	24566726	N	N	2164	N	N
27	20250121	150405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16890	60	2	0.36	2402607270	142037	66.94	16910	16960	16850	21850	11790	16830	16915.36	21.35	42219	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19430	10.37	1.24	12	0.12	1628.00	13641.00	19570	20240510	-13.69	16400	20240805	2.99	17300	-2.37	20250108	16810	0.48	20250120	19570	-13.69	20240510	16400	2.99	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
28	20250121	140405	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16900	70	2	0.42	1715404360	101399	47.79	16910	16960	16850	21850	11790	16830	16917.37	21.35	37124	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19442	10.38	1.24	12	0.09	1628.00	13641.00	19570	20240510	-13.64	16400	20240805	3.05	17300	-2.31	20250108	16810	0.54	20250120	19570	-13.64	20240510	16400	3.05	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
29	20250121	130404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16910	80	2	0.48	1265019200	74782	35.24	16910	16960	16850	21850	11790	16830	16916.10	21.35	29509	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19453	10.39	1.24	12	0.07	1628.00	13641.00	19570	20240510	-13.59	16400	20240805	3.11	17300	-2.25	20250108	16810	0.59	20250120	19570	-13.59	20240510	16400	3.11	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
30	20250121	120354	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16910	80	2	0.48	973625340	57568	27.13	16910	16950	16850	21850	11790	16830	16912.62	21.35	23726	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19453	10.39	1.24	12	0.05	1628.00	13641.00	19570	20240510	-13.59	16400	20240805	3.11	17300	-2.25	20250108	16810	0.59	20250120	19570	-13.59	20240510	16400	3.11	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
31	20250121	110349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16940	110	2	0.65	753389760	44545	20.99	16910	16950	16850	21850	11790	16830	16913.01	21.35	18350	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19488	10.41	1.24	12	0.04	1628.00	13641.00	19570	20240510	-13.44	16400	20240805	3.29	17300	-2.08	20250108	16810	0.77	20250120	19570	-13.44	20240510	16400	3.29	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
32	20250121	100344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16860	30	2	0.18	425589140	25171	11.86	16910	16940	16850	21850	11790	16830	16907.93	21.35	7034	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19396	10.36	1.24	12	0.02	1628.00	13641.00	19570	20240510	-13.85	16400	20240805	2.80	17300	-2.54	20250108	16810	0.30	20250120	19570	-13.85	20240510	16400	2.80	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
33	20250121	090404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16900	70	2	0.42	34283900	2028	0.96	16910	16920	16850	21850	11790	16830	16905.46	21.35	668	17096	16962	16886	16752	16676	16925	16715	230	5020	200	13120	10	1	115041225	19442	10.38	1.24	12	0.00	1628.00	13641.00	19570	20240510	-13.64	16400	20240805	3.05	17300	-2.31	20250108	16810	0.54	20250120	19570	-13.64	20240510	16400	3.05	20240805	0.20	N	030000	200	230 억	24566726	N	N	3504	N	N
34	20250120	160402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16830	-200	5	-1.17	3578437230	212045	123.60	16980	17020	16810	22100	11930	17030	16875.84	21.41	40	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19361	10.34	1.23	12	0.18	1628.00	13641.00	19570	20240510	-14.00	16400	20240805	2.62	17300	-2.72	20250108	16810	0.12	20250120	19570	-14.00	20240510	16400	2.62	20240805	0.19	N	030000	200	230 억	24631713	N	N	3504	N	N
35	20250120	150404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16820	-210	5	-1.23	3318199340	196582	114.59	16980	17020	16810	22100	11930	17030	16879.47	21.41	-4296	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19350	10.33	1.23	12	0.17	1628.00	13641.00	19570	20240510	-14.05	16400	20240805	2.56	17300	-2.77	20250108	16810	0.06	20250120	19570	-14.05	20240510	16400	2.56	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
36	20250120	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16850	-180	5	-1.06	2714556110	160708	93.68	16980	17020	16830	22100	11930	17030	16891.23	21.41	-10219	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19384	10.35	1.24	12	0.14	1628.00	13641.00	19570	20240510	-13.90	16400	20240805	2.74	17300	-2.60	20250108	16830	0.12	20250120	19570	-13.90	20240510	16400	2.74	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
37	20250120	130402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16880	-150	5	-0.88	2146304660	126986	74.02	16980	17020	16840	22100	11930	17030	16901.90	21.41	-15514	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19419	10.37	1.24	12	0.11	1628.00	13641.00	19570	20240510	-13.75	16400	20240805	2.93	17300	-2.43	20250108	16840	0.24	20250120	19570	-13.75	20240510	16400	2.93	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
38	20250120	120403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16870	-160	5	-0.94	1941146800	114816	66.93	16980	17020	16840	22100	11930	17030	16906.59	21.41	-18612	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19407	10.36	1.24	12	0.10	1628.00	13641.00	19570	20240510	-13.80	16400	20240805	2.87	17300	-2.49	20250108	16840	0.18	20250120	19570	-13.80	20240510	16400	2.87	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
39	20250120	110403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16900	-130	5	-0.76	1350769200	79815	46.52	16980	17020	16870	22100	11930	17030	16923.75	21.41	-14920	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19442	10.38	1.24	12	0.07	1628.00	13641.00	19570	20240510	-13.64	16400	20240805	3.05	17300	-2.31	20250108	16870	0.18	20250120	19570	-13.64	20240510	16400	3.05	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
