KissMeData/130660/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	160848	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12730	250	2	2.00	21334995580	1654742	165.41	13110	13160	12670	16220	8740	12480	12893.38	3.53	-36022	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4150	26.74	4.01	12	5.08	476.00	3178.00	19500	20240718	-34.72	6730	20240418	89.15	13570	-6.19	20250120	9220	38.07	20250102	19500	-34.72	20240718	6730	89.15	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
3	20250124	150847	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12690	210	2	1.68	20453069680	1585396	158.48	13110	13160	12690	16220	8740	12480	12900.93	3.53	-69881	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4137	26.66	3.99	12	4.86	476.00	3178.00	19500	20240718	-34.92	6730	20240418	88.56	13570	-6.48	20250120	9220	37.64	20250102	19500	-34.92	20240718	6730	88.56	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
4	20250124	140846	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12770	290	2	2.32	19021087060	1473019	147.24	13110	13160	12700	16220	8740	12480	12913.01	3.53	-70166	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4163	26.83	4.02	12	4.52	476.00	3178.00	19500	20240718	-34.51	6730	20240418	89.75	13570	-5.90	20250120	9220	38.50	20250102	19500	-34.51	20240718	6730	89.75	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
5	20250124	130847	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12720	240	2	1.92	18243873600	1411998	141.14	13110	13160	12710	16220	8740	12480	12920.62	3.53	-74623	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4147	26.72	4.00	12	4.33	476.00	3178.00	19500	20240718	-34.77	6730	20240418	89.00	13570	-6.26	20250120	9220	37.96	20250102	19500	-34.77	20240718	6730	89.00	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
6	20250124	120844	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12830	350	2	2.80	17411043290	1346771	134.62	13110	13160	12730	16220	8740	12480	12928.01	3.53	-73436	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4183	26.95	4.04	12	4.13	476.00	3178.00	19500	20240718	-34.21	6730	20240418	90.64	13570	-5.45	20250120	9220	39.15	20250102	19500	-34.21	20240718	6730	90.64	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
7	20250124	110846	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12790	310	2	2.48	16463880510	1272655	127.21	13110	13160	12730	16220	8740	12480	12936.66	3.53	-68343	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4170	26.87	4.02	12	3.90	476.00	3178.00	19500	20240718	-34.41	6730	20240418	90.04	13570	-5.75	20250120	9220	38.72	20250102	19500	-34.41	20240718	6730	90.04	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
8	20250124	100842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12880	400	2	3.21	14541225960	1122630	112.22	13110	13160	12730	16220	8740	12480	12952.84	3.53	-102889	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4199	27.06	4.05	12	3.44	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	13570	-5.08	20250120	9220	39.70	20250102	19500	-33.95	20240718	6730	91.38	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
9	20250124	090847	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12870	390	2	3.12	7733373890	595620	59.54	13110	13160	12730	16220	8740	12480	12983.78	3.53	-116940	13160	12820	12650	12310	12140	12735	12225	163	3740	500	7980	10	1	32600000	4196	27.04	4.05	12	1.83	476.00	3178.00	19500	20240718	-34.00	6730	20240418	91.23	13570	-5.16	20250120	9220	39.59	20250102	19500	-34.00	20240718	6730	91.23	20240418	4.06	N	130660	500	163 억	1151175	N	N	0	N	N
10	20250123	160843	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12480	-380	5	-2.95	12369905730	978872	32.28	12850	12990	12480	16710	9010	12860	12636.67	3.28	59171	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4068	26.22	3.93	12	3.00	476.00	3178.00	19500	20240718	-36.00	6730	20240418	85.44	13570	-8.03	20250120	9220	35.36	20250102	19500	-36.00	20240718	6730	85.44	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
11	20250123	150841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12510	-350	5	-2.72	11479625570	907678	29.93	12850	12990	12480	16710	9010	12860	12646.84	3.28	55938	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4078	26.28	3.94	12	2.78	476.00	3178.00	19500	20240718	-35.85	6730	20240418	85.88	13570	-7.81	20250120	9220	35.68	20250102	19500	-35.85	20240718	6730	85.88	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
12	20250123	140842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12620	-240	5	-1.87	10326571660	816025	26.91	12850	12990	12480	16710	9010	12860	12654.29	3.28	74281	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4114	26.51	3.97	12	2.50	476.00	3178.00	19500	20240718	-35.28	6730	20240418	87.52	13570	-7.00	20250120	9220	36.88	20250102	19500	-35.28	20240718	6730	87.52	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
13	20250123	130841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12540	-320	5	-2.49	9495118560	750108	24.74	12850	12990	12480	16710	9010	12860	12657.87	3.28	91250	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4088	26.34	3.95	12	2.30	476.00	3178.00	19500	20240718	-35.69	6730	20240418	86.33	13570	-7.59	20250120	9220	36.01	20250102	19500	-35.69	20240718	6730	86.33	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
14	20250123	120842	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12550	-310	5	-2.41	8681332380	685266	22.60	12850	12990	12480	16710	9010	12860	12668.07	3.28	69886	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4091	26.37	3.95	12	2.10	476.00	3178.00	19500	20240718	-35.64	6730	20240418	86.48	13570	-7.52	20250120	9220	36.12	20250102	19500	-35.64	20240718	6730	86.48	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
15	20250123	110832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12600	-260	5	-2.02	7849015640	619124	20.42	12850	12990	12480	16710	9010	12860	12677.10	3.28	65704	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4108	26.47	3.96	12	1.90	476.00	3178.00	19500	20240718	-35.38	6730	20240418	87.22	13570	-7.15	20250120	9220	36.66	20250102	19500	-35.38	20240718	6730	87.22	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
16	20250123	100841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12540	-320	5	-2.49	6554958280	516412	17.03	12850	12990	12480	16710	9010	12860	12692.71	3.28	66193	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4088	26.34	3.95	12	1.58	476.00	3178.00	19500	20240718	-35.69	6730	20240418	86.33	13570	-7.59	20250120	9220	36.01	20250102	19500	-35.69	20240718	6730	86.33	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
17	20250123	090841	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12750	-110	5	-0.86	2313432540	180709	5.96	12850	12990	12660	16710	9010	12860	12801.42	3.28	17182	13606	13232	13026	12652	12446	13130	12550	163	3850	500	8230	10	1	32600000	4157	26.79	4.01	12	0.55	476.00	3178.00	19500	20240718	-34.62	6730	20240418	89.45	13570	-6.04	20250120	9220	38.29	20250102	19500	-34.62	20240718	6730	89.45	20240418	4.05	N	130660	500	163 억	1070307	N	N	81	N	N
18	20250122	160834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12860	100	2	0.78	39226165030	2998605	136.06	12940	13400	12820	16580	8940	12760	13082.04	3.52	-74677	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4192	27.02	4.05	12	9.20	476.00	3178.00	19500	20240718	-34.05	6730	20240418	91.08	13570	-5.23	20250120	9220	39.48	20250102	19500	-34.05	20240718	6730	91.08	20240418	3.68	N	130660	500	163 억	1146453	N	N	81	N	N
