KissMeData/214320/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161006	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18350	-260	5	-1.40	888525950	48262	76.16	18610	18620	18220	24150	13030	18610	18410.47	25.94	-3239	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7340	7.21	0.81	12	0.12	2544.00	22771.00	24300	20240503	-24.49	18160	20250120	1.05	19470	-5.75	20250102	18160	1.05	20250120	24300	-24.49	20240503	18160	1.05	20250120	0.09	N	214320	500	200 억	10377935	N	N	350	N	N
3	20250124	151005	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18330	-280	5	-1.50	830315600	45089	71.16	18610	18620	18220	24150	13030	18610	18415.04	25.94	-3003	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7332	7.21	0.80	12	0.11	2544.00	22771.00	24300	20240503	-24.57	18160	20250120	0.94	19470	-5.86	20250102	18160	0.94	20250120	24300	-24.57	20240503	18160	0.94	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
4	20250124	141003	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18390	-220	5	-1.18	553258080	29968	47.29	18610	18620	18390	24150	13030	18610	18461.63	25.94	-4140	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7356	7.23	0.81	12	0.07	2544.00	22771.00	24300	20240503	-24.32	18160	20250120	1.27	19470	-5.55	20250102	18160	1.27	20250120	24300	-24.32	20240503	18160	1.27	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
5	20250124	131005	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18460	-150	5	-0.81	375218640	20307	32.05	18610	18620	18400	24150	13030	18610	18477.31	25.94	-3114	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7384	7.26	0.81	12	0.05	2544.00	22771.00	24300	20240503	-24.03	18160	20250120	1.65	19470	-5.19	20250102	18160	1.65	20250120	24300	-24.03	20240503	18160	1.65	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
6	20250124	121001	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18460	-150	5	-0.81	301781050	16328	25.77	18610	18620	18400	24150	13030	18610	18482.43	25.94	-2971	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7384	7.26	0.81	12	0.04	2544.00	22771.00	24300	20240503	-24.03	18160	20250120	1.65	19470	-5.19	20250102	18160	1.65	20250120	24300	-24.03	20240503	18160	1.65	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
7	20250124	111004	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18520	-90	5	-0.48	202359160	10948	17.28	18610	18620	18400	24150	13030	18610	18483.66	25.94	-1972	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7408	7.28	0.81	12	0.03	2544.00	22771.00	24300	20240503	-23.79	18160	20250120	1.98	19470	-4.88	20250102	18160	1.98	20250120	24300	-23.79	20240503	18160	1.98	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
8	20250124	100959	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18530	-80	5	-0.43	145805880	7895	12.46	18610	18620	18400	24150	13030	18610	18468.13	25.94	-2967	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7412	7.28	0.81	12	0.02	2544.00	22771.00	24300	20240503	-23.74	18160	20250120	2.04	19470	-4.83	20250102	18160	2.04	20250120	24300	-23.74	20240503	18160	2.04	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
9	20250124	091006	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18430	-180	5	-0.97	46761540	2529	3.99	18610	18620	18420	24150	13030	18610	18490.13	25.94	-1260	18916	18762	18626	18472	18336	18840	18550	200	5540	500	14510	10	1	40000000	7372	7.24	0.81	12	0.01	2544.00	22771.00	24300	20240503	-24.16	18160	20250120	1.49	19470	-5.34	20250102	18160	1.49	20250120	24300	-24.16	20240503	18160	1.49	20250120	0.09	N	214320	500	200 억	10377935	N	N	245	N	N
10	20250123	161000	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18610	40	2	0.22	1183244590	63339	107.60	18510	18780	18490	24100	13000	18570	18681.14	25.93	11120	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7444	7.32	0.82	12	0.16	2544.00	22771.00	24300	20240503	-23.42	18160	20250120	2.48	19470	-4.42	20250102	18160	2.48	20250120	24300	-23.42	20240503	18160	2.48	20250120	0.10	N	214320	500	200 억	10371459	N	N	245	N	N