40	20250120	100403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16920	-110	5	-0.65	776112790	45800	26.70	16980	17020	16910	22100	11930	17030	16945.69	21.41	-8520	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19465	10.39	1.24	12	0.04	1628.00	13641.00	19570	20240510	-13.54	16400	20240805	3.17	17300	-2.20	20250108	16880	0.24	20250102	19570	-13.54	20240510	16400	3.17	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
41	20250120	090403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17000	-30	5	-0.18	36026710	2120	1.24	16980	17020	16980	22100	11930	17030	16993.73	21.41	-1079	17096	17062	17006	16972	16916	17080	16990	230	5070	200	13280	10	1	115041225	19557	10.44	1.25	12	0.00	1628.00	13641.00	19570	20240510	-13.13	16400	20240805	3.66	17300	-1.73	20250108	16880	0.71	20250102	19570	-13.13	20240510	16400	3.66	20240805	0.19	N	030000	200	230 억	24631713	N	N	983	N	N
42	20250117	160401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	60	2	0.35	2901961800	170812	68.29	16950	17040	16950	22050	11880	16970	16989.19	21.35	52797	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19592	10.46	1.25	12	0.15	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24566300	N	N	983	N	N
43	20250117	150402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	40	2	0.24	2539259000	149504	59.77	16950	17040	16950	22050	11880	16970	16984.56	21.35	45284	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19569	10.45	1.25	12	0.13	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
44	20250117	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	10	2	0.06	1830023800	107786	43.09	16950	17040	16950	22050	11880	16970	16978.31	21.35	25782	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19534	10.43	1.24	12	0.09	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
45	20250117	130402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16960	-10	5	-0.06	1498343960	88245	35.28	16950	17040	16950	22050	11880	16970	16979.36	21.35	21270	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19511	10.42	1.24	12	0.08	1628.00	13641.00	19570	20240510	-13.34	16400	20240805	3.41	17300	-1.97	20250108	16880	0.47	20250102	19570	-13.34	20240510	16400	3.41	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
46	20250117	120403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	10	2	0.06	1161634940	68396	27.34	16950	17040	16950	22050	11880	16970	16983.96	21.35	18431	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19534	10.43	1.24	12	0.06	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
47	20250117	110403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16970	0	3	0.00	735469450	43286	17.30	16950	17040	16950	22050	11880	16970	16990.93	21.35	13502	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19522	10.42	1.24	12	0.04	1628.00	13641.00	19570	20240510	-13.29	16400	20240805	3.48	17300	-1.91	20250108	16880	0.53	20250102	19570	-13.29	20240510	16400	3.48	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
48	20250117	100404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	10	2	0.06	342286180	20144	8.05	16950	17040	16950	22050	11880	16970	16991.97	21.35	8579	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19534	10.43	1.24	12	0.02	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
49	20250117	090404	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16960	-10	5	-0.06	73131950	4305	1.72	16950	17040	16950	22050	11880	16970	16987.68	21.35	1838	17083	17026	16983	16926	16883	17005	16905	230	5080	200	13230	10	1	115041225	19511	10.42	1.24	12	0.00	1628.00	13641.00	19570	20240510	-13.34	16400	20240805	3.41	17300	-1.97	20250108	16880	0.47	20250102	19570	-13.34	20240510	16400	3.41	20240805	0.18	N	030000	200	230 억	24566300	N	N	790	N	N
50	20250116	160401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16970	-20	5	-0.12	4242147640	249961	150.01	17020	17040	16940	22050	11900	16990	16971.24	21.33	15450	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19522	10.42	1.24	12	0.22	1628.00	13641.00	19570	20240510	-13.29	16400	20240805	3.48	17300	-1.91	20250108	16880	0.53	20250102	19570	-13.29	20240510	16400	3.48	20240805	0.19	N	030000	200	230 억	24541021	N	N	790	N	N
51	20250116	150344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17000	10	2	0.06	3880649320	228672	137.24	17020	17040	16940	22050	11900	16990	16970.37	21.33	17255	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19557	10.44	1.25	12	0.20	1628.00	13641.00	19570	20240510	-13.13	16400	20240805	3.66	17300	-1.73	20250108	16880	0.71	20250102	19570	-13.13	20240510	16400	3.66	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
52	20250116	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	-10	5	-0.06	3131655480	184518	110.74	17020	17040	16940	22050	11900	16990	16972.09	21.33	7986	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19534	10.43	1.24	12	0.16	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
53	20250116	130402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	-10	5	-0.06	2412283110	142121	85.29	17020	17040	16940	22050	11900	16990	16973.45	21.33	435	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19534	10.43	1.24	12	0.12	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
54	20250116	120403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16970	-20	5	-0.12	1914833930	112829	67.71	17020	17040	16940	22050	11900	16990	16971.11	21.33	-9101	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19522	10.42	1.24	12	0.10	1628.00	13641.00	19570	20240510	-13.29	16400	20240805	3.48	17300	-1.91	20250108	16880	0.53	20250102	19570	-13.29	20240510	16400	3.48	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