19	20250122	150836	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12880	120	2	0.94	37886685380	2894514	131.34	12940	13400	12820	16580	8940	12760	13089.19	3.52	-94619	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4199	27.06	4.05	12	8.88	476.00	3178.00	19500	20240718	-33.95	6730	20240418	91.38	13570	-5.08	20250120	9220	39.70	20250102	19500	-33.95	20240718	6730	91.38	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
20	20250122	140834	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12890	130	2	1.02	36325115190	2773523	125.85	12940	13400	12820	16580	8940	12760	13097.17	3.52	-75631	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4202	27.08	4.06	12	8.51	476.00	3178.00	19500	20240718	-33.90	6730	20240418	91.53	13570	-5.01	20250120	9220	39.80	20250102	19500	-33.90	20240718	6730	91.53	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
21	20250122	130836	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12890	130	2	1.02	34022402760	2595533	117.77	12940	13400	12820	16580	8940	12760	13108.13	3.52	-39466	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4202	27.08	4.06	12	7.96	476.00	3178.00	19500	20240718	-33.90	6730	20240418	91.53	13570	-5.01	20250120	9220	39.80	20250102	19500	-33.90	20240718	6730	91.53	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
22	20250122	120833	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12890	130	2	1.02	32968396570	2513754	114.06	12940	13400	12820	16580	8940	12760	13115.28	3.52	-26947	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4202	27.08	4.06	12	7.71	476.00	3178.00	19500	20240718	-33.90	6730	20240418	91.53	13570	-5.01	20250120	9220	39.80	20250102	19500	-33.90	20240718	6730	91.53	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
23	20250122	110835	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12910	150	2	1.18	31317886330	2385891	108.26	12940	13400	12820	16580	8940	12760	13126.37	3.52	-37026	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4209	27.12	4.06	12	7.32	476.00	3178.00	19500	20240718	-33.79	6730	20240418	91.83	13570	-4.86	20250120	9220	40.02	20250102	19500	-33.79	20240718	6730	91.83	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
24	20250122	100835	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	13000	240	2	1.88	27865885770	2118219	96.11	12940	13400	12880	16580	8940	12760	13155.43	3.52	-66122	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4238	27.31	4.09	12	6.50	476.00	3178.00	19500	20240718	-33.33	6730	20240418	93.16	13570	-4.20	20250120	9220	41.00	20250102	19500	-33.33	20240718	6730	93.16	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
25	20250122	090836	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	13350	590	2	4.62	10948421200	831388	37.72	12940	13400	12880	16580	8940	12760	13169.10	3.52	15131	13293	13026	12843	12576	12393	12935	12485	163	3820	500	8160	10	1	32600000	4352	28.05	4.20	12	2.55	476.00	3178.00	19500	20240718	-31.54	6730	20240418	98.37	13570	-1.62	20250120	9220	44.79	20250102	19500	-31.54	20240718	6730	98.37	20240418	3.68	N	130660	500	163 억	1146453	N	N	0	N	N
26	20250121	160829	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12760	100	2	0.79	27989356760	2181838	16.70	12830	13110	12660	16450	8870	12660	12829.64	3.08	142356	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4160	26.81	4.02	12	6.69	476.00	3178.00	19500	20240718	-34.56	6730	20240418	89.60	13570	-5.97	20250120	9220	38.39	20250102	19500	-34.56	20240718	6730	89.60	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
27	20250121	150831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12700	40	2	0.32	26618611280	2074269	15.88	12830	13110	12660	16450	8870	12660	12833.92	3.08	132987	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4140	26.68	4.00	12	6.36	476.00	3178.00	19500	20240718	-34.87	6730	20240418	88.71	13570	-6.41	20250120	9220	37.74	20250102	19500	-34.87	20240718	6730	88.71	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
28	20250121	140832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12710	50	2	0.39	24774497990	1929188	14.77	12830	13110	12660	16450	8870	12660	12843.23	3.08	128042	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4143	26.70	4.00	12	5.92	476.00	3178.00	19500	20240718	-34.82	6730	20240418	88.86	13570	-6.34	20250120	9220	37.85	20250102	19500	-34.82	20240718	6730	88.86	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
29	20250121	130830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12680	20	2	0.16	23505893310	1829315	14.01	12830	13110	12670	16450	8870	12660	12850.99	3.08	103148	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4134	26.64	3.99	12	5.61	476.00	3178.00	19500	20240718	-34.97	6730	20240418	88.41	13570	-6.56	20250120	9220	37.53	20250102	19500	-34.97	20240718	6730	88.41	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
30	20250121	120818	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12760	100	2	0.79	22037974890	1713877	13.12	12830	13110	12700	16450	8870	12660	12860.15	3.08	94588	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4160	26.81	4.02	12	5.26	476.00	3178.00	19500	20240718	-34.56	6730	20240418	89.60	13570	-5.97	20250120	9220	38.39	20250102	19500	-34.56	20240718	6730	89.60	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
31	20250121	110749	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12780	120	2	0.95	20230887020	1572531	12.04	12830	13110	12700	16450	8870	12660	12866.98	3.08	100841	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4166	26.85	4.02	12	4.82	476.00	3178.00	19500	20240718	-34.46	6730	20240418	89.90	13570	-5.82	20250120	9220	38.61	20250102	19500	-34.46	20240718	6730	89.90	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
32	20250121	100743	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12770	110	2	0.87	17437824570	1353949	10.37	12830	13110	12700	16450	8870	12660	12881.47	3.08	76896	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4163	26.83	4.02	12	4.15	476.00	3178.00	19500	20240718	-34.51	6730	20240418	89.75	13570	-5.90	20250120	9220	38.50	20250102	19500	-34.51	20240718	6730	89.75	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
33	20250121	090832	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12910	250	2	1.97	5045352000	393599	3.01	12830	12930	12700	16450	8870	12660	12824.22	3.08	17160	14440	13550	12680	11790	10920	13995	12235	163	3790	500	8100	10	1	32600000	4209	27.12	4.06	12	1.21	476.00	3178.00	19500	20240718	-33.79	6730	20240418	91.83	13570	-4.86	20250120	9220	40.02	20250102	19500	-33.79	20240718	6730	91.83	20240418	3.05	N	130660	500	163 억	1004506	N	N	2027	N	N
34	20250120	160822	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12660	830	2	7.02	167333163380	12969938	149.33	12180	13570	11810	15370	8290	11830	12902.00	4.31	-418794	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4127	26.60	3.98	12	39.79	476.00	3178.00	19500	20240718	-35.08	6730	20240418	88.11	13570	-6.71	20250120	9220	37.31	20250102	19500	-35.08	20240718	6730	88.11	20240418	3.05	N	130660	500	163 억	1406036	N	N	2027	N	N