11	20250123	150957	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18600	30	2	0.16	1151339930	61625	104.69	18510	18780	18490	24100	13000	18570	18683.00	25.93	10517	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7440	7.31	0.82	12	0.15	2544.00	22771.00	24300	20240503	-23.46	18160	20250120	2.42	19470	-4.47	20250102	18160	2.42	20250120	24300	-23.46	20240503	18160	2.42	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
12	20250123	140959	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18740	170	2	0.92	921139040	49308	83.77	18510	18780	18490	24100	13000	18570	18681.33	25.93	13451	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7496	7.37	0.82	12	0.12	2544.00	22771.00	24300	20240503	-22.88	18160	20250120	3.19	19470	-3.75	20250102	18160	3.19	20250120	24300	-22.88	20240503	18160	3.19	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
13	20250123	130957	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18720	150	2	0.81	778595270	41693	70.83	18510	18780	18490	24100	13000	18570	18674.48	25.93	13066	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7488	7.36	0.82	12	0.10	2544.00	22771.00	24300	20240503	-22.96	18160	20250120	3.08	19470	-3.85	20250102	18160	3.08	20250120	24300	-22.96	20240503	18160	3.08	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
14	20250123	120958	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18760	190	2	1.02	573570140	30752	52.24	18510	18770	18490	24100	13000	18570	18651.47	25.93	13300	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7504	7.37	0.82	12	0.08	2544.00	22771.00	24300	20240503	-22.80	18160	20250120	3.30	19470	-3.65	20250102	18160	3.30	20250120	24300	-22.80	20240503	18160	3.30	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
15	20250123	110949	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18730	160	2	0.86	400098710	21497	36.52	18510	18750	18490	24100	13000	18570	18611.84	25.93	11162	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7492	7.36	0.82	12	0.05	2544.00	22771.00	24300	20240503	-22.92	18160	20250120	3.14	19470	-3.80	20250102	18160	3.14	20250120	24300	-22.92	20240503	18160	3.14	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
16	20250123	100957	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18660	90	2	0.48	205456320	11071	18.81	18510	18680	18490	24100	13000	18570	18558.06	25.93	4985	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7464	7.33	0.82	12	0.03	2544.00	22771.00	24300	20240503	-23.21	18160	20250120	2.75	19470	-4.16	20250102	18160	2.75	20250120	24300	-23.21	20240503	18160	2.75	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
17	20250123	090958	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18570	0	3	0.00	17582650	947	1.61	18510	18600	18510	24100	13000	18570	18566.68	25.93	-313	18836	18702	18486	18352	18136	18770	18420	200	5530	500	14480	10	1	40000000	7428	7.30	0.82	12	0.00	2544.00	22771.00	24300	20240503	-23.58	18160	20250120	2.26	19470	-4.62	20250102	18160	2.26	20250120	24300	-23.58	20240503	18160	2.26	20250120	0.10	N	214320	500	200 억	10371459	N	N	805	N	N
18	20250122	160950	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18570	170	2	0.92	1087435940	58749	112.13	18390	18620	18270	23900	12880	18400	18509.86	25.88	18041	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7428	7.30	0.82	12	0.15	2544.00	22771.00	24300	20240503	-23.58	18160	20250120	2.26	19470	-4.62	20250102	18160	2.26	20250120	24300	-23.58	20240503	18160	2.26	20250120	0.10	N	214320	500	200 억	10353812	N	N	805	N	N
19	20250122	150951	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18600	200	2	1.09	1033939870	55870	106.63	18390	18620	18270	23900	12880	18400	18506.17	25.88	17745	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7440	7.31	0.82	12	0.14	2544.00	22771.00	24300	20240503	-23.46	18160	20250120	2.42	19470	-4.47	20250102	18160	2.42	20250120	24300	-23.46	20240503	18160	2.42	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