55	20250116	110402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16970	-20	5	-0.12	1369899610	80715	48.44	17020	17040	16940	22050	11900	16990	16972.06	21.33	-13707	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19522	10.42	1.24	12	0.07	1628.00	13641.00	19570	20240510	-13.29	16400	20240805	3.48	17300	-1.91	20250108	16880	0.53	20250102	19570	-13.29	20240510	16400	3.48	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
56	20250116	100402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	-10	5	-0.06	835795000	49231	29.55	17020	17040	16940	22050	11900	16990	16977.01	21.33	-12541	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19534	10.43	1.24	12	0.04	1628.00	13641.00	19570	20240510	-13.23	16400	20240805	3.54	17300	-1.85	20250108	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
57	20250116	090403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	30	2	0.18	59527020	3497	2.10	17020	17040	17020	22050	11900	16990	17022.31	21.33	-739	17190	17090	17030	16930	16870	17060	16900	230	5060	200	13250	10	1	115041225	19580	10.45	1.25	12	0.00	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.19	N	030000	200	230 억	24541021	N	N	1374	N	N
58	20250115	160401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-130	5	-0.76	2831445110	166438	78.82	17030	17130	16970	22250	11990	17120	17012.02	21.34	-23688	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19546	10.44	1.25	12	0.14	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16880	0.65	20250102	19570	-13.18	20240510	16400	3.60	20240805	0.17	N	030000	200	230 억	24545992	N	N	1374	N	N
59	20250115	150402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-130	5	-0.76	2454362030	144244	68.31	17030	17130	16970	22250	11990	17120	17015.35	21.34	-14043	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19546	10.44	1.25	12	0.13	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16880	0.65	20250102	19570	-13.18	20240510	16400	3.60	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
60	20250115	140403	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-130	5	-0.76	1696953680	99661	47.20	17030	17130	16990	22250	11990	17120	17027.26	21.34	-7798	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19546	10.44	1.25	12	0.09	1628.00	13641.00	19570	20240510	-13.18	16400	20240805	3.60	17300	-1.79	20250108	16880	0.65	20250102	19570	-13.18	20240510	16400	3.60	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
61	20250115	130401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-110	5	-0.64	1204979850	70737	33.50	17030	17130	17010	22250	11990	17120	17034.65	21.34	-4902	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19569	10.45	1.25	12	0.06	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
62	20250115	120358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17040	-80	5	-0.47	919951340	53991	25.57	17030	17130	17010	22250	11990	17120	17038.98	21.34	-3145	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19603	10.47	1.25	12	0.05	1628.00	13641.00	19570	20240510	-12.93	16400	20240805	3.90	17300	-1.50	20250108	16880	0.95	20250102	19570	-12.93	20240510	16400	3.90	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
63	20250115	110402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-90	5	-0.53	652911370	38305	18.14	17030	17130	17020	22250	11990	17120	17045.07	21.34	-2430	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19592	10.46	1.25	12	0.03	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
64	20250115	100401	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17040	-80	5	-0.47	315418570	18491	8.76	17030	17130	17030	22250	11990	17120	17057.95	21.34	109	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19603	10.47	1.25	12	0.02	1628.00	13641.00	19570	20240510	-12.93	16400	20240805	3.90	17300	-1.50	20250108	16880	0.95	20250102	19570	-12.93	20240510	16400	3.90	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
65	20250115	090402	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17110	-10	5	-0.06	23864870	1400	0.66	17030	17110	17030	22250	11990	17120	17046.34	21.34	251	17240	17180	17070	17010	16900	17210	17040	230	5130	200	13350	10	1	115041225	19684	10.51	1.25	12	0.00	1628.00	13641.00	19570	20240510	-12.57	16400	20240805	4.33	17300	-1.10	20250108	16880	1.36	20250102	19570	-12.57	20240510	16400	4.33	20240805	0.17	N	030000	200	230 억	24545992	N	N	1952	N	N
66	20250114	160359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	110	2	0.65	3597228420	211016	87.68	17070	17130	16960	22100	11910	17010	17047.16	21.28	65727	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19695	10.52	1.26	12	0.18	1628.00	13641.00	19570	20240510	-12.52	16400	20240805	4.39	17300	-1.04	20250108	16880	1.42	20250102	19570	-12.52	20240510	16400	4.39	20240805	0.18	N	030000	200	230 억	24475803	N	N	1951	N	N
67	20250114	150400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	70	2	0.41	3273714360	192093	79.82	17070	17130	16960	22100	11910	17010	17042.34	21.28	59084	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19649	10.49	1.25	12	0.17	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
68	20250114	140400	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	70	2	0.41	2781471180	163232	67.83	17070	17130	16960	22100	11910	17010	17039.99	21.28	48106	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19649	10.49	1.25	12	0.14	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