35	20250120	150831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12650	820	2	6.93	165129545500	12795703	147.33	12180	13570	11810	15370	8290	11830	12905.34	4.31	-408232	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4124	26.58	3.98	12	39.25	476.00	3178.00	19500	20240718	-35.13	6730	20240418	87.96	13570	-6.78	20250120	9220	37.20	20250102	19500	-35.13	20240718	6730	87.96	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
36	20250120	140828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12580	750	2	6.34	159632671770	12359872	142.31	12180	13570	11810	15370	8290	11830	12915.67	4.31	-398324	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4101	26.43	3.96	12	37.91	476.00	3178.00	19500	20240718	-35.49	6730	20240418	86.92	13570	-7.30	20250120	9220	36.44	20250102	19500	-35.49	20240718	6730	86.92	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
37	20250120	130828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12910	1080	2	9.13	149785102950	11581289	133.35	12180	13570	11810	15370	8290	11830	12933.67	4.31	-342527	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4209	27.12	4.06	12	35.53	476.00	3178.00	19500	20240718	-33.79	6730	20240418	91.83	13570	-4.86	20250120	9220	40.02	20250102	19500	-33.79	20240718	6730	91.83	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
38	20250120	120830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12770	940	2	7.95	136804345870	10574874	121.76	12180	13570	11810	15370	8290	11830	12937.06	4.31	-297481	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4163	26.83	4.02	12	32.44	476.00	3178.00	19500	20240718	-34.51	6730	20240418	89.75	13570	-5.90	20250120	9220	38.50	20250102	19500	-34.51	20240718	6730	89.75	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
39	20250120	110830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	13100	1270	2	10.74	119009381810	9204604	105.98	12180	13570	11810	15370	8290	11830	12929.71	4.31	-228800	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4271	27.52	4.12	12	28.23	476.00	3178.00	19500	20240718	-32.82	6730	20240418	94.65	13570	-3.46	20250120	9220	42.08	20250102	19500	-32.82	20240718	6730	94.65	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
40	20250120	100829	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	13390	1560	2	13.19	35359463110	2833722	32.63	12180	13390	11810	15370	8290	11830	12478.82	4.31	9777	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	4365	28.13	4.21	12	8.69	476.00	3178.00	19500	20240718	-31.33	6730	20240418	98.96	13390	0.00	20250120	9220	45.23	20250102	19500	-31.33	20240718	6730	98.96	20240418	3.05	N	130660	500	163 억	1406036	Y	N	0	N	N
41	20250120	090831	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11930	100	2	0.85	5220409370	434059	5.00	12180	12190	11880	15370	8290	11830	12028.39	4.31	-77090	13810	12820	11910	10920	10010	13315	11415	163	3540	500	7570	10	1	32600000	3889	25.06	3.75	12	1.33	476.00	3178.00	19500	20240718	-38.82	6730	20240418	77.27	12900	-7.52	20250117	9220	29.39	20250102	19500	-38.82	20240718	6730	77.27	20240418	3.05	N	130660	500	163 억	1406036	N	N	0	N	N
42	20250117	160827	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11830	1670	2	16.44	104808797600	8638045	3900.73	11150	12900	11000	13200	7120	10160	12133.76	5.84	-491076	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3857	24.85	3.72	12	26.50	476.00	3178.00	19500	20240718	-39.33	6730	20240418	75.78	12900	-8.29	20250117	9220	28.31	20250102	19500	-39.33	20240718	6730	75.78	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
43	20250117	150829	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11890	1730	2	17.03	102490334360	8441687	3812.06	11150	12900	11000	13200	7120	10160	12140.98	5.84	-527663	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3876	24.98	3.74	12	25.89	476.00	3178.00	19500	20240718	-39.03	6730	20240418	76.67	12900	-7.83	20250117	9220	28.96	20250102	19500	-39.03	20240718	6730	76.67	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
44	20250117	140830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11700	1540	2	15.16	98037462170	8064865	3641.89	11150	12900	11000	13200	7120	10160	12156.12	5.84	-501008	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3814	24.58	3.68	12	24.74	476.00	3178.00	19500	20240718	-40.00	6730	20240418	73.85	12900	-9.30	20250117	9220	26.90	20250102	19500	-40.00	20240718	6730	73.85	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
45	20250117	130827	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11830	1670	2	16.44	95717456820	7867283	3552.67	11150	12900	11000	13200	7120	10160	12166.52	5.84	-496798	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3857	24.85	3.72	12	24.13	476.00	3178.00	19500	20240718	-39.33	6730	20240418	75.78	12900	-8.29	20250117	9220	28.31	20250102	19500	-39.33	20240718	6730	75.78	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
46	20250117	120830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11870	1710	2	16.83	93204739900	7654372	3456.53	11150	12900	11000	13200	7120	10160	12176.67	5.84	-469164	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3870	24.94	3.74	12	23.48	476.00	3178.00	19500	20240718	-39.13	6730	20240418	76.37	12900	-7.98	20250117	9220	28.74	20250102	19500	-39.13	20240718	6730	76.37	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
47	20250117	110828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11990	1830	2	18.01	85610093160	7010627	3165.83	11150	12900	11000	13200	7120	10160	12211.47	5.84	-532616	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3909	25.19	3.77	12	21.50	476.00	3178.00	19500	20240718	-38.51	6730	20240418	78.16	12900	-7.05	20250117	9220	30.04	20250102	19500	-38.51	20240718	6730	78.16	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
48	20250117	100830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	11940	1780	2	17.52	75313384010	6153452	2778.75	11150	12900	11000	13200	7120	10160	12239.21	5.84	-502192	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	3892	25.08	3.76	12	18.88	476.00	3178.00	19500	20240718	-38.77	6730	20240418	77.41	12900	-7.44	20250117	9220	29.50	20250102	19500	-38.77	20240718	6730	77.41	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
49	20250117	090830	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	12690	2530	2	24.90	32531619670	2684929	1212.45	11150	12900	11000	13200	7120	10160	12116.38	5.84	-175841	10393	10276	10193	10076	9993	10235	10035	163	3040	500	6500	10	1	32600000	4137	26.66	3.99	12	8.24	476.00	3178.00	19500	20240718	-34.92	6730	20240418	88.56	12900	-1.63	20250117	9220	37.64	20250102	19500	-34.92	20240718	6730	88.56	20240418	3.08	N	130660	500	163 억	1904043	N	N	29	N	N
50	20250116	160823	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10160	10	2	0.10	2252057140	220980	83.29	10300	10310	10110	13190	7110	10150	10191.28	5.86	-7254	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3312	21.34	3.20	12	0.68	476.00	3178.00	19500	20240718	-47.90	6730	20240418	50.97	10700	-5.05	20250110	9220	10.20	20250102	19500	-47.90	20240718	6730	50.97	20240418	3.09	N	130660	500	163 억	1911935	N	N	29	N	N
51	20250116	150742	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10140	-10	5	-0.10	2161527090	212063	79.93	10300	10310	10110	13190	7110	10150	10192.85	5.86	-9406	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3306	21.30	3.19	12	0.65	476.00	3178.00	19500	20240718	-48.00	6730	20240418	50.67	10700	-5.23	20250110	9220	9.98	20250102	19500	-48.00	20240718	6730	50.67	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
