KissMeData/005250/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	0	3	0.00	587438350	40777	98.93	14590	14590	14340	18690	10070	14380	14406.31	9.39	2568	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6763	-13.16	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	14280	0.70	20250120	18490	-22.23	20240819	12940	11.13	20240703	0.37	N	005250	500	253 억	4417020	N	N	1127	N	N
3	20250124	150207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	50	2	0.35	516856920	35870	87.03	14590	14590	14340	18690	10070	14380	14409.17	9.39	4280	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6786	-13.20	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	14280	1.05	20250120	18490	-21.96	20240819	12940	11.51	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
4	20250124	140208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	0	3	0.00	454675930	31553	76.55	14590	14590	14340	18690	10070	14380	14409.91	9.39	3612	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6763	-13.16	0.71	12	0.07	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	14280	0.70	20250120	18490	-22.23	20240819	12940	11.13	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
5	20250124	130208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14390	10	2	0.07	394482520	27369	66.40	14590	14590	14340	18690	10070	14380	14413.48	9.39	2507	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6767	-13.17	0.71	12	0.06	-1093.00	20155.00	18490	20240819	-22.17	12940	20240703	11.21	17320	-16.92	20250102	14280	0.77	20250120	18490	-22.17	20240819	12940	11.21	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
6	20250124	120207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	50	2	0.35	320927370	22263	54.01	14590	14590	14340	18690	10070	14380	14415.28	9.39	1608	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6786	-13.20	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	14280	1.05	20250120	18490	-21.96	20240819	12940	11.51	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
7	20250124	110208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14350	-30	5	-0.21	283628830	19673	47.73	14590	14590	14340	18690	10070	14380	14417.16	9.39	1233	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6749	-13.13	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.39	12940	20240703	10.90	17320	-17.15	20250102	14280	0.49	20250120	18490	-22.39	20240819	12940	10.90	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
8	20250124	100208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14470	90	2	0.63	177914400	12329	29.91	14590	14590	14340	18690	10070	14380	14430.56	9.39	1622	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6805	-13.24	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.74	12940	20240703	11.82	17320	-16.45	20250102	14280	1.33	20250120	18490	-21.74	20240819	12940	11.82	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
9	20250124	090208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14460	80	2	0.56	4440540	305	0.74	14590	14590	14460	18690	10070	14380	14559.15	9.39	-35	14926	14652	14516	14242	14106	14585	14175	253	4310	500	10640	10	1	47028210	6800	-13.23	0.72	12	0.00	-1093.00	20155.00	18490	20240819	-21.80	12940	20240703	11.75	17320	-16.51	20250102	14280	1.26	20250120	18490	-21.80	20240819	12940	11.75	20240703	0.37	N	005250	500	253 억	4417020	N	N	1253	N	N
10	20250123	160208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	-300	5	-2.04	596435330	41113	119.20	14790	14790	14380	19080	10280	14680	14507.53	9.42	-14542	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6763	-13.16	0.71	12	0.09	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	14280	0.70	20250120	18490	-22.23	20240819	12940	11.13	20240703	0.37	N	005250	500	253 억	4429527	N	N	1253	N	N
11	20250123	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14420	-260	5	-1.77	548881540	37808	109.61	14790	14790	14400	19080	10280	14680	14517.60	9.42	-13070	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6781	-13.19	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-22.01	12940	20240703	11.44	17320	-16.74	20250102	14280	0.98	20250120	18490	-22.01	20240819	12940	11.44	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
12	20250123	140208	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-240	5	-1.63	470148990	32354	93.80	14790	14790	14400	19080	10280	14680	14531.40	9.42	-12574	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6791	-13.21	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	14280	1.12	20250120	18490	-21.90	20240819	12940	11.59	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
13	20250123	130207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-240	5	-1.63	401701620	27612	80.05	14790	14790	14430	19080	10280	14680	14548.08	9.42	-11982	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6791	-13.21	0.72	12	0.06	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	14280	1.12	20250120	18490	-21.90	20240819	12940	11.59	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
14	20250123	120207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-240	5	-1.63	363077800	24938	72.30	14790	14790	14430	19080	10280	14680	14559.22	9.42	-10456	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6791	-13.21	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	14280	1.12	20250120	18490	-21.90	20240819	12940	11.59	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
15	20250123	110207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	-250	5	-1.70	319647300	21932	63.59	14790	14790	14430	19080	10280	14680	14574.47	9.42	-9460	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6786	-13.20	0.72	12	0.05	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	14280	1.05	20250120	18490	-21.96	20240819	12940	11.51	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
16	20250123	100207	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14540	-140	5	-0.95	228063590	15602	45.23	14790	14790	14500	19080	10280	14680	14617.59	9.42	-6382	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6838	-13.30	0.72	12	0.03	-1093.00	20155.00	18490	20240819	-21.36	12940	20240703	12.36	17320	-16.05	20250102	14280	1.82	20250120	18490	-21.36	20240819	12940	12.36	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
17	20250123	090206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14720	40	2	0.27	15605290	1057	3.06	14790	14790	14720	19080	10280	14680	14763.76	9.42	-301	14813	14746	14703	14636	14593	14780	14670	253	4400	500	10860	10	1	47028210	6923	-13.47	0.73	12	0.00	-1093.00	20155.00	18490	20240819	-20.39	12940	20240703	13.76	17320	-15.01	20250102	14280	3.08	20250120	18490	-20.39	20240819	12940	13.76	20240703	0.37	N	005250	500	253 억	4429527	N	N	402	N	N
18	20250122	160206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14680	20	2	0.14	505919520	34391	46.42	14660	14770	14660	19050	10270	14660	14710.81	9.44	-8021	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6904	-13.43	0.73	12	0.07	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	17320	-15.24	20250102	14280	2.80	20250120	18490	-20.61	20240819	12940	13.45	20240703	0.39	N	005250	500	253 억	4437187	N	N	402	N	N
19	20250122	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14720	60	2	0.41	466652820	31719	42.81	14660	14770	14660	19050	10270	14660	14712.09	9.44	-7006	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6923	-13.47	0.73	12	0.07	-1093.00	20155.00	18490	20240819	-20.39	12940	20240703	13.76	17320	-15.01	20250102	14280	3.08	20250120	18490	-20.39	20240819	12940	13.76	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