20	20250122	140950	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18580	180	2	0.98	848626440	45906	87.62	18390	18590	18270	23900	12880	18400	18486.18	25.88	15080	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7432	7.30	0.82	12	0.11	2544.00	22771.00	24300	20240503	-23.54	18160	20250120	2.31	19470	-4.57	20250102	18160	2.31	20250120	24300	-23.54	20240503	18160	2.31	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
21	20250122	130952	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18560	160	2	0.87	694118740	37586	71.74	18390	18590	18270	23900	12880	18400	18467.48	25.88	11890	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7424	7.30	0.82	12	0.09	2544.00	22771.00	24300	20240503	-23.62	18160	20250120	2.20	19470	-4.67	20250102	18160	2.20	20250120	24300	-23.62	20240503	18160	2.20	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
22	20250122	120948	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18520	120	2	0.65	547576070	29687	56.66	18390	18530	18270	23900	12880	18400	18444.98	25.88	9844	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7408	7.28	0.81	12	0.07	2544.00	22771.00	24300	20240503	-23.79	18160	20250120	1.98	19470	-4.88	20250102	18160	1.98	20250120	24300	-23.79	20240503	18160	1.98	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
23	20250122	110951	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18530	130	2	0.71	407797380	22129	42.24	18390	18530	18270	23900	12880	18400	18428.19	25.88	9796	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7412	7.28	0.81	12	0.06	2544.00	22771.00	24300	20240503	-23.74	18160	20250120	2.04	19470	-4.83	20250102	18160	2.04	20250120	24300	-23.74	20240503	18160	2.04	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
24	20250122	100950	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18410	10	2	0.05	164225900	8938	17.06	18390	18450	18270	23900	12880	18400	18373.90	25.88	3814	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7364	7.24	0.81	12	0.02	2544.00	22771.00	24300	20240503	-24.24	18160	20250120	1.38	19470	-5.44	20250102	18160	1.38	20250120	24300	-24.24	20240503	18160	1.38	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
25	20250122	090952	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18320	-80	5	-0.43	33936030	1854	3.54	18390	18390	18270	23900	12880	18400	18304.22	25.88	289	18560	18480	18320	18240	18080	18520	18280	200	5500	500	14350	10	1	40000000	7328	7.20	0.80	12	0.00	2544.00	22771.00	24300	20240503	-24.61	18160	20250120	0.88	19470	-5.91	20250102	18160	0.88	20250120	24300	-24.61	20240503	18160	0.88	20250120	0.10	N	214320	500	200 억	10353812	N	N	49	N	N
26	20250121	160944	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18400	160	2	0.88	957971880	52339	142.59	18210	18400	18160	23700	12770	18240	18303.21	25.88	6140	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7360	7.23	0.81	12	0.13	2544.00	22771.00	24300	20240503	-24.28	18160	20250121	1.32	19470	-5.50	20250102	18160	1.32	20250121	24300	-24.28	20240503	18160	1.32	20250121	0.09	N	214320	500	200 억	10351454	N	N	49	N	N
27	20250121	150945	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18370	130	2	0.71	900941400	49236	134.14	18210	18400	18160	23700	12770	18240	18298.43	25.88	6232	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7348	7.22	0.81	12	0.12	2544.00	22771.00	24300	20240503	-24.40	18160	20250121	1.16	19470	-5.65	20250102	18160	1.16	20250121	24300	-24.40	20240503	18160	1.16	20250121	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
28	20250121	140947	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18370	130	2	0.71	672736310	36825	100.32	18210	18380	18160	23700	12770	18240	18268.47	25.88	4279	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7348	7.22	0.81	12	0.09	2544.00	22771.00	24300	20240503	-24.40	18160	20250121	1.16	19470	-5.65	20250102	18160	1.16	20250121	24300	-24.40	20240503	18160	1.16	20250121	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