52	20250116	140828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10140	-10	5	-0.10	1949656040	191136	72.04	10300	10310	10120	13190	7110	10150	10200.36	5.86	-11317	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3306	21.30	3.19	12	0.59	476.00	3178.00	19500	20240718	-48.00	6730	20240418	50.67	10700	-5.23	20250110	9220	9.98	20250102	19500	-48.00	20240718	6730	50.67	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
53	20250116	130826	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10130	-20	5	-0.20	1771968730	173621	65.44	10300	10310	10130	13190	7110	10150	10205.96	5.86	-6645	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3302	21.28	3.19	12	0.53	476.00	3178.00	19500	20240718	-48.05	6730	20240418	50.52	10700	-5.33	20250110	9220	9.87	20250102	19500	-48.05	20240718	6730	50.52	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
54	20250116	120826	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10190	40	2	0.39	1610054850	157679	59.43	10300	10310	10130	13190	7110	10150	10210.97	5.86	4267	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3322	21.41	3.21	12	0.48	476.00	3178.00	19500	20240718	-47.74	6730	20240418	51.41	10700	-4.77	20250110	9220	10.52	20250102	19500	-47.74	20240718	6730	51.41	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
55	20250116	110827	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10200	50	2	0.49	1395407530	136652	51.51	10300	10310	10130	13190	7110	10150	10211.39	5.86	-1113	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3325	21.43	3.21	12	0.42	476.00	3178.00	19500	20240718	-47.69	6730	20240418	51.56	10700	-4.67	20250110	9220	10.63	20250102	19500	-47.69	20240718	6730	51.56	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
56	20250116	100827	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10130	-20	5	-0.20	1218262650	119218	44.94	10300	10310	10130	13190	7110	10150	10218.78	5.86	-1712	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3302	21.28	3.19	12	0.37	476.00	3178.00	19500	20240718	-48.05	6730	20240418	50.52	10700	-5.33	20250110	9220	9.87	20250102	19500	-48.05	20240718	6730	50.52	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
57	20250116	090829	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10270	120	2	1.18	373601330	36384	13.71	10300	10310	10220	13190	7110	10150	10268.29	5.86	8485	10363	10256	10093	9986	9823	10310	10040	163	3040	500	6490	10	1	32600000	3348	21.58	3.23	12	0.11	476.00	3178.00	19500	20240718	-47.33	6730	20240418	52.60	10700	-4.02	20250110	9220	11.39	20250102	19500	-47.33	20240718	6730	52.60	20240418	3.09	N	130660	500	163 억	1911935	N	N	23	N	N
58	20250115	160824	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10150	50	2	0.50	2654138690	264428	90.05	10030	10200	9930	13130	7070	10100	10037.00	5.78	25076	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3309	21.32	3.19	12	0.81	476.00	3178.00	19500	20240718	-47.95	6730	20240418	50.82	10700	-5.14	20250110	9220	10.09	20250102	19500	-47.95	20240718	6730	50.82	20240418	2.95	N	130660	500	163 억	1883526	N	N	23	N	N
59	20250115	150825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10150	50	2	0.50	2545960220	253778	86.42	10030	10200	9930	13130	7070	10100	10032.23	5.78	24727	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3309	21.32	3.19	12	0.78	476.00	3178.00	19500	20240718	-47.95	6730	20240418	50.82	10700	-5.14	20250110	9220	10.09	20250102	19500	-47.95	20240718	6730	50.82	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
60	20250115	140819	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10080	-20	5	-0.20	2145343710	214161	72.93	10030	10160	9930	13130	7070	10100	10017.43	5.78	21320	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3286	21.18	3.17	12	0.66	476.00	3178.00	19500	20240718	-48.31	6730	20240418	49.78	10700	-5.79	20250110	9220	9.33	20250102	19500	-48.31	20240718	6730	49.78	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
61	20250115	130825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10100	0	3	0.00	1994239360	199195	67.83	10030	10160	9930	13130	7070	10100	10011.48	5.78	21329	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3293	21.22	3.18	12	0.61	476.00	3178.00	19500	20240718	-48.21	6730	20240418	50.07	10700	-5.61	20250110	9220	9.54	20250102	19500	-48.21	20240718	6730	50.07	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
62	20250115	120808	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10050	-50	5	-0.50	1667380070	166803	56.80	10030	10140	9930	13130	7070	10100	9996.09	5.78	6353	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3276	21.11	3.16	12	0.51	476.00	3178.00	19500	20240718	-48.46	6730	20240418	49.33	10700	-6.07	20250110	9220	9.00	20250102	19500	-48.46	20240718	6730	49.33	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
63	20250115	110825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9960	-140	5	-1.39	1406619150	140878	47.97	10030	10130	9930	13130	7070	10100	9984.65	5.78	6494	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3247	20.92	3.13	12	0.43	476.00	3178.00	19500	20240718	-48.92	6730	20240418	47.99	10700	-6.92	20250110	9220	8.03	20250102	19500	-48.92	20240718	6730	47.99	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
64	20250115	100825	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9980	-120	5	-1.19	1119218510	112138	38.19	10030	10130	9930	13130	7070	10100	9980.70	5.78	10043	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3253	20.97	3.14	12	0.34	476.00	3178.00	19500	20240718	-48.82	6730	20240418	48.29	10700	-6.73	20250110	9220	8.24	20250102	19500	-48.82	20240718	6730	48.29	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
65	20250115	090828	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10010	-90	5	-0.89	357149210	35704	12.16	10030	10130	9970	13130	7070	10100	10003.00	5.78	4560	10273	10186	10103	10016	9933	10145	9975	163	3030	500	6460	10	1	32600000	3263	21.03	3.15	12	0.11	476.00	3178.00	19500	20240718	-48.67	6730	20240418	48.74	10700	-6.45	20250110	9220	8.57	20250102	19500	-48.67	20240718	6730	48.74	20240418	2.95	N	130660	500	163 억	1883526	N	N	0	N	N
66	20250114	160809	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10100	-50	5	-0.49	2943425380	291769	35.81	10150	10190	10020	13190	7110	10150	10088.15	5.70	24730	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3293	21.22	3.18	12	0.89	476.00	3178.00	19500	20240718	-48.21	6730	20240418	50.07	10700	-5.61	20250110	9220	9.54	20250102	19500	-48.21	20240718	6730	50.07	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
67	20250114	150822	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10120	-30	5	-0.30	2738348430	271476	33.32	10150	10190	10020	13190	7110	10150	10086.89	5.70	17559	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3299	21.26	3.18	12	0.83	476.00	3178.00	19500	20240718	-48.10	6730	20240418	50.37	10700	-5.42	20250110	9220	9.76	20250102	19500	-48.10	20240718	6730	50.37	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
68	20250114	140821	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10100	-50	5	-0.49	2421983840	240162	29.47	10150	10190	10020	13190	7110	10150	10084.79	5.70	12153	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3293	21.22	3.18	12	0.74	476.00	3178.00	19500	20240718	-48.21	6730	20240418	50.07	10700	-5.61	20250110	9220	9.54	20250102	19500	-48.21	20240718	6730	50.07	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