20	20250122	140206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14740	80	2	0.55	400434420	27219	36.74	14660	14770	14660	19050	10270	14660	14711.58	9.44	-5823	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6932	-13.49	0.73	12	0.06	-1093.00	20155.00	18490	20240819	-20.28	12940	20240703	13.91	17320	-14.90	20250102	14280	3.22	20250120	18490	-20.28	20240819	12940	13.91	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
21	20250122	130206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14730	70	2	0.48	319950450	21757	29.37	14660	14770	14660	19050	10270	14660	14705.63	9.44	-6146	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6927	-13.48	0.73	12	0.05	-1093.00	20155.00	18490	20240819	-20.34	12940	20240703	13.83	17320	-14.95	20250102	14280	3.15	20250120	18490	-20.34	20240819	12940	13.83	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
22	20250122	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14690	30	2	0.20	287103580	19526	26.35	14660	14770	14660	19050	10270	14660	14703.66	9.44	-6107	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6908	-13.44	0.73	12	0.04	-1093.00	20155.00	18490	20240819	-20.55	12940	20240703	13.52	17320	-15.18	20250102	14280	2.87	20250120	18490	-20.55	20240819	12940	13.52	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
23	20250122	110206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14700	40	2	0.27	203634530	13851	18.70	14660	14770	14660	19050	10270	14660	14701.79	9.44	-4499	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6913	-13.45	0.73	12	0.03	-1093.00	20155.00	18490	20240819	-20.50	12940	20240703	13.60	17320	-15.13	20250102	14280	2.94	20250120	18490	-20.50	20240819	12940	13.60	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
24	20250122	100206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14680	20	2	0.14	100562800	6843	9.24	14660	14770	14660	19050	10270	14660	14695.72	9.44	-546	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6904	-13.43	0.73	12	0.01	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	17320	-15.24	20250102	14280	2.80	20250120	18490	-20.61	20240819	12940	13.45	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
25	20250122	090206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14760	100	2	0.68	23505800	1601	2.16	14660	14770	14660	19050	10270	14660	14681.95	9.44	854	14980	14820	14680	14520	14380	14900	14600	253	4390	500	10840	10	1	47028210	6941	-13.50	0.73	12	0.00	-1093.00	20155.00	18490	20240819	-20.17	12940	20240703	14.06	17320	-14.78	20250102	14280	3.36	20250120	18490	-20.17	20240819	12940	14.06	20240703	0.39	N	005250	500	253 억	4437187	N	N	825	N	N
26	20250121	160205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14660	50	2	0.34	1086158020	74023	93.29	14620	14840	14540	18990	10230	14610	14673.27	9.46	-9181	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6894	-13.41	0.73	12	0.16	-1093.00	20155.00	18490	20240819	-20.71	12940	20240703	13.29	17320	-15.36	20250102	14280	2.66	20250120	18490	-20.71	20240819	12940	13.29	20240703	0.40	N	005250	500	253 억	4449561	N	N	825	N	N
27	20250121	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14650	40	2	0.27	981850990	66907	84.32	14620	14840	14540	18990	10230	14610	14674.86	9.46	-9192	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6890	-13.40	0.73	12	0.14	-1093.00	20155.00	18490	20240819	-20.77	12940	20240703	13.21	17320	-15.42	20250102	14280	2.59	20250120	18490	-20.77	20240819	12940	13.21	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
28	20250121	140206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14680	70	2	0.48	867554980	59119	74.51	14620	14840	14540	18990	10230	14610	14674.72	9.46	-9529	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6904	-13.43	0.73	12	0.13	-1093.00	20155.00	18490	20240819	-20.61	12940	20240703	13.45	17320	-15.24	20250102	14280	2.80	20250120	18490	-20.61	20240819	12940	13.45	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
29	20250121	130206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14720	110	2	0.75	804162500	54807	69.07	14620	14840	14540	18990	10230	14610	14672.62	9.46	-9440	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6923	-13.47	0.73	12	0.12	-1093.00	20155.00	18490	20240819	-20.39	12940	20240703	13.76	17320	-15.01	20250102	14280	3.08	20250120	18490	-20.39	20240819	12940	13.76	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
30	20250121	120206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14700	90	2	0.62	769027270	52419	66.06	14620	14840	14540	18990	10230	14610	14670.77	9.46	-9859	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6913	-13.45	0.73	12	0.11	-1093.00	20155.00	18490	20240819	-20.50	12940	20240703	13.60	17320	-15.13	20250102	14280	2.94	20250120	18490	-20.50	20240819	12940	13.60	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
31	20250121	110200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14570	-40	5	-0.27	722591150	49245	62.06	14620	14840	14540	18990	10230	14610	14673.39	9.46	-11098	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6852	-13.33	0.72	12	0.10	-1093.00	20155.00	18490	20240819	-21.20	12940	20240703	12.60	17320	-15.88	20250102	14280	2.03	20250120	18490	-21.20	20240819	12940	12.60	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
32	20250121	100158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14610	0	3	0.00	524248140	35654	44.93	14620	14840	14600	18990	10230	14610	14703.77	9.46	-8578	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6871	-13.37	0.72	12	0.08	-1093.00	20155.00	18490	20240819	-20.98	12940	20240703	12.91	17320	-15.65	20250102	14280	2.31	20250120	18490	-20.98	20240819	12940	12.91	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
33	20250121	090206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14650	40	2	0.27	44134670	3017	3.80	14620	14670	14610	18990	10230	14610	14628.66	9.46	-1430	14843	14726	14503	14386	14163	14785	14445	253	4380	500	10810	10	1	47028210	6890	-13.40	0.73	12	0.01	-1093.00	20155.00	18490	20240819	-20.77	12940	20240703	13.21	17320	-15.42	20250102	14280	2.59	20250120	18490	-20.77	20240819	12940	13.21	20240703	0.40	N	005250	500	253 억	4449561	N	N	268	N	N
34	20250120	160205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14610	240	2	1.67	1135123390	78356	39.99	14400	14620	14280	18680	10060	14370	14486.72	9.42	-3064	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6871	-13.37	0.72	12	0.17	-1093.00	20155.00	18490	20240819	-20.98	12940	20240703	12.91	17320	-15.65	20250102	14280	2.31	20250120	18490	-20.98	20240819	12940	12.91	20240703	0.40	N	005250	500	253 억	4431486	N	N	268	N	N
35	20250120	150206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14590	220	2	1.53	1013650340	70019	35.74	14400	14620	14280	18680	10060	14370	14476.79	9.42	-3331	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6861	-13.35	0.72	12	0.15	-1093.00	20155.00	18490	20240819	-21.09	12940	20240703	12.75	17320	-15.76	20250102	14280	2.17	20250120	18490	-21.09	20240819	12940	12.75	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
36	20250120	140205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14540	170	2	1.18	870575110	60206	30.73	14400	14620	14280	18680	10060	14370	14459.94	9.42	-1391	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6838	-13.30	0.72	12	0.13	-1093.00	20155.00	18490	20240819	-21.36	12940	20240703	12.36	17320	-16.05	20250102	14280	1.82	20250120	18490	-21.36	20240819	12940	12.36	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