69	20250114	130359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17110	100	2	0.59	2243184470	131769	54.75	17070	17120	16960	22100	11910	17010	17023.61	21.28	31799	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19684	10.51	1.25	12	0.11	1628.00	13641.00	19570	20240510	-12.57	16400	20240805	4.33	17300	-1.10	20250108	16880	1.36	20250102	19570	-12.57	20240510	16400	4.33	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
70	20250114	120357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	50	2	0.29	1723714700	101369	42.12	17070	17070	16960	22100	11910	17010	17004.36	21.28	14865	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19626	10.48	1.25	12	0.09	1628.00	13641.00	19570	20240510	-12.83	16400	20240805	4.02	17300	-1.39	20250108	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
71	20250114	110359	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	10	2	0.06	1162417900	68397	28.42	17070	17070	16960	22100	11910	17010	16995.16	21.28	1461	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19580	10.45	1.25	12	0.06	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
72	20250114	100358	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	0	3	0.00	429405120	25258	10.50	17070	17070	16970	22100	11910	17010	17000.76	21.28	-3715	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19569	10.45	1.25	12	0.02	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
73	20250114	090357	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	20	2	0.12	57588200	3383	1.41	17070	17070	17010	22100	11910	17010	17022.82	21.28	-2819	17163	17086	17033	16956	16903	17060	16930	230	5090	200	13260	10	1	115041225	19592	10.46	1.25	12	0.00	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24475803	N	N	2488	N	N
74	20250113	160355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-190	5	-1.10	4092857500	240416	112.87	17070	17110	16980	22350	12040	17200	17024.04	21.37	-64093	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19569	10.45	1.25	12	0.21	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24580027	N	N	2488	N	N
75	20250113	150356	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-190	5	-1.10	3486584040	204768	96.13	17070	17110	16980	22350	12040	17200	17026.95	21.37	-57904	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19569	10.45	1.25	12	0.18	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
76	20250113	140353	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-190	5	-1.10	3014522280	177014	83.10	17070	17110	16980	22350	12040	17200	17029.79	21.37	-61508	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19569	10.45	1.25	12	0.15	1628.00	13641.00	19570	20240510	-13.08	16400	20240805	3.72	17300	-1.68	20250108	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
77	20250113	130350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-170	5	-0.99	2753193460	161660	75.89	17070	17110	16980	22350	12040	17200	17030.70	21.37	-64210	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19592	10.46	1.25	12	0.14	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
78	20250113	120351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-180	5	-1.05	2444133460	143491	67.36	17070	17110	16980	22350	12040	17200	17033.29	21.37	-64381	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19580	10.45	1.25	12	0.12	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
79	20250113	110351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-180	5	-1.05	1609551560	94412	44.32	17070	17110	17010	22350	12040	17200	17048.07	21.37	-46858	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19580	10.45	1.25	12	0.08	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
80	20250113	100351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-120	5	-0.70	503112900	29453	13.83	17070	17110	17060	22350	12040	17200	17081.65	21.37	-10493	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19649	10.49	1.25	12	0.03	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
81	20250113	090355	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	-140	5	-0.81	84971930	4976	2.34	17070	17110	17060	22350	12040	17200	17074.84	21.37	-340	17393	17296	17173	17076	16953	17345	17125	230	5150	200	13410	10	1	115041225	19626	10.48	1.25	12	0.00	1628.00	13641.00	19570	20240510	-12.83	16400	20240805	4.02	17300	-1.39	20250108	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.18	N	030000	200	230 억	24580027	N	N	5567	N	N
82	20250110	160350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17200	-100	5	-0.58	3648211340	212645	67.51	17150	17270	17050	22450	12110	17300	17156.28	21.31	22395	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19787	10.57	1.26	12	0.18	1628.00	13641.00	19570	20240510	-12.11	16400	20240805	4.88	17300	-0.58	20250108	16880	1.90	20250102	19570	-12.11	20240510	16400	4.88	20240805	0.19	N	030000	200	230 억	24518079	N	N	5567	N	N
83	20250110	150349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17250	-50	5	-0.29	3013847700	175831	55.82	17150	17270	17050	22450	12110	17300	17140.59	21.31	21208	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19845	10.60	1.26	12	0.15	1628.00	13641.00	19570	20240510	-11.85	16400	20240805	5.18	17300	-0.29	20250108	16880	2.19	20250102	19570	-11.85	20240510	16400	5.18	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
84	20250110	140350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17180	-120	5	-0.69	2231673990	130353	41.38	17150	17230	17050	22450	12110	17300	17120.23	21.31	11146	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19764	10.55	1.26	12	0.11	1628.00	13641.00	19570	20240510	-12.21	16400	20240805	4.76	17300	-0.69	20250108	16880	1.78	20250102	19570	-12.21	20240510	16400	4.76	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