69	20250114	130820	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10080	-70	5	-0.69	2082813540	206460	25.34	10150	10190	10020	13190	7110	10150	10088.22	5.70	9102	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3286	21.18	3.17	12	0.63	476.00	3178.00	19500	20240718	-48.31	6730	20240418	49.78	10700	-5.79	20250110	9220	9.33	20250102	19500	-48.31	20240718	6730	49.78	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
70	20250114	120817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10100	-50	5	-0.49	1637641980	162304	19.92	10150	10190	10020	13190	7110	10150	10089.97	5.70	-7130	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3293	21.22	3.18	12	0.50	476.00	3178.00	19500	20240718	-48.21	6730	20240418	50.07	10700	-5.61	20250110	9220	9.54	20250102	19500	-48.21	20240718	6730	50.07	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
71	20250114	110817	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10080	-70	5	-0.69	1354637680	134145	16.46	10150	10190	10030	13190	7110	10150	10098.31	5.70	-5788	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3286	21.18	3.17	12	0.41	476.00	3178.00	19500	20240718	-48.31	6730	20240418	49.78	10700	-5.79	20250110	9220	9.33	20250102	19500	-48.31	20240718	6730	49.78	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
72	20250114	100815	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10140	-10	5	-0.10	901883230	89187	10.95	10150	10190	10040	13190	7110	10150	10112.27	5.70	2873	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3306	21.30	3.19	12	0.27	476.00	3178.00	19500	20240718	-48.00	6730	20240418	50.67	10700	-5.23	20250110	9220	9.98	20250102	19500	-48.00	20240718	6730	50.67	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
73	20250114	090820	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10080	-70	5	-0.69	261481510	25831	3.17	10150	10190	10060	13190	7110	10150	10122.78	5.70	1244	10683	10416	10183	9916	9683	10300	9800	163	3040	500	6490	10	1	32600000	3286	21.18	3.17	12	0.08	476.00	3178.00	19500	20240718	-48.31	6730	20240418	49.78	10700	-5.79	20250110	9220	9.33	20250102	19500	-48.31	20240718	6730	49.78	20240418	2.61	N	130660	500	163 억	1858977	N	N	5	N	N
74	20250113	160808	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10150	180	2	1.81	8271745210	810777	74.63	10180	10450	9950	12960	6980	9970	10202.34	6.00	-96036	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3309	21.32	3.19	12	2.49	476.00	3178.00	19500	20240718	-47.95	6730	20240418	50.82	10700	-5.14	20250110	9220	10.09	20250102	19500	-47.95	20240718	6730	50.82	20240418	2.62	N	130660	500	163 억	1955099	N	N	5	N	N
75	20250113	150812	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10210	240	2	2.41	7903847790	774618	71.30	10180	10450	9950	12960	6980	9970	10203.61	6.00	-95149	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3328	21.45	3.21	12	2.38	476.00	3178.00	19500	20240718	-47.64	6730	20240418	51.71	10700	-4.58	20250110	9220	10.74	20250102	19500	-47.64	20240718	6730	51.71	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
76	20250113	140755	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10210	240	2	2.41	7117625960	697385	64.19	10180	10450	9950	12960	6980	9970	10206.24	6.00	-70833	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3328	21.45	3.21	12	2.14	476.00	3178.00	19500	20240718	-47.64	6730	20240418	51.71	10700	-4.58	20250110	9220	10.74	20250102	19500	-47.64	20240718	6730	51.71	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
77	20250113	130801	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10260	290	2	2.91	6442821150	631342	58.11	10180	10450	9950	12960	6980	9970	10205.04	6.00	-46891	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3345	21.55	3.23	12	1.94	476.00	3178.00	19500	20240718	-47.38	6730	20240418	52.45	10700	-4.11	20250110	9220	11.28	20250102	19500	-47.38	20240718	6730	52.45	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
78	20250113	120804	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10130	160	2	1.60	4873707720	478822	44.07	10180	10310	9950	12960	6980	9970	10178.63	6.00	-31630	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3302	21.28	3.19	12	1.47	476.00	3178.00	19500	20240718	-48.05	6730	20240418	50.52	10700	-5.33	20250110	9220	9.87	20250102	19500	-48.05	20240718	6730	50.52	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
79	20250113	110802	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10120	150	2	1.50	4485361890	440509	40.55	10180	10310	9950	12960	6980	9970	10182.33	6.00	-13610	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3299	21.26	3.18	12	1.35	476.00	3178.00	19500	20240718	-48.10	6730	20240418	50.37	10700	-5.42	20250110	9220	9.76	20250102	19500	-48.10	20240718	6730	50.37	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
80	20250113	100801	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10290	320	2	3.21	3254755890	320032	29.46	10180	10310	9950	12960	6980	9970	10170.23	6.00	-3495	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3355	21.62	3.24	12	0.98	476.00	3178.00	19500	20240718	-47.23	6730	20240418	52.90	10700	-3.83	20250110	9220	11.61	20250102	19500	-47.23	20240718	6730	52.90	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
81	20250113	090807	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10000	30	2	0.30	834809270	82370	7.58	10180	10280	9950	12960	6980	9970	10135.29	6.00	-16298	11016	10492	10176	9652	9336	10335	9495	163	2990	500	6380	10	1	32600000	3260	21.01	3.15	12	0.25	476.00	3178.00	19500	20240718	-48.72	6730	20240418	48.59	10700	-6.54	20250110	9220	8.46	20250102	19500	-48.72	20240718	6730	48.59	20240418	2.62	N	130660	500	163 억	1955099	N	N	4	N	N
82	20250110	160744	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9970	130	2	1.32	11017915880	1082007	539.59	10690	10700	9860	12790	6890	9840	10182.92	6.94	-308501	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3250	20.95	3.14	12	3.32	476.00	3178.00	19500	20240718	-48.87	6730	20240418	48.14	10700	-6.82	20250110	9220	8.13	20250102	19500	-48.87	20240718	6730	48.14	20240418	2.63	N	130660	500	163 억	2263494	N	N	4	N	N
83	20250110	150755	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9990	150	2	1.52	10698519910	1049995	523.62	10690	10700	9860	12790	6890	9840	10189.12	6.94	-313196	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3257	20.99	3.14	12	3.22	476.00	3178.00	19500	20240718	-48.77	6730	20240418	48.44	10700	-6.64	20250110	9220	8.35	20250102	19500	-48.77	20240718	6730	48.44	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
84	20250110	140758	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10040	200	2	2.03	10356687770	1015918	506.63	10690	10700	9860	12790	6890	9840	10194.41	6.94	-313937	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3273	21.09	3.16	12	3.12	476.00	3178.00	19500	20240718	-48.51	6730	20240418	49.18	10700	-6.17	20250110	9220	8.89	20250102	19500	-48.51	20240718	6730	49.18	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
85	20250110	130758	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9990	150	2	1.52	9870770010	967375	482.42	10690	10700	9860	12790	6890	9840	10203.66	6.94	-313421	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3257	20.99	3.14	12	2.97	476.00	3178.00	19500	20240718	-48.77	6730	20240418	48.44	10700	-6.64	20250110	9220	8.35	20250102	19500	-48.77	20240718	6730	48.44	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