37	20250120	130204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14590	220	2	1.53	750788040	51974	26.53	14400	14620	14280	18680	10060	14370	14445.45	9.42	2175	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6861	-13.35	0.72	12	0.11	-1093.00	20155.00	18490	20240819	-21.09	12940	20240703	12.75	17320	-15.76	20250102	14280	2.17	20250120	18490	-21.09	20240819	12940	12.75	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
38	20250120	120206	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14540	170	2	1.18	638039590	44240	22.58	14400	14620	14280	18680	10060	14370	14422.23	9.42	2511	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6838	-13.30	0.72	12	0.09	-1093.00	20155.00	18490	20240819	-21.36	12940	20240703	12.36	17320	-16.05	20250102	14280	1.82	20250120	18490	-21.36	20240819	12940	12.36	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
39	20250120	110205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14580	210	2	1.46	459476950	31975	16.32	14400	14600	14280	18680	10060	14370	14369.88	9.42	436	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6857	-13.34	0.72	12	0.07	-1093.00	20155.00	18490	20240819	-21.15	12940	20240703	12.67	17320	-15.82	20250102	14280	2.10	20250120	18490	-21.15	20240819	12940	12.67	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
40	20250120	100205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14370	0	3	0.00	299119460	20892	10.66	14400	14400	14280	18680	10060	14370	14317.42	9.42	-1999	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6758	-13.15	0.71	12	0.04	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	17320	-17.03	20250102	14280	0.63	20250120	18490	-22.28	20240819	12940	11.05	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
41	20250120	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14340	-30	5	-0.21	34238980	2383	1.22	14400	14400	14320	18680	10060	14370	14368.02	9.42	-693	15530	14950	14640	14060	13750	14795	13905	253	4310	500	10630	10	1	47028210	6744	-13.12	0.71	12	0.01	-1093.00	20155.00	18490	20240819	-22.44	12940	20240703	10.82	17320	-17.21	20250102	14320	0.14	20250120	18490	-22.44	20240819	12940	10.82	20240703	0.40	N	005250	500	253 억	4431486	N	N	233	N	N
42	20250117	160204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14370	-840	5	-5.52	2831873830	195258	292.91	15110	15220	14330	19770	10650	15210	14503.26	9.47	-25319	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6758	-13.15	0.71	12	0.42	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	17320	-17.03	20250102	14330	0.28	20250117	18490	-22.28	20240819	12940	11.05	20240703	0.38	N	005250	500	253 억	4454830	N	N	233	N	N
43	20250117	150205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14380	-830	5	-5.46	2671496050	184102	276.18	15110	15220	14330	19770	10650	15210	14510.94	9.47	-23684	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6763	-13.16	0.71	12	0.39	-1093.00	20155.00	18490	20240819	-22.23	12940	20240703	11.13	17320	-16.97	20250102	14330	0.35	20250117	18490	-22.23	20240819	12940	11.13	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
44	20250117	140205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14450	-760	5	-5.00	2342077740	161240	241.88	15110	15220	14330	19770	10650	15210	14525.40	9.47	-26384	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6796	-13.22	0.72	12	0.34	-1093.00	20155.00	18490	20240819	-21.85	12940	20240703	11.67	17320	-16.57	20250102	14330	0.84	20250117	18490	-21.85	20240819	12940	11.67	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
45	20250117	130204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14430	-780	5	-5.13	2121031010	145914	218.89	15110	15220	14330	19770	10650	15210	14536.15	9.47	-26507	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6786	-13.20	0.72	12	0.31	-1093.00	20155.00	18490	20240819	-21.96	12940	20240703	11.51	17320	-16.69	20250102	14330	0.70	20250117	18490	-21.96	20240819	12940	11.51	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
46	20250117	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14440	-770	5	-5.06	2004841500	137849	206.79	15110	15220	14330	19770	10650	15210	14543.73	9.47	-25854	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6791	-13.21	0.72	12	0.29	-1093.00	20155.00	18490	20240819	-21.90	12940	20240703	11.59	17320	-16.63	20250102	14330	0.77	20250117	18490	-21.90	20240819	12940	11.59	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
47	20250117	110204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14410	-800	5	-5.26	1743236740	119690	179.55	15110	15220	14330	19770	10650	15210	14564.58	9.47	-25809	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6777	-13.18	0.71	12	0.25	-1093.00	20155.00	18490	20240819	-22.07	12940	20240703	11.36	17320	-16.80	20250102	14330	0.56	20250117	18490	-22.07	20240819	12940	11.36	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
48	20250117	100205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14370	-840	5	-5.52	1236260970	84528	126.80	15110	15220	14330	19770	10650	15210	14625.43	9.47	-20739	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	6758	-13.15	0.71	12	0.18	-1093.00	20155.00	18490	20240819	-22.28	12940	20240703	11.05	17320	-17.03	20250102	14330	0.28	20250117	18490	-22.28	20240819	12940	11.05	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
49	20250117	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15150	-60	5	-0.39	23121940	1526	2.29	15110	15220	15110	19770	10650	15210	15151.84	9.47	470	15463	15336	15123	14996	14783	15400	15060	253	4560	500	11250	10	1	47028210	7125	-13.86	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-18.06	12940	20240703	17.08	17320	-12.53	20250102	14890	1.75	20250115	18490	-18.06	20240819	12940	17.08	20240703	0.38	N	005250	500	253 억	4454830	N	N	283	N	N
50	20250116	160205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15210	310	2	2.08	1000356810	66126	89.93	15030	15250	14910	19370	10430	14900	15128.04	9.46	4052	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7153	-13.92	0.75	12	0.14	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	17320	-12.18	20250102	14890	2.15	20250115	18490	-17.74	20240819	12940	17.54	20240703	0.36	N	005250	500	253 억	4449694	N	N	283	N	N
51	20250116	150158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15150	250	2	1.68	954084560	63078	85.79	15030	15250	14910	19370	10430	14900	15125.47	9.46	4194	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7125	-13.86	0.75	12	0.13	-1093.00	20155.00	18490	20240819	-18.06	12940	20240703	17.08	17320	-12.53	20250102	14890	1.75	20250115	18490	-18.06	20240819	12940	17.08	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
52	20250116	140204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15200	300	2	2.01	876051280	57934	78.79	15030	15250	14910	19370	10430	14900	15121.54	9.46	5202	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7148	-13.91	0.75	12	0.12	-1093.00	20155.00	18490	20240819	-17.79	12940	20240703	17.47	17320	-12.24	20250102	14890	2.08	20250115	18490	-17.79	20240819	12940	17.47	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
53	20250116	130205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15210	310	2	2.08	803753720	53175	72.32	15030	15250	14910	19370	10430	14900	15115.26	9.46	7177	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7153	-13.92	0.75	12	0.11	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	17320	-12.18	20250102	14890	2.15	20250115	18490	-17.74	20240819	12940	17.54	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