85	20250110	130349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17150	-150	5	-0.87	1711884080	100047	31.76	17150	17220	17050	22450	12110	17300	17110.80	21.31	-4576	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19730	10.53	1.26	12	0.09	1628.00	13641.00	19570	20240510	-12.37	16400	20240805	4.57	17300	-0.87	20250108	16880	1.60	20250102	19570	-12.37	20240510	16400	4.57	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
86	20250110	120349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	-180	5	-1.04	1416847360	82822	26.29	17150	17220	17050	22450	12110	17300	17107.14	21.31	-10025	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19695	10.52	1.26	12	0.07	1628.00	13641.00	19570	20240510	-12.52	16400	20240805	4.39	17300	-1.04	20250108	16880	1.42	20250102	19570	-12.52	20240510	16400	4.39	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
87	20250110	110349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-220	5	-1.27	1124495510	65739	20.87	17150	17220	17050	22450	12110	17300	17105.46	21.31	-13289	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19649	10.49	1.25	12	0.06	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
88	20250110	100349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17150	-150	5	-0.87	796332360	46553	14.78	17150	17220	17050	22450	12110	17300	17105.93	21.31	-10605	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19730	10.53	1.26	12	0.04	1628.00	13641.00	19570	20240510	-12.37	16400	20240805	4.57	17300	-0.87	20250108	16880	1.60	20250102	19570	-12.37	20240510	16400	4.57	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
89	20250110	090351	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17180	-120	5	-0.69	86900860	5059	1.61	17150	17220	17150	22450	12110	17300	17177.48	21.31	-417	17500	17400	17200	17100	16900	17450	17150	230	5150	200	13490	10	1	115041225	19764	10.55	1.26	12	0.00	1628.00	13641.00	19570	20240510	-12.21	16400	20240805	4.76	17300	-0.69	20250108	16880	1.78	20250102	19570	-12.21	20240510	16400	4.76	20240805	0.19	N	030000	200	230 억	24518079	N	N	2362	N	N
90	20250109	160348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17300	200	2	1.17	5291145900	309469	129.24	17110	17300	17000	22200	11970	17100	17097.50	21.29	1756	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19902	10.63	1.27	12	0.27	1628.00	13641.00	19570	20240510	-11.60	16400	20240805	5.49	17300	0.00	20250108	16880	2.49	20250102	19570	-11.60	20240510	16400	5.49	20240805	0.18	N	030000	200	230 억	24487006	N	N	2362	N	N
91	20250109	150348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17090	-10	5	-0.06	3795140380	222792	93.04	17110	17160	17000	22200	11970	17100	17034.46	21.29	-14095	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19661	10.50	1.25	12	0.19	1628.00	13641.00	19570	20240510	-12.67	16400	20240805	4.21	17300	-1.21	20250108	16880	1.24	20250102	19570	-12.67	20240510	16400	4.21	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
92	20250109	140349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-70	5	-0.41	3289979440	193195	80.68	17110	17160	17000	22200	11970	17100	17029.32	21.29	-22005	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19592	10.46	1.25	12	0.17	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
93	20250109	130348	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-70	5	-0.41	2550320180	149706	62.52	17110	17160	17000	22200	11970	17100	17035.52	21.29	-19592	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19592	10.46	1.25	12	0.13	1628.00	13641.00	19570	20240510	-12.98	16400	20240805	3.84	17300	-1.56	20250108	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
94	20250109	120349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-80	5	-0.47	1997830140	117230	48.96	17110	17160	17010	22200	11970	17100	17041.97	21.29	-18788	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19580	10.45	1.25	12	0.10	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
95	20250109	110349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17040	-60	5	-0.35	1352013170	79286	33.11	17110	17160	17020	22200	11970	17100	17052.36	21.29	-16544	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19603	10.47	1.25	12	0.07	1628.00	13641.00	19570	20240510	-12.93	16400	20240805	3.90	17300	-1.50	20250108	16880	0.95	20250102	19570	-12.93	20240510	16400	3.90	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
96	20250109	100347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-80	5	-0.47	779284510	45663	19.07	17110	17160	17020	22200	11970	17100	17065.99	21.29	-14144	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19580	10.45	1.25	12	0.04	1628.00	13641.00	19570	20240510	-13.03	16400	20240805	3.78	17300	-1.62	20250108	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
97	20250109	090350	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-20	5	-0.12	146375320	8565	3.58	17110	17160	17070	22200	11970	17100	17089.94	21.29	-3544	17406	17252	17146	16992	16886	17330	17070	230	5100	200	13330	10	1	115041225	19649	10.49	1.25	12	0.01	1628.00	13641.00	19570	20240510	-12.72	16400	20240805	4.15	17300	-1.27	20250108	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.18	N	030000	200	230 억	24487006	N	N	2579	N	N
98	20250108	160345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17100	0	3	0.00	4112738940	239311	107.81	17050	17300	17040	22200	11970	17100	17186.12	21.18	96282	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19672	10.50	1.25	12	0.21	1628.00	13641.00	19570	20240510	-12.62	16400	20240805	4.27	17300	-1.16	20250108	16880	1.30	20250102	19570	-12.62	20240510	16400	4.27	20240805	0.18	N	030000	200	230 억	24368607	N	N	2579	N	N