29	20250121	130946	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18350	110	2	0.60	547370290	29997	81.72	18210	18350	18160	23700	12770	18240	18247.50	25.88	4024	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7340	7.21	0.81	12	0.07	2544.00	22771.00	24300	20240503	-24.49	18160	20250121	1.05	19470	-5.75	20250102	18160	1.05	20250121	24300	-24.49	20240503	18160	1.05	20250121	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
30	20250121	120928	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18230	-10	5	-0.05	358662230	19682	53.62	18210	18270	18160	23700	12770	18240	18222.85	25.88	-480	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7292	7.17	0.80	12	0.05	2544.00	22771.00	24300	20240503	-24.98	18160	20250121	0.39	19470	-6.37	20250102	18160	0.39	20250121	24300	-24.98	20240503	18160	0.39	20250121	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
31	20250121	110856	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18200	-40	5	-0.22	215842180	11835	32.24	18210	18270	18190	23700	12770	18240	18237.62	25.88	-1386	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7280	7.15	0.80	12	0.03	2544.00	22771.00	24300	20240503	-25.10	18160	20250120	0.22	19470	-6.52	20250102	18160	0.22	20250120	24300	-25.10	20240503	18160	0.22	20250120	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
32	20250121	100851	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18230	-10	5	-0.05	133871260	7339	19.99	18210	18270	18200	23700	12770	18240	18241.08	25.88	-2102	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7292	7.17	0.80	12	0.02	2544.00	22771.00	24300	20240503	-24.98	18160	20250120	0.39	19470	-6.37	20250102	18160	0.39	20250120	24300	-24.98	20240503	18160	0.39	20250120	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
33	20250121	090947	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18230	-10	5	-0.05	18125380	995	2.71	18210	18240	18200	23700	12770	18240	18216.46	25.88	-383	18360	18300	18230	18170	18100	18265	18135	200	5460	500	14220	10	1	40000000	7292	7.17	0.80	12	0.00	2544.00	22771.00	24300	20240503	-24.98	18160	20250120	0.39	19470	-6.37	20250102	18160	0.39	20250120	24300	-24.98	20240503	18160	0.39	20250120	0.09	N	214320	500	200 억	10351454	N	N	1180	N	N
34	20250120	160933	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18240	10	2	0.05	657304200	36094	63.84	18270	18290	18160	23650	12770	18230	18210.86	25.91	-12215	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7296	7.17	0.80	12	0.09	2544.00	22771.00	24300	20240503	-24.94	18160	20250120	0.44	19470	-6.32	20250102	18160	0.44	20250120	24300	-24.94	20240503	18160	0.44	20250120	0.09	N	214320	500	200 억	10363705	N	N	1180	N	N
35	20250120	150945	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18170	-60	5	-0.33	598288120	32852	58.11	18270	18290	18170	23650	12770	18230	18211.62	25.91	-12077	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7268	7.14	0.80	12	0.08	2544.00	22771.00	24300	20240503	-25.23	18170	20250120	0.00	19470	-6.68	20250102	18170	0.00	20250120	24300	-25.23	20240503	18170	0.00	20250120	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
36	20250120	140943	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18180	-50	5	-0.27	474429930	26038	46.06	18270	18290	18180	23650	12770	18230	18220.67	25.91	-10327	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7272	7.15	0.80	12	0.07	2544.00	22771.00	24300	20240503	-25.19	18170	20250115	0.06	19470	-6.63	20250102	18170	0.06	20250115	24300	-25.19	20240503	18170	0.06	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
37	20250120	130943	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18210	-20	5	-0.11	389198930	21353	37.77	18270	18290	18180	23650	12770	18230	18226.90	25.91	-8131	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7284	7.16	0.80	12	0.05	2544.00	22771.00	24300	20240503	-25.06	18170	20250115	0.22	19470	-6.47	20250102	18170	0.22	20250115	24300	-25.06	20240503	18170	0.22	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