54	20250116	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15180	280	2	1.88	690290150	45714	62.17	15030	15250	14910	19370	10430	14900	15100.19	9.46	6591	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7139	-13.89	0.75	12	0.10	-1093.00	20155.00	18490	20240819	-17.90	12940	20240703	17.31	17320	-12.36	20250102	14890	1.95	20250115	18490	-17.90	20240819	12940	17.31	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
55	20250116	110205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15170	270	2	1.81	558188770	37028	50.36	15030	15200	14910	19370	10430	14900	15074.78	9.46	3508	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7134	-13.88	0.75	12	0.08	-1093.00	20155.00	18490	20240819	-17.96	12940	20240703	17.23	17320	-12.41	20250102	14890	1.88	20250115	18490	-17.96	20240819	12940	17.23	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
56	20250116	100205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15080	180	2	1.21	319485210	21266	28.92	15030	15180	14910	19370	10430	14900	15023.29	9.46	-2865	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7092	-13.80	0.75	12	0.05	-1093.00	20155.00	18490	20240819	-18.44	12940	20240703	16.54	17320	-12.93	20250102	14890	1.28	20250115	18490	-18.44	20240819	12940	16.54	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
57	20250116	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15120	220	2	1.48	24344460	1614	2.20	15030	15120	15030	19370	10430	14900	15083.31	9.46	1212	15320	15110	15000	14790	14680	15055	14735	253	4470	500	11020	10	1	47028210	7111	-13.83	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-18.23	12940	20240703	16.85	17320	-12.70	20250102	14890	1.54	20250115	18490	-18.23	20240819	12940	16.85	20240703	0.36	N	005250	500	253 억	4449694	N	N	624	N	N
58	20250115	160204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14900	-260	5	-1.72	1100438310	73287	88.56	15170	15210	14890	19700	10620	15160	15015.68	9.52	-32997	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7007	-13.63	0.74	12	0.16	-1093.00	20155.00	18490	20240819	-19.42	12940	20240703	15.15	17320	-13.97	20250102	14890	0.07	20250115	18490	-19.42	20240819	12940	15.15	20240703	0.33	N	005250	500	253 억	4477929	N	N	624	N	N
59	20250115	150205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14900	-260	5	-1.72	1070628280	71287	86.14	15170	15210	14890	19700	10620	15160	15018.52	9.52	-32301	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7007	-13.63	0.74	12	0.15	-1093.00	20155.00	18490	20240819	-19.42	12940	20240703	15.15	17320	-13.97	20250102	14890	0.07	20250115	18490	-19.42	20240819	12940	15.15	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
60	20250115	140205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14940	-220	5	-1.45	927713590	61704	74.56	15170	15210	14940	19700	10620	15160	15034.86	9.52	-30912	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7026	-13.67	0.74	12	0.13	-1093.00	20155.00	18490	20240819	-19.20	12940	20240703	15.46	17320	-13.74	20250102	14940	0.00	20250115	18490	-19.20	20240819	12940	15.46	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
61	20250115	130205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	14990	-170	5	-1.12	806140770	53581	64.74	15170	15210	14980	19700	10620	15160	15045.23	9.52	-27345	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7050	-13.71	0.74	12	0.11	-1093.00	20155.00	18490	20240819	-18.93	12940	20240703	15.84	17320	-13.45	20250102	14980	0.07	20250115	18490	-18.93	20240819	12940	15.84	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
62	20250115	120205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15000	-160	5	-1.06	757818210	50357	60.85	15170	15210	14990	19700	10620	15160	15048.87	9.52	-26169	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7054	-13.72	0.74	12	0.11	-1093.00	20155.00	18490	20240819	-18.88	12940	20240703	15.92	17320	-13.39	20250102	14990	0.07	20250115	18490	-18.88	20240819	12940	15.92	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
63	20250115	110205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15050	-110	5	-0.73	632606790	42019	50.77	15170	15210	15000	19700	10620	15160	15055.21	9.52	-25322	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7078	-13.77	0.75	12	0.09	-1093.00	20155.00	18490	20240819	-18.60	12940	20240703	16.31	17320	-13.11	20250102	15000	0.33	20250115	18490	-18.60	20240819	12940	16.31	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
64	20250115	100204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15070	-90	5	-0.59	419439300	27828	33.63	15170	15210	15020	19700	10620	15160	15072.50	9.52	-15644	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7087	-13.79	0.75	12	0.06	-1093.00	20155.00	18490	20240819	-18.50	12940	20240703	16.46	17320	-12.99	20250102	15020	0.33	20250115	18490	-18.50	20240819	12940	16.46	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
65	20250115	090205	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15170	10	2	0.07	10801240	712	0.86	15170	15210	15170	19700	10620	15160	15170.58	9.52	-218	15766	15462	15276	14972	14786	15370	14880	253	4540	500	11210	10	1	47028210	7134	-13.88	0.75	12	0.00	-1093.00	20155.00	18490	20240819	-17.96	12940	20240703	17.23	17320	-12.41	20250102	15090	0.53	20250114	18490	-17.96	20240819	12940	17.23	20240703	0.33	N	005250	500	253 억	4477929	N	N	232	N	N
66	20250114	160203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15160	-270	5	-1.75	1258470120	82680	62.40	15530	15580	15090	20050	10810	15430	15221.07	9.55	6880	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7129	-13.87	0.75	12	0.18	-1093.00	20155.00	18490	20240819	-18.01	12940	20240703	17.16	17320	-12.47	20250102	15090	0.46	20250114	18490	-18.01	20240819	12940	17.16	20240703	0.31	N	005250	500	253 억	4490342	N	N	232	N	N
67	20250114	150204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15130	-300	5	-1.94	1201233870	78901	59.54	15530	15580	15090	20050	10810	15430	15224.57	9.55	7101	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7115	-13.84	0.75	12	0.17	-1093.00	20155.00	18490	20240819	-18.17	12940	20240703	16.92	17320	-12.64	20250102	15090	0.27	20250114	18490	-18.17	20240819	12940	16.92	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
68	20250114	140203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15140	-290	5	-1.88	1055766290	69290	52.29	15530	15580	15090	20050	10810	15430	15236.92	9.55	4539	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7120	-13.85	0.75	12	0.15	-1093.00	20155.00	18490	20240819	-18.12	12940	20240703	17.00	17320	-12.59	20250102	15090	0.33	20250114	18490	-18.12	20240819	12940	17.00	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
69	20250114	130204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15160	-270	5	-1.75	877186600	57511	43.40	15530	15580	15090	20050	10810	15430	15252.50	9.55	590	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7129	-13.87	0.75	12	0.12	-1093.00	20155.00	18490	20240819	-18.01	12940	20240703	17.16	17320	-12.47	20250102	15090	0.46	20250114	18490	-18.01	20240819	12940	17.16	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