99	20250108	150347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17160	60	2	0.35	3693653100	214824	96.78	17050	17300	17040	22200	11970	17100	17194.30	21.18	104566	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19741	10.54	1.26	12	0.19	1628.00	13641.00	19570	20240510	-12.31	16400	20240805	4.63	17300	-0.81	20250108	16880	1.66	20250102	19570	-12.31	20240510	16400	4.63	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
100	20250108	140349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17150	50	2	0.29	3010737470	174944	78.81	17050	17300	17040	22200	11970	17100	17210.36	21.18	90666	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19730	10.53	1.26	12	0.15	1628.00	13641.00	19570	20240510	-12.37	16400	20240805	4.57	17300	-0.87	20250108	16880	1.60	20250102	19570	-12.37	20240510	16400	4.57	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
101	20250108	130349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17260	160	2	0.94	2447987780	142217	64.07	17050	17300	17040	22200	11970	17100	17213.86	21.18	88688	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19856	10.60	1.27	12	0.12	1628.00	13641.00	19570	20240510	-11.80	16400	20240805	5.24	17300	-0.23	20250108	16880	2.25	20250102	19570	-11.80	20240510	16400	5.24	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
102	20250108	120346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17270	170	2	0.99	2137247780	124228	55.96	17050	17300	17040	22200	11970	17100	17205.09	21.18	79640	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19868	10.61	1.27	12	0.11	1628.00	13641.00	19570	20240510	-11.75	16400	20240805	5.30	17300	-0.17	20250108	16880	2.31	20250102	19570	-11.75	20240510	16400	5.30	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
103	20250108	110346	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17300	200	2	1.17	1723405540	100287	45.18	17050	17300	17040	22200	11970	17100	17185.60	21.18	66060	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19902	10.63	1.27	12	0.09	1628.00	13641.00	19570	20240510	-11.60	16400	20240805	5.49	17300	0.00	20250108	16880	2.49	20250102	19570	-11.60	20240510	16400	5.49	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
104	20250108	100347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17160	60	2	0.35	797586730	46546	20.97	17050	17190	17040	22200	11970	17100	17136.24	21.18	23804	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19741	10.54	1.26	12	0.04	1628.00	13641.00	19570	20240510	-12.31	16400	20240805	4.63	17190	-0.17	20250108	16880	1.66	20250102	19570	-12.31	20240510	16400	4.63	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
105	20250108	090349	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17180	80	2	0.47	188343350	11004	4.96	17050	17190	17040	22200	11970	17100	17117.51	21.18	7088	17206	17152	17086	17032	16966	17180	17060	230	5100	200	13330	10	1	115041225	19764	10.55	1.26	12	0.01	1628.00	13641.00	19570	20240510	-12.21	16400	20240805	4.76	17190	-0.06	20250108	16880	1.78	20250102	19570	-12.21	20240510	16400	4.76	20240805	0.18	N	030000	200	230 억	24368607	N	N	6645	N	N
106	20250107	160343	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17100	70	2	0.41	3783511420	221816	86.58	17070	17140	17020	22100	11930	17030	17056.97	21.05	84053	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19672	10.50	1.25	12	0.19	1628.00	13641.00	19570	20240510	-12.62	16400	20240805	4.27	17180	-0.47	20250103	16880	1.30	20250102	19570	-12.62	20240510	16400	4.27	20240805	0.17	N	030000	200	230 억	24216147	N	N	6645	N	N
107	20250107	150345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	30	2	0.18	3345751630	196210	76.59	17070	17140	17020	22100	11930	17030	17051.89	21.05	75355	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19626	10.48	1.25	12	0.17	1628.00	13641.00	19570	20240510	-12.83	16400	20240805	4.02	17180	-0.70	20250103	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
108	20250107	140345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	30	2	0.18	2624658600	153894	60.07	17070	17140	17030	22100	11930	17030	17054.98	21.05	59008	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19626	10.48	1.25	12	0.13	1628.00	13641.00	19570	20240510	-12.83	16400	20240805	4.02	17180	-0.70	20250103	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
109	20250107	130345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17070	40	2	0.23	2129101410	124833	48.73	17070	17140	17030	22100	11930	17030	17055.60	21.05	44168	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19638	10.49	1.25	12	0.11	1628.00	13641.00	19570	20240510	-12.77	16400	20240805	4.09	17180	-0.64	20250103	16880	1.13	20250102	19570	-12.77	20240510	16400	4.09	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
110	20250107	120345	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17050	20	2	0.12	1659269050	97270	37.97	17070	17140	17030	22100	11930	17030	17058.38	21.05	26881	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19615	10.47	1.25	12	0.08	1628.00	13641.00	19570	20240510	-12.88	16400	20240805	3.96	17180	-0.76	20250103	16880	1.01	20250102	19570	-12.88	20240510	16400	3.96	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
111	20250107	110342	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17040	10	2	0.06	1065871340	62460	24.38	17070	17140	17030	22100	11930	17030	17064.86	21.05	17474	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19603	10.47	1.25	12	0.05	1628.00	13641.00	19570	20240510	-12.93	16400	20240805	3.90	17180	-0.81	20250103	16880	0.95	20250102	19570	-12.93	20240510	16400	3.90	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