38	20250120	120944	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18180	-50	5	-0.27	321330590	17622	31.17	18270	18290	18180	23650	12770	18230	18234.63	25.91	-6527	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7272	7.15	0.80	12	0.04	2544.00	22771.00	24300	20240503	-25.19	18170	20250115	0.06	19470	-6.63	20250102	18170	0.06	20250115	24300	-25.19	20240503	18170	0.06	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
39	20250120	110945	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18240	10	2	0.05	210199470	11520	20.38	18270	18290	18220	23650	12770	18230	18246.48	25.91	-2924	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7296	7.17	0.80	12	0.03	2544.00	22771.00	24300	20240503	-24.94	18170	20250115	0.39	19470	-6.32	20250102	18170	0.39	20250115	24300	-24.94	20240503	18170	0.39	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
40	20250120	100944	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18240	10	2	0.05	124530120	6821	12.06	18270	18290	18230	23650	12770	18230	18256.87	25.91	-1611	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7296	7.17	0.80	12	0.02	2544.00	22771.00	24300	20240503	-24.94	18170	20250115	0.39	19470	-6.32	20250102	18170	0.39	20250115	24300	-24.94	20240503	18170	0.39	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
41	20250120	090945	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18260	30	2	0.16	14499940	794	1.40	18270	18270	18250	23650	12770	18230	18261.89	25.91	-108	18463	18346	18273	18156	18083	18310	18120	200	5420	500	14210	10	1	40000000	7304	7.18	0.80	12	0.00	2544.00	22771.00	24300	20240503	-24.86	18170	20250115	0.50	19470	-6.21	20250102	18170	0.50	20250115	24300	-24.86	20240503	18170	0.50	20250115	0.09	N	214320	500	200 억	10363705	N	N	133	N	N
42	20250117	160941	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18230	-60	5	-0.33	1030149060	56336	58.45	18290	18390	18200	23750	12810	18290	18285.80	25.87	10004	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7292	7.17	0.80	12	0.14	2544.00	22771.00	24300	20240503	-24.98	18170	20250115	0.33	19470	-6.37	20250102	18170	0.33	20250115	24300	-24.98	20240503	18170	0.33	20250115	0.07	N	214320	500	200 억	10348762	N	N	133	N	N
43	20250117	150942	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18210	-80	5	-0.44	947119450	51778	53.72	18290	18390	18200	23750	12810	18290	18291.93	25.87	8971	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7284	7.16	0.80	12	0.13	2544.00	22771.00	24300	20240503	-25.06	18170	20250115	0.22	19470	-6.47	20250102	18170	0.22	20250115	24300	-25.06	20240503	18170	0.22	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
44	20250117	140945	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18330	40	2	0.22	497672240	27155	28.17	18290	18390	18240	23750	12810	18290	18327.09	25.87	6314	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7332	7.21	0.80	12	0.07	2544.00	22771.00	24300	20240503	-24.57	18170	20250115	0.88	19470	-5.86	20250102	18170	0.88	20250115	24300	-24.57	20240503	18170	0.88	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
45	20250117	130942	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18360	70	2	0.38	404327480	22062	22.89	18290	18390	18240	23750	12810	18290	18326.87	25.87	4625	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7344	7.22	0.81	12	0.06	2544.00	22771.00	24300	20240503	-24.44	18170	20250115	1.05	19470	-5.70	20250102	18170	1.05	20250115	24300	-24.44	20240503	18170	1.05	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
46	20250117	120944	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18360	70	2	0.38	312088600	17030	17.67	18290	18390	18240	23750	12810	18290	18325.81	25.87	3447	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7344	7.22	0.81	12	0.04	2544.00	22771.00	24300	20240503	-24.44	18170	20250115	1.05	19470	-5.70	20250102	18170	1.05	20250115	24300	-24.44	20240503	18170	1.05	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
47	20250117	110943	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18340	50	2	0.27	235939980	12880	13.36	18290	18390	18240	23750	12810	18290	18318.32	25.87	3169	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7336	7.21	0.81	12	0.03	2544.00	22771.00	24300	20240503	-24.53	18170	20250115	0.94	19470	-5.80	20250102	18170	0.94	20250115	24300	-24.53	20240503	18170	0.94	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