70	20250114	120203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15130	-300	5	-1.94	706915290	46276	34.92	15530	15580	15090	20050	10810	15430	15276.06	9.55	-3031	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7115	-13.84	0.75	12	0.10	-1093.00	20155.00	18490	20240819	-18.17	12940	20240703	16.92	17320	-12.64	20250102	15090	0.27	20250114	18490	-18.17	20240819	12940	16.92	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
71	20250114	110204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15140	-290	5	-1.88	510827620	33303	25.13	15530	15580	15130	20050	10810	15430	15338.78	9.55	-3154	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7120	-13.85	0.75	12	0.07	-1093.00	20155.00	18490	20240819	-18.12	12940	20240703	17.00	17320	-12.59	20250102	15130	0.07	20250114	18490	-18.12	20240819	12940	17.00	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
72	20250114	100204	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15210	-220	5	-1.43	370971990	24082	18.17	15530	15580	15210	20050	10810	15430	15404.53	9.55	-2195	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7153	-13.92	0.75	12	0.05	-1093.00	20155.00	18490	20240819	-17.74	12940	20240703	17.54	17320	-12.18	20250102	15210	0.00	20250114	18490	-17.74	20240819	12940	17.54	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
73	20250114	090203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15500	70	2	0.45	59822720	3852	2.91	15530	15580	15500	20050	10810	15430	15530.35	9.55	1452	16550	15990	15600	15040	14650	15795	14845	253	4620	500	11410	10	1	47028210	7289	-14.18	0.77	12	0.01	-1093.00	20155.00	18490	20240819	-16.17	12940	20240703	19.78	17320	-10.51	20250102	15210	1.91	20250113	18490	-16.17	20240819	12940	19.78	20240703	0.31	N	005250	500	253 억	4490342	N	N	1206	N	N
74	20250113	160203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15430	-670	5	-4.16	2053153740	132487	129.06	16060	16160	15210	20900	11270	16100	15497.02	9.60	-23733	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7256	-14.12	0.77	12	0.28	-1093.00	20155.00	18490	20240819	-16.55	12940	20240703	19.24	17320	-10.91	20250102	15210	1.45	20250113	18490	-16.55	20240819	12940	19.24	20240703	0.30	N	005250	500	253 억	4515244	N	N	1206	N	N
75	20250113	150203	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15420	-680	5	-4.22	1893594060	122139	118.98	16060	16160	15210	20900	11270	16100	15503.60	9.60	-24563	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7252	-14.11	0.77	12	0.26	-1093.00	20155.00	18490	20240819	-16.60	12940	20240703	19.17	17320	-10.97	20250102	15210	1.38	20250113	18490	-16.60	20240819	12940	19.17	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
76	20250113	140201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15330	-770	5	-4.78	1712416160	110352	107.50	16060	16160	15210	20900	11270	16100	15517.76	9.60	-26923	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7209	-14.03	0.76	12	0.23	-1093.00	20155.00	18490	20240819	-17.09	12940	20240703	18.47	17320	-11.49	20250102	15210	0.79	20250113	18490	-17.09	20240819	12940	18.47	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
77	20250113	130201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15350	-750	5	-4.66	1547874160	99626	97.05	16060	16160	15210	20900	11270	16100	15536.85	9.60	-28256	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7219	-14.04	0.76	12	0.21	-1093.00	20155.00	18490	20240819	-16.98	12940	20240703	18.62	17320	-11.37	20250102	15210	0.92	20250113	18490	-16.98	20240819	12940	18.62	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
78	20250113	120201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15340	-760	5	-4.72	1385011940	89010	86.71	16060	16160	15210	20900	11270	16100	15560.18	9.60	-30623	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7214	-14.03	0.76	12	0.19	-1093.00	20155.00	18490	20240819	-17.04	12940	20240703	18.55	17320	-11.43	20250102	15210	0.85	20250113	18490	-17.04	20240819	12940	18.55	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
79	20250113	110201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15320	-780	5	-4.84	1092655600	69871	68.06	16060	16160	15300	20900	11270	16100	15638.18	9.60	-27008	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7205	-14.02	0.76	12	0.15	-1093.00	20155.00	18490	20240819	-17.14	12940	20240703	18.39	17320	-11.55	20250102	15300	0.13	20250113	18490	-17.14	20240819	12940	18.39	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
80	20250113	100201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15550	-550	5	-3.42	663304780	42020	40.93	16060	16160	15550	20900	11270	16100	15785.45	9.60	-18406	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7313	-14.23	0.77	12	0.09	-1093.00	20155.00	18490	20240819	-15.90	12940	20240703	20.17	17320	-10.22	20250102	15550	0.00	20250113	18490	-15.90	20240819	12940	20.17	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
81	20250113	090202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16020	-80	5	-0.50	25057240	1561	1.52	16060	16100	16020	20900	11270	16100	16052.04	9.60	-598	16566	16332	16146	15912	15726	16240	15820	253	4800	500	11910	10	1	47028210	7534	-14.66	0.79	12	0.00	-1093.00	20155.00	18490	20240819	-13.36	12940	20240703	23.80	17320	-7.51	20250102	15950	0.44	20250107	18490	-13.36	20240819	12940	23.80	20240703	0.30	N	005250	500	253 억	4515244	N	N	2102	N	N
82	20250110	160200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16100	-110	5	-0.68	1647204480	102520	111.26	16210	16380	15960	21050	11350	16210	16067.05	9.58	4657	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7572	-14.73	0.80	12	0.22	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	17320	-7.04	20250102	15950	0.94	20250107	18490	-12.93	20240819	12940	24.42	20240703	0.31	N	005250	500	253 억	4505196	N	N	2102	N	N
83	20250110	150200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16050	-160	5	-0.99	1262058300	78452	85.14	16210	16380	15960	21050	11350	16210	16086.99	9.58	-8203	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7548	-14.68	0.80	12	0.17	-1093.00	20155.00	18490	20240819	-13.20	12940	20240703	24.03	17320	-7.33	20250102	15950	0.63	20250107	18490	-13.20	20240819	12940	24.03	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
84	20250110	140200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16120	-90	5	-0.56	1088687110	67702	73.47	16210	16380	15960	21050	11350	16210	16080.54	9.58	-11348	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7581	-14.75	0.80	12	0.14	-1093.00	20155.00	18490	20240819	-12.82	12940	20240703	24.57	17320	-6.93	20250102	15950	1.07	20250107	18490	-12.82	20240819	12940	24.57	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
85	20250110	130201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16100	-110	5	-0.68	958607080	59629	64.71	16210	16380	15960	21050	11350	16210	16076.15	9.58	-12504	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7572	-14.73	0.80	12	0.13	-1093.00	20155.00	18490	20240819	-12.93	12940	20240703	24.42	17320	-7.04	20250102	15950	0.94	20250107	18490	-12.93	20240819	12940	24.42	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
86	20250110	120200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16050	-160	5	-0.99	723271120	44991	48.83	16210	16380	15960	21050	11350	16210	16075.86	9.58	-14258	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7548	-14.68	0.80	12	0.10	-1093.00	20155.00	18490	20240819	-13.20	12940	20240703	24.03	17320	-7.33	20250102	15950	0.63	20250107	18490	-13.20	20240819	12940	24.03	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