112	20250107	100347	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17070	40	2	0.23	563259190	32979	12.87	17070	17140	17040	22100	11930	17030	17079.33	21.05	10468	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19638	10.49	1.25	12	0.03	1628.00	13641.00	19570	20240510	-12.77	16400	20240805	4.09	17180	-0.64	20250103	16880	1.13	20250102	19570	-12.77	20240510	16400	4.09	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
113	20250107	090344	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	90	2	0.53	108944840	6375	2.49	17070	17140	17070	22100	11930	17030	17089.39	21.05	3365	17223	17126	17053	16956	16883	17090	16920	230	5070	200	13280	10	1	115041225	19695	10.52	1.26	12	0.01	1628.00	13641.00	19570	20240510	-12.52	16400	20240805	4.39	17180	-0.35	20250103	16880	1.42	20250102	19570	-12.52	20240510	16400	4.39	20240805	0.17	N	030000	200	230 억	24216147	N	N	5123	N	N
114	20250106	160339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17030	-100	5	-0.58	4336105510	254725	90.10	17140	17150	16980	22250	12000	17130	17022.69	21.02	-16081	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19592	10.46	1.25	12	0.22	1628.00	13641.00	20600	20231226	-17.33	16400	20240805	3.84	17180	-0.87	20250103	16880	0.89	20250102	19570	-12.98	20240510	16400	3.84	20240805	0.18	N	030000	200	230 억	24183731	N	N	5123	N	N
115	20250106	150341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17050	-80	5	-0.47	3749675290	220310	77.92	17140	17150	16980	22250	12000	17130	17020.00	21.02	-19487	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19615	10.47	1.25	12	0.19	1628.00	13641.00	20600	20231226	-17.23	16400	20240805	3.96	17180	-0.76	20250103	16880	1.01	20250102	19570	-12.88	20240510	16400	3.96	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
116	20250106	140341	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-110	5	-0.64	3194538610	187710	66.39	17140	17150	16980	22250	12000	17130	17018.48	21.02	-29547	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19580	10.45	1.25	12	0.16	1628.00	13641.00	20600	20231226	-17.38	16400	20240805	3.78	17180	-0.93	20250103	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
117	20250106	130339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16990	-140	5	-0.82	2659772940	156265	55.27	17140	17150	16980	22250	12000	17130	17020.91	21.02	-33352	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19546	10.44	1.25	12	0.14	1628.00	13641.00	20600	20231226	-17.52	16400	20240805	3.60	17180	-1.11	20250103	16880	0.65	20250102	19570	-13.18	20240510	16400	3.60	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
118	20250106	120338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-120	5	-0.70	2217192390	130237	46.06	17140	17150	16980	22250	12000	17130	17024.29	21.02	-34721	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19569	10.45	1.25	12	0.11	1628.00	13641.00	20600	20231226	-17.43	16400	20240805	3.72	17180	-0.99	20250103	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
119	20250106	110339	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17020	-110	5	-0.64	1541077930	90464	32.00	17140	17150	17000	22250	12000	17130	17035.26	21.02	-24749	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19580	10.45	1.25	12	0.08	1628.00	13641.00	20600	20231226	-17.38	16400	20240805	3.78	17180	-0.93	20250103	16880	0.83	20250102	19570	-13.03	20240510	16400	3.78	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
120	20250106	100338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17010	-120	5	-0.70	915257470	53698	18.99	17140	17150	17000	22250	12000	17130	17044.54	21.02	-16732	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19569	10.45	1.25	12	0.05	1628.00	13641.00	20600	20231226	-17.43	16400	20240805	3.72	17180	-0.99	20250103	16880	0.77	20250102	19570	-13.08	20240510	16400	3.72	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
121	20250106	090336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	-10	5	-0.06	42582570	2485	0.88	17140	17150	17110	22250	12000	17130	17135.84	21.02	-1905	17283	17206	17103	17026	16923	17245	17065	230	5120	200	13360	10	1	115041225	19695	10.52	1.26	12	0.00	1628.00	13641.00	20600	20231226	-16.89	16400	20240805	4.39	17180	-0.35	20250103	16880	1.42	20250102	19570	-12.52	20240510	16400	4.39	20240805	0.18	N	030000	200	230 억	24183731	N	N	8781	N	N
122	20250103	160337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17130	10	2	0.06	4820532200	282392	93.09	17000	17180	17000	22250	11990	17120	17070.31	21.03	-427	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19707	10.52	1.26	12	0.25	1628.00	13641.00	20600	20231226	-16.84	16400	20240805	4.45	17180	-0.29	20250103	16880	1.48	20250102	19570	-12.47	20240510	16400	4.45	20240805	0.17	N	030000	200	230 억	24198321	N	N	8781	N	N
123	20250103	150337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17090	-30	5	-0.18	4264617140	249913	82.39	17000	17180	17000	22250	11990	17120	17064.41	21.03	4405	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19661	10.50	1.25	12	0.22	1628.00	13641.00	20600	20231226	-17.04	16400	20240805	4.21	17180	-0.52	20250103	16880	1.24	20250102	19570	-12.67	20240510	16400	4.21	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
124	20250103	140338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	-60	5	-0.35	3173631070	185946	61.30	17000	17180	17000	22250	11990	17120	17067.49	21.03	7740	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19626	10.48	1.25	12	0.16	1628.00	13641.00	20600	20231226	-17.18	16400	20240805	4.02	17180	-0.70	20250103	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