86	20250110	120758	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10000	160	2	1.63	9487232430	929071	463.32	10690	10700	9860	12790	6890	9840	10211.53	6.94	-302362	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3260	21.01	3.15	12	2.85	476.00	3178.00	19500	20240718	-48.72	6730	20240418	48.59	10700	-6.54	20250110	9220	8.46	20250102	19500	-48.72	20240718	6730	48.59	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
87	20250110	110757	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9970	130	2	1.32	8876202880	868199	432.96	10690	10700	9860	12790	6890	9840	10223.70	6.94	-290941	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3250	20.95	3.14	12	2.66	476.00	3178.00	19500	20240718	-48.87	6730	20240418	48.14	10700	-6.82	20250110	9220	8.13	20250102	19500	-48.87	20240718	6730	48.14	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
88	20250110	100754	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10040	200	2	2.03	7260161630	705930	352.04	10690	10700	9980	12790	6890	9840	10284.53	6.94	-197514	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3273	21.09	3.16	12	2.17	476.00	3178.00	19500	20240718	-48.51	6730	20240418	49.18	10700	-6.17	20250110	9220	8.89	20250102	19500	-48.51	20240718	6730	49.18	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
89	20250110	090759	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	10370	530	2	5.39	2900114210	276369	137.82	10690	10700	10270	12790	6890	9840	10493.63	6.94	-58580	10100	9970	9750	9620	9400	10035	9685	163	2950	500	6290	10	1	32600000	3381	21.79	3.26	12	0.85	476.00	3178.00	19500	20240718	-46.82	6730	20240418	54.09	10700	-3.08	20250110	9220	12.47	20250102	19500	-46.82	20240718	6730	54.09	20240418	2.63	N	130660	500	163 억	2263494	N	N	389	N	N
90	20250109	160751	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9840	310	2	3.25	1896900830	195822	150.24	9780	9880	9530	12380	6680	9530	9686.67	6.89	14867	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3208	20.67	3.10	12	0.60	476.00	3178.00	19500	20240718	-49.54	6730	20240418	46.21	9880	-0.40	20250109	9220	6.72	20250102	19500	-49.54	20240718	6730	46.21	20240418	2.62	N	130660	500	163 억	2247106	N	N	389	N	N
91	20250109	150749	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9850	320	2	3.36	1780766060	184023	141.18	9780	9880	9530	12380	6680	9530	9676.87	6.89	15747	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3211	20.69	3.10	12	0.56	476.00	3178.00	19500	20240718	-49.49	6730	20240418	46.36	9880	-0.30	20250109	9220	6.83	20250102	19500	-49.49	20240718	6730	46.36	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
92	20250109	140752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9760	230	2	2.41	1304164870	135490	103.95	9780	9850	9530	12380	6680	9530	9625.54	6.89	14147	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3182	20.50	3.07	12	0.42	476.00	3178.00	19500	20240718	-49.95	6730	20240418	45.02	9850	-0.91	20250109	9220	5.86	20250102	19500	-49.95	20240718	6730	45.02	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
93	20250109	130752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9660	130	2	1.36	1091624120	113555	87.12	9780	9850	9530	12380	6680	9530	9613.18	6.89	5462	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3149	20.29	3.04	12	0.35	476.00	3178.00	19500	20240718	-50.46	6730	20240418	43.54	9850	-1.93	20250109	9220	4.77	20250102	19500	-50.46	20240718	6730	43.54	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
94	20250109	120752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9640	110	2	1.15	1022987200	106434	81.66	9780	9850	9530	12380	6680	9530	9611.47	6.89	3004	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3143	20.25	3.03	12	0.33	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	9850	-2.13	20250109	9220	4.56	20250102	19500	-50.56	20240718	6730	43.24	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
95	20250109	110757	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9630	100	2	1.05	845006010	87869	67.41	9780	9850	9530	12380	6680	9530	9616.66	6.89	-1896	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3139	20.23	3.03	12	0.27	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	9850	-2.23	20250109	9220	4.45	20250102	19500	-50.62	20240718	6730	43.09	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
96	20250109	100754	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9610	80	2	0.84	745499890	77516	59.47	9780	9850	9530	12380	6680	9530	9617.37	6.89	-3153	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3133	20.19	3.02	12	0.24	476.00	3178.00	19500	20240718	-50.72	6730	20240418	42.79	9850	-2.44	20250109	9220	4.23	20250102	19500	-50.72	20240718	6730	42.79	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
97	20250109	090757	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9600	70	2	0.73	261281680	26997	20.71	9780	9850	9580	12380	6680	9530	9678.17	6.89	-10505	9730	9630	9560	9460	9390	9595	9425	163	2850	500	6090	10	1	32600000	3130	20.17	3.02	12	0.08	476.00	3178.00	19500	20240718	-50.77	6730	20240418	42.64	9850	-2.54	20250109	9220	4.12	20250102	19500	-50.77	20240718	6730	42.64	20240418	2.62	N	130660	500	163 억	2247106	N	N	280	N	N
98	20250108	160747	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9530	-160	5	-1.65	1234440320	129172	76.82	9590	9660	9490	12590	6790	9690	9556.50	6.93	-10627	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3107	20.02	3.00	12	0.40	476.00	3178.00	19500	20240718	-51.13	6730	20240418	41.60	9800	-2.76	20250107	9220	3.36	20250102	19500	-51.13	20240718	6730	41.60	20240418	2.59	N	130660	500	163 억	2259941	N	N	280	N	N
99	20250108	150749	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9580	-110	5	-1.14	1152059400	120539	71.69	9590	9660	9490	12590	6790	9690	9557.50	6.93	-10579	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3123	20.13	3.01	12	0.37	476.00	3178.00	19500	20240718	-50.87	6730	20240418	42.35	9800	-2.24	20250107	9220	3.90	20250102	19500	-50.87	20240718	6730	42.35	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
100	20250108	140752	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9530	-160	5	-1.65	1017406960	106466	63.32	9590	9660	9490	12590	6790	9690	9556.09	6.93	-10566	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3107	20.02	3.00	12	0.33	476.00	3178.00	19500	20240718	-51.13	6730	20240418	41.60	9800	-2.76	20250107	9220	3.36	20250102	19500	-51.13	20240718	6730	41.60	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
101	20250108	130751	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9570	-120	5	-1.24	842831830	88195	52.45	9590	9660	9490	12590	6790	9690	9556.37	6.93	-10333	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3120	20.11	3.01	12	0.27	476.00	3178.00	19500	20240718	-50.92	6730	20240418	42.20	9800	-2.35	20250107	9220	3.80	20250102	19500	-50.92	20240718	6730	42.20	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
102	20250108	120748	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9570	-120	5	-1.24	733614900	76787	45.67	9590	9660	9490	12590	6790	9690	9553.79	6.93	-7136	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3120	20.11	3.01	12	0.24	476.00	3178.00	19500	20240718	-50.92	6730	20240418	42.20	9800	-2.35	20250107	9220	3.80	20250102	19500	-50.92	20240718	6730	42.20	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