87	20250110	110159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15990	-220	5	-1.36	634327420	39441	42.80	16210	16380	15960	21050	11350	16210	16082.89	9.58	-13793	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7520	-14.63	0.79	12	0.08	-1093.00	20155.00	18490	20240819	-13.52	12940	20240703	23.57	17320	-7.68	20250102	15950	0.25	20250107	18490	-13.52	20240819	12940	23.57	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
88	20250110	100201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16080	-130	5	-0.80	401474750	24899	27.02	16210	16380	16020	21050	11350	16210	16124.08	9.58	-5898	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7562	-14.71	0.80	12	0.05	-1093.00	20155.00	18490	20240819	-13.03	12940	20240703	24.27	17320	-7.16	20250102	15950	0.82	20250107	18490	-13.03	20240819	12940	24.27	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
89	20250110	090201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16240	30	2	0.19	25348870	1557	1.69	16210	16380	16210	21050	11350	16210	16281.32	9.58	-643	16543	16376	16263	16096	15983	16320	16040	253	4840	500	11990	10	1	47028210	7637	-14.86	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-12.17	12940	20240703	25.50	17320	-6.24	20250102	15950	1.82	20250107	18490	-12.17	20240819	12940	25.50	20240703	0.31	N	005250	500	253 억	4505196	N	N	3298	N	N
90	20250109	160200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16210	-60	5	-0.37	1491428200	91758	74.07	16250	16430	16150	21150	11390	16270	16254.05	9.54	-2325	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7623	-14.83	0.80	12	0.20	-1093.00	20155.00	18490	20240819	-12.33	12940	20240703	25.27	17320	-6.41	20250102	15950	1.63	20250107	18490	-12.33	20240819	12940	25.27	20240703	0.30	N	005250	500	253 억	4488720	N	N	3298	N	N
91	20250109	150200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16300	30	2	0.18	954923080	58680	47.37	16250	16430	16150	21150	11390	16270	16273.40	9.54	8265	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7666	-14.91	0.81	12	0.12	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	17320	-5.89	20250102	15950	2.19	20250107	18490	-11.84	20240819	12940	25.97	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
92	20250109	140200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16270	0	3	0.00	825760360	50753	40.97	16250	16430	16150	21150	11390	16270	16270.18	9.54	7723	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7651	-14.89	0.81	12	0.11	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	17320	-6.06	20250102	15950	2.01	20250107	18490	-12.01	20240819	12940	25.73	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
93	20250109	130200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16270	0	3	0.00	753098640	46281	37.36	16250	16430	16150	21150	11390	16270	16272.31	9.54	7995	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7651	-14.89	0.81	12	0.10	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	17320	-6.06	20250102	15950	2.01	20250107	18490	-12.01	20240819	12940	25.73	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
94	20250109	120200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16320	50	2	0.31	664419240	40837	32.96	16250	16430	16150	21150	11390	16270	16270.03	9.54	6973	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7675	-14.93	0.81	12	0.09	-1093.00	20155.00	18490	20240819	-11.74	12940	20240703	26.12	17320	-5.77	20250102	15950	2.32	20250107	18490	-11.74	20240819	12940	26.12	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
95	20250109	110200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16330	60	2	0.37	575893020	35408	28.58	16250	16430	16150	21150	11390	16270	16264.49	9.54	5143	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7680	-14.94	0.81	12	0.08	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	17320	-5.72	20250102	15950	2.38	20250107	18490	-11.68	20240819	12940	26.20	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
96	20250109	100200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16330	60	2	0.37	441022240	27140	21.91	16250	16430	16150	21150	11390	16270	16249.89	9.54	5200	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7680	-14.94	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	17320	-5.72	20250102	15950	2.38	20250107	18490	-11.68	20240819	12940	26.20	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
97	20250109	090200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16260	-10	5	-0.06	49809340	3068	2.48	16250	16280	16190	21150	11390	16270	16234.96	9.54	-621	16823	16546	16263	15986	15703	16685	16125	253	4880	500	12030	10	1	47028210	7647	-14.88	0.81	12	0.01	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	17320	-6.12	20250102	15950	1.94	20250107	18490	-12.06	20240819	12940	25.66	20240703	0.30	N	005250	500	253 억	4488720	N	N	200	N	N
98	20250108	160158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16270	290	2	1.81	2014931930	123595	120.59	15980	16540	15980	20750	11190	15980	16302.77	9.54	6081	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7651	-14.89	0.81	12	0.26	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	17320	-6.06	20250102	15950	2.01	20250107	18490	-12.01	20240819	12940	25.73	20240703	0.27	N	005250	500	253 억	4485556	N	N	200	N	N
99	20250108	150159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16320	340	2	2.13	1908350520	117044	114.20	15980	16540	15980	20750	11190	15980	16304.56	9.54	5575	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7675	-14.93	0.81	12	0.25	-1093.00	20155.00	18490	20240819	-11.74	12940	20240703	26.12	17320	-5.77	20250102	15950	2.32	20250107	18490	-11.74	20240819	12940	26.12	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
100	20250108	140201	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16300	320	2	2.00	1706942300	104693	102.15	15980	16540	15980	20750	11190	15980	16304.26	9.54	5645	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7666	-14.91	0.81	12	0.22	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	17320	-5.89	20250102	15950	2.19	20250107	18490	-11.84	20240819	12940	25.97	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
101	20250108	130202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16190	210	2	1.31	1583454380	97085	94.72	15980	16540	15980	20750	11190	15980	16309.98	9.54	3660	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7614	-14.81	0.80	12	0.21	-1093.00	20155.00	18490	20240819	-12.44	12940	20240703	25.12	17320	-6.52	20250102	15950	1.50	20250107	18490	-12.44	20240819	12940	25.12	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
102	20250108	120159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16200	220	2	1.38	1472587600	90234	88.04	15980	16540	15980	20750	11190	15980	16319.65	9.54	4193	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7619	-14.82	0.80	12	0.19	-1093.00	20155.00	18490	20240819	-12.39	12940	20240703	25.19	17320	-6.47	20250102	15950	1.57	20250107	18490	-12.39	20240819	12940	25.19	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
103	20250108	110159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16220	240	2	1.50	1319818460	80798	78.83	15980	16540	15980	20750	11190	15980	16334.79	9.54	4478	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7628	-14.84	0.80	12	0.17	-1093.00	20155.00	18490	20240819	-12.28	12940	20240703	25.35	17320	-6.35	20250102	15950	1.69	20250107	18490	-12.28	20240819	12940	25.35	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