125	20250103	130337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	-60	5	-0.35	2239251600	131120	43.23	17000	17180	17000	22250	11990	17120	17077.88	21.03	5476	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19626	10.48	1.25	12	0.11	1628.00	13641.00	20600	20231226	-17.18	16400	20240805	4.02	17180	-0.70	20250103	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
126	20250103	120337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17070	-50	5	-0.29	1734776790	101538	33.47	17000	17180	17000	22250	11990	17120	17085.00	21.03	211	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19638	10.49	1.25	12	0.09	1628.00	13641.00	20600	20231226	-17.14	16400	20240805	4.09	17180	-0.64	20250103	16880	1.13	20250102	19570	-12.77	20240510	16400	4.09	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
127	20250103	110337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-40	5	-0.23	1085155990	63450	20.92	17000	17180	17000	22250	11990	17120	17102.54	21.03	4808	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19649	10.49	1.25	12	0.06	1628.00	13641.00	20600	20231226	-17.09	16400	20240805	4.15	17180	-0.58	20250103	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
128	20250103	100336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	-40	5	-0.23	618854740	36167	11.92	17000	17180	17000	22250	11990	17120	17111.03	21.03	3723	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19649	10.49	1.25	12	0.03	1628.00	13641.00	20600	20231226	-17.09	16400	20240805	4.15	17180	-0.58	20250103	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
129	20250103	090338	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17140	20	2	0.12	61593970	3605	1.19	17000	17140	17000	22250	11990	17120	17085.71	21.03	1963	17346	17232	17056	16942	16766	17290	17000	230	5130	200	13350	10	1	115041225	19718	10.53	1.26	12	0.00	1628.00	13641.00	20600	20231226	-16.80	16400	20240805	4.51	17170	-0.17	20250102	16880	1.54	20250102	19570	-12.42	20240510	16400	4.51	20240805	0.17	N	030000	200	230 억	24198321	N	N	404	N	N
130	20250102	160335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17120	170	2	1.00	5166052110	303150	55.72	16950	17170	16880	22000	11870	16950	17040.39	20.99	9743	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19695	10.52	1.26	12	0.26	1628.00	13641.00	20600	20231226	-16.89	16400	20240805	4.39	17170	-0.29	20250102	16880	1.42	20250102	19570	-12.52	20240510	16400	4.39	20240805	0.16	N	030000	200	230 억	24144572	N	N	404	N	N
131	20250102	150337	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17080	130	2	0.77	4445769140	260982	47.97	16950	17170	16880	22000	11870	16950	17034.77	20.99	11588	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19649	10.49	1.25	12	0.23	1628.00	13641.00	20600	20231226	-17.09	16400	20240805	4.15	17170	-0.52	20250102	16880	1.18	20250102	19570	-12.72	20240510	16400	4.15	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
132	20250102	140334	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16980	30	2	0.18	3119877910	183105	33.65	16950	17170	16880	22000	11870	16950	17038.74	20.99	21898	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19534	10.43	1.24	12	0.16	1628.00	13641.00	20600	20231226	-17.57	16400	20240805	3.54	17170	-1.11	20250102	16880	0.59	20250102	19570	-13.23	20240510	16400	3.54	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
133	20250102	130335	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	0	3	0.00	2362189020	138482	25.45	16950	17170	16880	22000	11870	16950	17057.73	20.99	18820	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19499	10.41	1.24	12	0.12	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	17170	-1.28	20250102	16880	0.41	20250102	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
134	20250102	120336	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17060	110	2	0.65	1627688300	95294	17.51	16950	17170	16880	22000	11870	16950	17080.70	20.99	19871	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19626	10.48	1.25	12	0.08	1628.00	13641.00	20600	20231226	-17.18	16400	20240805	4.02	17170	-0.64	20250102	16880	1.07	20250102	19570	-12.83	20240510	16400	4.02	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
135	20250102	110327	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	17090	140	2	0.83	1162991580	68130	12.52	16950	17170	16880	22000	11870	16950	17070.18	20.99	12326	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19661	10.50	1.25	12	0.06	1628.00	13641.00	20600	20231226	-17.04	16400	20240805	4.21	17170	-0.47	20250102	16880	1.24	20250102	19570	-12.67	20240510	16400	4.21	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
136	20250102	100333	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16910	-40	5	-0.24	107668200	6353	1.17	16950	17000	16880	22000	11870	16950	16947.61	20.99	-1059	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19453	10.39	1.24	12	0.01	1628.00	13641.00	20600	20231226	-17.91	16400	20240805	3.11	17000	-0.53	20250102	16880	0.18	20250102	19570	-13.59	20240510	16400	3.11	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N
137	20250102	090331	55	30.00	KOSPI200	일반서비스	N	N	N	Y	40	N	16950	0	3	0.00	0	0	0.00	0	0	0	22000	11870	16950	0.00	20.99	0	17436	17192	16986	16742	16536	17090	16640	230	5050	200	13220	10	1	115041225	19499	10.41	1.24	12	0.00	1628.00	13641.00	20600	20231226	-17.72	16400	20240805	3.35	0	0.00	0	0	0.00	0	19570	-13.39	20240510	16400	3.35	20240805	0.16	N	030000	200	230 억	24144572	N	N	25018	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History