103	20250108	110749	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9600	-90	5	-0.93	544464030	57021	33.91	9590	9660	9490	12590	6790	9690	9548.33	6.93	1319	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3130	20.17	3.02	12	0.17	476.00	3178.00	19500	20240718	-50.77	6730	20240418	42.64	9800	-2.04	20250107	9220	4.12	20250102	19500	-50.77	20240718	6730	42.64	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
104	20250108	100750	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9560	-130	5	-1.34	390814630	40957	24.36	9590	9660	9490	12590	6790	9690	9541.85	6.93	3987	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3117	20.08	3.01	12	0.13	476.00	3178.00	19500	20240718	-50.97	6730	20240418	42.05	9800	-2.45	20250107	9220	3.69	20250102	19500	-50.97	20240718	6730	42.05	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
105	20250108	090750	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9560	-130	5	-1.34	81874290	8572	5.10	9590	9660	9490	12590	6790	9690	9550.39	6.93	-1451	9883	9786	9703	9606	9523	9835	9655	163	2900	500	6200	10	1	32600000	3117	20.08	3.01	12	0.03	476.00	3178.00	19500	20240718	-50.97	6730	20240418	42.05	9800	-2.45	20250107	9220	3.69	20250102	19500	-50.97	20240718	6730	42.05	20240418	2.59	N	130660	500	163 억	2259941	N	N	323	N	N
106	20250107	160743	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9690	60	2	0.62	1629683860	167715	106.36	9640	9800	9620	12510	6750	9630	9716.98	6.94	-4387	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3159	20.36	3.05	12	0.51	476.00	3178.00	19500	20240718	-50.31	6730	20240418	43.98	9800	-1.12	20250107	9220	5.10	20250102	19500	-50.31	20240718	6730	43.98	20240418	2.61	N	130660	500	163 억	2263958	N	N	323	N	N
107	20250107	150745	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9700	70	2	0.73	1579001790	162486	103.05	9640	9800	9620	12510	6750	9630	9717.77	6.94	-5183	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3162	20.38	3.05	12	0.50	476.00	3178.00	19500	20240718	-50.26	6730	20240418	44.13	9800	-1.02	20250107	9220	5.21	20250102	19500	-50.26	20240718	6730	44.13	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
108	20250107	140743	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9740	110	2	1.14	1361416970	140059	88.82	9640	9800	9620	12510	6750	9630	9720.31	6.94	3715	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3175	20.46	3.06	12	0.43	476.00	3178.00	19500	20240718	-50.05	6730	20240418	44.73	9800	-0.61	20250107	9220	5.64	20250102	19500	-50.05	20240718	6730	44.73	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
109	20250107	130743	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9770	140	2	1.45	1200501610	123582	78.37	9640	9780	9620	12510	6750	9630	9714.21	6.94	5488	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3185	20.53	3.07	12	0.38	476.00	3178.00	19500	20240718	-49.90	6730	20240418	45.17	9780	-0.10	20250107	9220	5.97	20250102	19500	-49.90	20240718	6730	45.17	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
110	20250107	120744	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9730	100	2	1.04	979999960	100950	64.02	9640	9780	9620	12510	6750	9630	9707.78	6.94	2101	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3172	20.44	3.06	12	0.31	476.00	3178.00	19500	20240718	-50.10	6730	20240418	44.58	9780	-0.51	20250107	9220	5.53	20250102	19500	-50.10	20240718	6730	44.58	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
111	20250107	110739	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9720	90	2	0.93	625152260	64545	40.93	9640	9780	9620	12510	6750	9630	9685.53	6.94	3222	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3169	20.42	3.06	12	0.20	476.00	3178.00	19500	20240718	-50.15	6730	20240418	44.43	9780	-0.61	20250107	9220	5.42	20250102	19500	-50.15	20240718	6730	44.43	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
112	20250107	100745	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9690	60	2	0.62	398614780	41180	26.12	9640	9780	9620	12510	6750	9630	9679.81	6.94	1360	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3159	20.36	3.05	12	0.13	476.00	3178.00	19500	20240718	-50.31	6730	20240418	43.98	9780	-0.92	20250107	9220	5.10	20250102	19500	-50.31	20240718	6730	43.98	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
113	20250107	090747	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9640	10	2	0.10	99117740	10221	6.48	9640	9780	9640	12510	6750	9630	9697.46	6.94	-929	9770	9700	9590	9520	9410	9735	9555	163	2880	500	6160	10	1	32600000	3143	20.25	3.03	12	0.03	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	9780	-1.43	20250107	9220	4.56	20250102	19500	-50.56	20240718	6730	43.24	20240418	2.61	N	130660	500	163 억	2263958	N	N	1	N	N
114	20250106	160736	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9630	130	2	1.37	1506430620	157239	115.22	9530	9660	9480	12350	6650	9500	9580.51	6.89	15599	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3139	20.23	3.03	12	0.48	476.00	3178.00	19500	20240718	-50.62	6730	20240418	43.09	9660	-0.31	20250106	9220	4.45	20250102	19500	-50.62	20240718	6730	43.09	20240418	2.61	N	130660	500	163 억	2247448	N	N	1	N	N
115	20250106	150734	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9610	110	2	1.16	1389415330	145083	106.32	9530	9660	9480	12350	6650	9500	9576.70	6.89	11604	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3133	20.19	3.02	12	0.45	476.00	3178.00	19500	20240718	-50.72	6730	20240418	42.79	9660	-0.52	20250106	9220	4.23	20250102	19500	-50.72	20240718	6730	42.79	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
116	20250106	140735	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9620	120	2	1.26	971496760	101447	74.34	9530	9660	9490	12350	6650	9500	9576.40	6.89	1511	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3136	20.21	3.03	12	0.31	476.00	3178.00	19500	20240718	-50.67	6730	20240418	42.94	9660	-0.41	20250106	9220	4.34	20250102	19500	-50.67	20240718	6730	42.94	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
117	20250106	130733	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9640	140	2	1.47	797547510	83384	61.10	9530	9640	9490	12350	6650	9500	9564.76	6.89	-3988	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3143	20.25	3.03	12	0.26	476.00	3178.00	19500	20240718	-50.56	6730	20240418	43.24	9640	0.00	20250106	9220	4.56	20250102	19500	-50.56	20240718	6730	43.24	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
118	20250106	120732	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9600	100	2	1.05	653745410	68416	50.13	9530	9630	9490	12350	6650	9500	9555.45	6.89	-4963	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3130	20.17	3.02	12	0.21	476.00	3178.00	19500	20240718	-50.77	6730	20240418	42.64	9630	-0.31	20250106	9220	4.12	20250102	19500	-50.77	20240718	6730	42.64	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
119	20250106	110731	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9560	60	2	0.63	481524570	50474	36.99	9530	9610	9490	12350	6650	9500	9540.06	6.89	-5024	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3117	20.08	3.01	12	0.15	476.00	3178.00	19500	20240718	-50.97	6730	20240418	42.05	9610	-0.52	20250106	9220	3.69	20250102	19500	-50.97	20240718	6730	42.05	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
120	20250106	100729	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9540	40	2	0.42	385065450	40384	29.59	9530	9610	9490	12350	6650	9500	9535.10	6.89	-6722	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3110	20.04	3.00	12	0.12	476.00	3178.00	19500	20240718	-51.08	6730	20240418	41.75	9610	-0.73	20250106	9220	3.47	20250102	19500	-51.08	20240718	6730	41.75	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