104	20250108	100159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16240	260	2	1.63	1153319740	70545	68.83	15980	16540	15980	20750	11190	15980	16348.71	9.54	3186	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7637	-14.86	0.81	12	0.15	-1093.00	20155.00	18490	20240819	-12.17	12940	20240703	25.50	17320	-6.24	20250102	15950	1.82	20250107	18490	-12.17	20240819	12940	25.50	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
105	20250108	090202	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16160	180	2	1.13	45895710	2858	2.79	15980	16160	15980	20750	11190	15980	16058.68	9.54	-431	16413	16196	16073	15856	15733	16135	15795	253	4770	500	11820	10	1	47028210	7600	-14.78	0.80	12	0.01	-1093.00	20155.00	18490	20240819	-12.60	12940	20240703	24.88	17320	-6.70	20250102	15950	1.32	20250107	18490	-12.60	20240819	12940	24.88	20240703	0.27	N	005250	500	253 억	4485556	N	N	811	N	N
106	20250107	160159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15980	-150	5	-0.93	1641235930	102237	101.86	16150	16290	15950	20950	11300	16130	16053.48	9.51	13651	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7515	-14.62	0.79	12	0.22	-1093.00	20155.00	18490	20240819	-13.57	12940	20240703	23.49	17320	-7.74	20250102	15950	0.19	20250107	18490	-13.57	20240819	12940	23.49	20240703	0.28	N	005250	500	253 억	4470332	N	N	811	N	N
107	20250107	150159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	15960	-170	5	-1.05	1559627530	97127	96.77	16150	16290	15950	20950	11300	16130	16057.61	9.51	12874	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7506	-14.60	0.79	12	0.21	-1093.00	20155.00	18490	20240819	-13.68	12940	20240703	23.34	17320	-7.85	20250102	15950	0.06	20250107	18490	-13.68	20240819	12940	23.34	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
108	20250107	140158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16010	-120	5	-0.74	1109771370	68952	68.70	16150	16290	15960	20950	11300	16130	16094.84	9.51	7825	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7529	-14.65	0.79	12	0.15	-1093.00	20155.00	18490	20240819	-13.41	12940	20240703	23.72	17320	-7.56	20250102	15960	0.31	20250107	18490	-13.41	20240819	12940	23.72	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
109	20250107	130158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16010	-120	5	-0.74	891965740	55337	55.13	16150	16290	16000	20950	11300	16130	16118.79	9.51	6014	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7529	-14.65	0.79	12	0.12	-1093.00	20155.00	18490	20240819	-13.41	12940	20240703	23.72	17320	-7.56	20250102	16000	0.06	20250107	18490	-13.41	20240819	12940	23.72	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
110	20250107	120159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16040	-90	5	-0.56	644073260	39880	39.73	16150	16290	16040	20950	11300	16130	16150.28	9.51	-541	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7543	-14.68	0.80	12	0.08	-1093.00	20155.00	18490	20240819	-13.25	12940	20240703	23.96	17320	-7.39	20250102	16040	0.00	20250107	18490	-13.25	20240819	12940	23.96	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
111	20250107	110158	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16110	-20	5	-0.12	479746090	29665	29.55	16150	16290	16110	20950	11300	16130	16172.13	9.51	-2345	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7576	-14.74	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-12.87	12940	20240703	24.50	17320	-6.99	20250102	16040	0.44	20250102	18490	-12.87	20240819	12940	24.50	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
112	20250107	100200	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16140	10	2	0.06	321601000	19861	19.79	16150	16290	16120	20950	11300	16130	16192.59	9.51	-3399	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7590	-14.77	0.80	12	0.04	-1093.00	20155.00	18490	20240819	-12.71	12940	20240703	24.73	17320	-6.81	20250102	16040	0.62	20250102	18490	-12.71	20240819	12940	24.73	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
113	20250107	090159	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16210	80	2	0.50	11302230	699	0.70	16150	16210	16150	20950	11300	16130	16169.20	9.51	160	16616	16372	16206	15962	15796	16290	15880	253	4820	500	11930	10	1	47028210	7623	-14.83	0.80	12	0.00	-1093.00	20155.00	18490	20240819	-12.33	12940	20240703	25.27	17320	-6.41	20250102	16040	1.06	20250102	18490	-12.33	20240819	12940	25.27	20240703	0.28	N	005250	500	253 억	4470332	N	N	260	N	N
114	20250106	160157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16130	-220	5	-1.35	1618093530	100207	82.05	16350	16450	16040	21250	11450	16350	16147.52	9.47	17962	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7586	-14.76	0.80	12	0.21	-1093.00	20155.00	18490	20240819	-12.76	12940	20240703	24.65	17320	-6.87	20250102	16040	0.56	20250106	18490	-12.76	20240819	12940	24.65	20240703	0.26	N	005250	500	253 억	4453661	N	N	260	N	N
115	20250106	150157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16110	-240	5	-1.47	1504238040	93149	76.27	16350	16450	16040	21250	11450	16350	16148.73	9.47	18372	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7576	-14.74	0.80	12	0.20	-1093.00	20155.00	18490	20240819	-12.87	12940	20240703	24.50	17320	-6.99	20250102	16040	0.44	20250106	18490	-12.87	20240819	12940	24.50	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
116	20250106	140157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16170	-180	5	-1.10	1293889810	80111	65.60	16350	16450	16040	21250	11450	16350	16151.21	9.47	15463	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7604	-14.79	0.80	12	0.17	-1093.00	20155.00	18490	20240819	-12.55	12940	20240703	24.96	17320	-6.64	20250102	16040	0.81	20250106	18490	-12.55	20240819	12940	24.96	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
117	20250106	130157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16160	-190	5	-1.16	1080325270	66890	54.77	16350	16450	16040	21250	11450	16350	16150.77	9.47	7914	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7600	-14.78	0.80	12	0.14	-1093.00	20155.00	18490	20240819	-12.60	12940	20240703	24.88	17320	-6.70	20250102	16040	0.75	20250106	18490	-12.60	20240819	12940	24.88	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
118	20250106	120157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16140	-210	5	-1.28	879281800	54423	44.56	16350	16450	16040	21250	11450	16350	16156.44	9.47	2508	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7590	-14.77	0.80	12	0.12	-1093.00	20155.00	18490	20240819	-12.71	12940	20240703	24.73	17320	-6.81	20250102	16040	0.62	20250106	18490	-12.71	20240819	12940	24.73	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
119	20250106	110157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16170	-180	5	-1.10	641275660	39680	32.49	16350	16450	16040	21250	11450	16350	16161.18	9.47	380	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7604	-14.79	0.80	12	0.08	-1093.00	20155.00	18490	20240819	-12.55	12940	20240703	24.96	17320	-6.64	20250102	16040	0.81	20250106	18490	-12.55	20240819	12940	24.96	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
120	20250106	100156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16160	-190	5	-1.16	430885500	26655	21.83	16350	16450	16040	21250	11450	16350	16165.28	9.47	-2672	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7600	-14.78	0.80	12	0.06	-1093.00	20155.00	18490	20240819	-12.60	12940	20240703	24.88	17320	-6.70	20250102	16040	0.75	20250106	18490	-12.60	20240819	12940	24.88	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