48	20250117	100945	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18330	40	2	0.22	98515140	5389	5.59	18290	18330	18240	23750	12810	18290	18280.78	25.87	1341	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7332	7.21	0.80	12	0.01	2544.00	22771.00	24300	20240503	-24.57	18170	20250115	0.88	19470	-5.86	20250102	18170	0.88	20250115	24300	-24.57	20240503	18170	0.88	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
49	20250117	090944	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18240	-50	5	-0.27	10575670	579	0.60	18290	18290	18240	23750	12810	18290	18265.41	25.87	-160	18503	18396	18283	18176	18063	18340	18120	200	5460	500	14260	10	1	40000000	7296	7.17	0.80	12	0.00	2544.00	22771.00	24300	20240503	-24.94	18170	20250115	0.39	19470	-6.32	20250102	18170	0.39	20250115	24300	-24.94	20240503	18170	0.39	20250115	0.07	N	214320	500	200 억	10348762	N	N	198	N	N
50	20250116	160937	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18290	-10	5	-0.05	1739020560	95381	61.13	18390	18390	18170	23750	12810	18300	18232.35	25.91	-11392	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7316	7.19	0.80	12	0.24	2544.00	22771.00	24300	20240503	-24.73	18170	20250116	0.66	19470	-6.06	20250102	18170	0.66	20250116	24300	-24.73	20240503	18170	0.66	20250116	0.07	N	214320	500	200 억	10365231	N	N	198	N	N
51	20250116	150850	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18290	-10	5	-0.05	1645426930	90263	57.85	18390	18390	18170	23750	12810	18300	18229.25	25.91	-9989	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7316	7.19	0.80	12	0.23	2544.00	22771.00	24300	20240503	-24.73	18170	20250116	0.66	19470	-6.06	20250102	18170	0.66	20250116	24300	-24.73	20240503	18170	0.66	20250116	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
52	20250116	140941	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18220	-80	5	-0.44	1416553700	77733	49.82	18390	18390	18170	23750	12810	18300	18223.32	25.91	-10417	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7288	7.16	0.80	12	0.19	2544.00	22771.00	24300	20240503	-25.02	18170	20250116	0.28	19470	-6.42	20250102	18170	0.28	20250116	24300	-25.02	20240503	18170	0.28	20250116	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
53	20250116	130941	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18190	-110	5	-0.60	1146547720	62898	40.31	18390	18390	18170	23750	12810	18300	18228.68	25.91	-11523	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7276	7.15	0.80	12	0.16	2544.00	22771.00	24300	20240503	-25.14	18170	20250116	0.11	19470	-6.57	20250102	18170	0.11	20250116	24300	-25.14	20240503	18170	0.11	20250116	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
54	20250116	120941	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18180	-120	5	-0.66	891898260	48906	31.34	18390	18390	18170	23750	12810	18300	18236.99	25.91	-11182	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7272	7.15	0.80	12	0.12	2544.00	22771.00	24300	20240503	-25.19	18170	20250116	0.06	19470	-6.63	20250102	18170	0.06	20250116	24300	-25.19	20240503	18170	0.06	20250116	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
55	20250116	110942	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18200	-100	5	-0.55	693125270	38003	24.36	18390	18390	18170	23750	12810	18300	18238.70	25.91	-10015	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7280	7.15	0.80	12	0.10	2544.00	22771.00	24300	20240503	-25.10	18170	20250116	0.17	19470	-6.52	20250102	18170	0.17	20250116	24300	-25.10	20240503	18170	0.17	20250116	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
56	20250116	100942	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18240	-60	5	-0.33	337717270	18487	11.85	18390	18390	18190	23750	12810	18300	18267.82	25.91	-6949	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7296	7.17	0.80	12	0.05	2544.00	22771.00	24300	20240503	-24.94	18170	20250115	0.39	19470	-6.32	20250102	18170	0.39	20250115	24300	-24.94	20240503	18170	0.39	20250115	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