121	20250106	090728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9510	10	2	0.11	82750010	8668	6.35	9530	9590	9510	12350	6650	9500	9546.64	6.89	2479	9646	9572	9466	9392	9286	9610	9430	163	2850	500	6080	10	1	32600000	3100	19.98	2.99	12	0.03	476.00	3178.00	19500	20240718	-51.23	6730	20240418	41.31	9590	-0.83	20250106	9220	3.15	20250102	19500	-51.23	20240718	6730	41.31	20240418	2.61	N	130660	500	163 억	2247448	N	N	0	N	N
122	20250103	160725	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9500	140	2	1.50	1276803000	135155	120.88	9400	9540	9360	12160	6560	9360	9446.84	6.40	5751	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3097	19.96	2.99	12	0.41	476.00	3178.00	19500	20240718	-51.28	6730	20240418	41.16	9540	-0.42	20250103	9220	3.04	20250102	19500	-51.28	20240718	6730	41.16	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
123	20250103	150728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9460	100	2	1.07	1204853910	127572	114.09	9400	9540	9360	12160	6560	9360	9444.50	6.40	3059	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3084	19.87	2.98	12	0.39	476.00	3178.00	19500	20240718	-51.49	6730	20240418	40.56	9540	-0.84	20250103	9220	2.60	20250102	19500	-51.49	20240718	6730	40.56	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
124	20250103	140728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9450	90	2	0.96	1107337020	117271	104.88	9400	9540	9360	12160	6560	9360	9442.55	6.40	2832	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3081	19.85	2.97	12	0.36	476.00	3178.00	19500	20240718	-51.54	6730	20240418	40.42	9540	-0.94	20250103	9220	2.49	20250102	19500	-51.54	20240718	6730	40.42	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
125	20250103	130727	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9480	120	2	1.28	1006836560	106637	95.37	9400	9540	9360	12160	6560	9360	9441.72	6.40	2886	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3090	19.92	2.98	12	0.33	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	9540	-0.63	20250103	9220	2.82	20250102	19500	-51.38	20240718	6730	40.86	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
126	20250103	120726	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9480	120	2	1.28	903385600	95705	85.59	9400	9540	9360	12160	6560	9360	9439.27	6.40	3563	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3090	19.92	2.98	12	0.29	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	9540	-0.63	20250103	9220	2.82	20250102	19500	-51.38	20240718	6730	40.86	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
127	20250103	110728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9410	50	2	0.53	695254840	73627	65.85	9400	9540	9360	12160	6560	9360	9442.93	6.40	5039	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3068	19.77	2.96	12	0.23	476.00	3178.00	19500	20240718	-51.74	6730	20240418	39.82	9540	-1.36	20250103	9220	2.06	20250102	19500	-51.74	20240718	6730	39.82	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
128	20250103	100725	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9410	50	2	0.53	457311010	48319	43.21	9400	9540	9390	12160	6560	9360	9464.41	6.40	1830	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3068	19.77	2.96	12	0.15	476.00	3178.00	19500	20240718	-51.74	6730	20240418	39.82	9540	-1.36	20250103	9220	2.06	20250102	19500	-51.74	20240718	6730	39.82	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
129	20250103	090728	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9480	120	2	1.28	94108340	9932	8.88	9400	9540	9390	12160	6560	9360	9475.27	6.40	4100	9586	9472	9346	9232	9106	9530	9290	163	2800	500	5990	10	1	32600000	3090	19.92	2.98	12	0.03	476.00	3178.00	19500	20240718	-51.38	6730	20240418	40.86	9540	-0.63	20250103	9220	2.82	20250102	19500	-51.38	20240718	6730	40.86	20240418	2.63	N	130660	500	163 억	2087090	N	N	221	N	N
130	20250102	160720	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	0	3	0.00	1042677450	111403	130.58	9270	9460	9220	12160	6560	9360	9359.51	6.39	4095	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3051	19.66	2.95	12	0.34	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	9460	-1.06	20250102	9220	1.52	20250102	19500	-52.00	20240718	6730	39.08	20240418	2.63	N	130660	500	163 억	2083022	N	N	221	N	N
131	20250102	150722	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9350	-10	5	-0.11	902348260	96395	112.99	9270	9460	9220	12160	6560	9360	9360.94	6.39	-2	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3048	19.64	2.94	12	0.30	476.00	3178.00	19500	20240718	-52.05	6730	20240418	38.93	9460	-1.16	20250102	9220	1.41	20250102	19500	-52.05	20240718	6730	38.93	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
132	20250102	140719	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	0	3	0.00	777524250	83050	97.34	9270	9460	9220	12160	6560	9360	9362.12	6.39	-177	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3051	19.66	2.95	12	0.25	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	9460	-1.06	20250102	9220	1.52	20250102	19500	-52.00	20240718	6730	39.08	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
133	20250102	130719	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9340	-20	5	-0.21	658595840	70336	82.44	9270	9460	9220	12160	6560	9360	9363.57	6.39	-5102	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3045	19.62	2.94	12	0.22	476.00	3178.00	19500	20240718	-52.10	6730	20240418	38.78	9460	-1.27	20250102	9220	1.30	20250102	19500	-52.10	20240718	6730	38.78	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
134	20250102	120718	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9350	-10	5	-0.11	576213030	61512	72.10	9270	9460	9220	12160	6560	9360	9367.49	6.39	-1141	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3048	19.64	2.94	12	0.19	476.00	3178.00	19500	20240718	-52.05	6730	20240418	38.93	9460	-1.16	20250102	9220	1.41	20250102	19500	-52.05	20240718	6730	38.93	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
135	20250102	110709	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9380	20	2	0.21	389727610	41546	48.70	9270	9460	9220	12160	6560	9360	9380.64	6.39	-1700	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3058	19.71	2.95	12	0.13	476.00	3178.00	19500	20240718	-51.90	6730	20240418	39.38	9460	-0.85	20250102	9220	1.74	20250102	19500	-51.90	20240718	6730	39.38	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
136	20250102	100717	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9340	-20	5	-0.21	54687280	5895	6.91	9270	9350	9220	12160	6560	9360	9276.65	6.39	-364	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3045	19.62	2.94	12	0.02	476.00	3178.00	19500	20240718	-52.10	6730	20240418	38.78	9350	-0.11	20250102	9220	1.30	20250102	19500	-52.10	20240718	6730	38.78	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N
137	20250102	090711	55	40.00	KOSPI	일반서비스	N	N	N	Y	40	N	9360	0	3	0.00	0	0	0.00	0	0	0	12160	6560	9360	0.00	6.39	0	9580	9470	9290	9180	9000	9525	9235	163	2800	500	5990	10	1	32600000	3051	19.66	2.95	12	0.00	476.00	3178.00	19500	20240718	-52.00	6730	20240418	39.08	0	0.00	0	0	0.00	0	19500	-52.00	20240718	6730	39.08	20240418	2.63	N	130660	500	163 억	2083022	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History