121	20250106	090155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16330	-20	5	-0.12	12330800	755	0.62	16350	16450	16320	21250	11450	16350	16332.19	9.47	48	16696	16522	16326	16152	15956	16610	16240	253	4900	500	12090	10	1	47028210	7680	-14.94	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	17320	-5.72	20250102	16040	1.81	20250102	18490	-11.68	20240819	12940	26.20	20240703	0.26	N	005250	500	253 억	4453661	N	N	81	N	N
122	20250103	160157	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16350	160	2	0.99	1990601560	122063	81.81	16190	16500	16130	21000	11340	16190	16307.83	9.37	10438	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7689	-14.96	0.81	12	0.26	-1093.00	20155.00	18490	20240819	-11.57	12940	20240703	26.35	17320	-5.60	20250102	16040	1.93	20250102	18490	-11.57	20240819	12940	26.35	20240703	0.27	N	005250	500	253 억	4408692	N	N	81	N	N
123	20250103	150156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16260	70	2	0.43	1782192590	109262	73.23	16190	16500	16130	21000	11340	16190	16311.19	9.37	12704	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7647	-14.88	0.81	12	0.23	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	17320	-6.12	20250102	16040	1.37	20250102	18490	-12.06	20240819	12940	25.66	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
124	20250103	140156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16350	160	2	0.99	1402561720	85994	57.64	16190	16500	16130	21000	11340	16190	16310.00	9.37	12468	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7689	-14.96	0.81	12	0.18	-1093.00	20155.00	18490	20240819	-11.57	12940	20240703	26.35	17320	-5.60	20250102	16040	1.93	20250102	18490	-11.57	20240819	12940	26.35	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
125	20250103	130156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16330	140	2	0.86	1128753290	69249	46.41	16190	16500	16130	21000	11340	16190	16299.92	9.37	7491	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7680	-14.94	0.81	12	0.15	-1093.00	20155.00	18490	20240819	-11.68	12940	20240703	26.20	17320	-5.72	20250102	16040	1.81	20250102	18490	-11.68	20240819	12940	26.20	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
126	20250103	120156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16270	80	2	0.49	940582800	57704	38.68	16190	16500	16130	21000	11340	16190	16300.13	9.37	3480	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7651	-14.89	0.81	12	0.12	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	17320	-6.06	20250102	16040	1.43	20250102	18490	-12.01	20240819	12940	25.73	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
127	20250103	110156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16300	110	2	0.68	792642030	48622	32.59	16190	16500	16130	21000	11340	16190	16302.13	9.37	1295	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7666	-14.91	0.81	12	0.10	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	17320	-5.89	20250102	16040	1.62	20250102	18490	-11.84	20240819	12940	25.97	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
128	20250103	100156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16300	110	2	0.68	433298370	26475	17.75	16190	16500	16190	21000	11340	16190	16366.33	9.37	1297	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7666	-14.91	0.81	12	0.06	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	17320	-5.89	20250102	16040	1.62	20250102	18490	-11.84	20240819	12940	25.97	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
129	20250103	090156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16260	70	2	0.43	12165760	751	0.50	16190	16360	16190	21000	11340	16190	16199.43	9.37	32	17796	16992	16516	15712	15236	16755	15475	253	4810	500	11980	10	1	47028210	7647	-14.88	0.81	12	0.00	-1093.00	20155.00	18490	20240819	-12.06	12940	20240703	25.66	17320	-6.12	20250102	16040	1.37	20250102	18490	-12.06	20240819	12940	25.66	20240703	0.27	N	005250	500	253 억	4408692	N	N	31	N	N
130	20250102	160156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16190	-1130	5	-6.52	2433731430	148801	95.41	17320	17320	16040	22500	12130	17320	16355.78	9.44	-39015	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7614	-14.81	0.80	12	0.32	-1093.00	20155.00	18490	20240819	-12.44	12940	20240703	25.12	17320	-6.52	20250102	16040	0.94	20250102	18490	-12.44	20240819	12940	25.12	20240703	0.26	N	005250	500	253 억	4441078	N	N	31	N	N
131	20250102	150156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16130	-1190	5	-6.87	2293608520	140129	89.85	17320	17320	16040	22500	12130	17320	16367.84	9.44	-39197	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7586	-14.76	0.80	12	0.30	-1093.00	20155.00	18490	20240819	-12.76	12940	20240703	24.65	17320	-6.87	20250102	16040	0.56	20250102	18490	-12.76	20240819	12940	24.65	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
132	20250102	140154	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16060	-1260	5	-7.27	2005030530	122212	78.36	17320	17320	16050	22500	12130	17320	16406.17	9.44	-42066	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7553	-14.69	0.80	12	0.26	-1093.00	20155.00	18490	20240819	-13.14	12940	20240703	24.11	17320	-7.27	20250102	16050	0.06	20250102	18490	-13.14	20240819	12940	24.11	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
133	20250102	130156	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16120	-1200	5	-6.93	1662996680	101043	64.79	17320	17320	16100	22500	12130	17320	16458.31	9.44	-39491	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7581	-14.75	0.80	12	0.21	-1093.00	20155.00	18490	20240819	-12.82	12940	20240703	24.57	17320	-6.93	20250102	16100	0.12	20250102	18490	-12.82	20240819	12940	24.57	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
134	20250102	120155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16270	-1050	5	-6.06	1400441410	84800	54.37	17320	17320	16180	22500	12130	17320	16514.64	9.44	-30974	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7651	-14.89	0.81	12	0.18	-1093.00	20155.00	18490	20240819	-12.01	12940	20240703	25.73	17320	-6.06	20250102	16180	0.56	20250102	18490	-12.01	20240819	12940	25.73	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
135	20250102	110150	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	16300	-1020	5	-5.89	1138053160	68654	44.02	17320	17320	16180	22500	12130	17320	16576.65	9.44	-24533	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	7666	-14.91	0.81	12	0.15	-1093.00	20155.00	18490	20240819	-11.84	12940	20240703	25.97	17320	-5.89	20250102	16180	0.74	20250102	18490	-11.84	20240819	12940	25.97	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
136	20250102	100155	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17190	-130	5	-0.75	25800450	1501	0.96	17320	17320	17060	22500	12130	17320	17188.84	9.44	211	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	8084	-15.73	0.85	12	0.00	-1093.00	20155.00	18490	20240819	-7.03	12940	20240703	32.84	17320	-0.75	20250102	17060	0.76	20250102	18490	-7.03	20240819	12940	32.84	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N
137	20250102	090154	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	17320	0	3	0.00	0	0	0.00	0	0	0	22500	12130	17320	0.00	9.44	0	18326	17822	17316	16812	16306	18075	17065	253	5180	500	12810	10	1	47028210	8145	-15.85	0.86	12	0.00	-1093.00	20155.00	18490	20240819	-6.33	12940	20240703	33.85	0	0.00	0	0	0.00	0	18490	-6.33	20240819	12940	33.85	20240703	0.26	N	005250	500	253 억	4441078	N	N	301	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History