57	20250116	090944	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18250	-50	5	-0.27	107850080	5886	3.77	18390	18390	18250	23750	12810	18300	18323.15	25.91	-2332	19253	18776	18473	17996	17693	18625	17845	200	5450	500	14270	10	1	40000000	7300	7.17	0.80	12	0.01	2544.00	22771.00	24300	20240503	-24.90	18170	20250115	0.44	19470	-6.27	20250102	18170	0.44	20250115	24300	-24.90	20240503	18170	0.44	20250115	0.07	N	214320	500	200 억	10365231	N	N	5	N	N
58	20250115	160939	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18300	-470	5	-2.50	2854894310	155355	199.06	18810	18950	18170	24400	13140	18770	18376.60	26.02	-32037	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7320	7.19	0.80	12	0.39	2544.00	22771.00	24300	20240503	-24.69	18170	20250115	0.72	19470	-6.01	20250102	18170	0.72	20250115	24300	-24.69	20240503	18170	0.72	20250115	0.09	N	214320	500	200 억	10408425	N	N	5	N	N
59	20250115	150939	55	60.00	KOSPI	신저가	일반서비스	N	N	N	Y	60	N	18210	-560	5	-2.98	2698919090	146808	188.11	18810	18950	18170	24400	13140	18770	18384.01	26.02	-34827	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7284	7.16	0.80	12	0.37	2544.00	22771.00	24300	20240503	-25.06	18170	20250115	0.22	19470	-6.47	20250102	18170	0.22	20250115	24300	-25.06	20240503	18170	0.22	20250115	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
60	20250115	140933	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18310	-460	5	-2.45	1794500540	97241	124.60	18810	18950	18300	24400	13140	18770	18454.16	26.02	-25576	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7324	7.20	0.80	12	0.24	2544.00	22771.00	24300	20240503	-24.65	18200	20240805	0.60	19470	-5.96	20250102	18300	0.05	20250115	24300	-24.65	20240503	18200	0.60	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
61	20250115	130942	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18330	-440	5	-2.34	1504406590	81405	104.31	18810	18950	18300	24400	13140	18770	18480.52	26.02	-22104	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7332	7.21	0.80	12	0.20	2544.00	22771.00	24300	20240503	-24.57	18200	20240805	0.71	19470	-5.86	20250102	18300	0.16	20250115	24300	-24.57	20240503	18200	0.71	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
62	20250115	120925	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18340	-430	5	-2.29	1140122030	61510	78.81	18810	18950	18310	24400	13140	18770	18535.56	26.02	-10731	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7336	7.21	0.81	12	0.15	2544.00	22771.00	24300	20240503	-24.53	18200	20240805	0.77	19470	-5.80	20250102	18310	0.16	20250115	24300	-24.53	20240503	18200	0.77	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
63	20250115	110938	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18330	-440	5	-2.34	683021540	36613	46.91	18810	18950	18330	24400	13140	18770	18655.16	26.02	-7178	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7332	7.21	0.80	12	0.09	2544.00	22771.00	24300	20240503	-24.57	18200	20240805	0.71	19470	-5.86	20250102	18330	0.00	20250115	24300	-24.57	20240503	18200	0.71	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
64	20250115	100938	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18720	-50	5	-0.27	229276590	12176	15.60	18810	18950	18720	24400	13140	18770	18830.21	26.02	1080	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7488	7.36	0.82	12	0.03	2544.00	22771.00	24300	20240503	-22.96	18200	20240805	2.86	19470	-3.85	20250102	18580	0.75	20250113	24300	-22.96	20240503	18200	2.86	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
65	20250115	090942	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18910	140	2	0.75	59949950	3174	4.07	18810	18920	18800	24400	13140	18770	18887.82	26.02	561	19036	18902	18746	18612	18456	18970	18680	200	5630	500	14640	10	1	40000000	7564	7.43	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	19470	-2.88	20250102	18580	1.78	20250113	24300	-22.18	20240503	18200	3.90	20240805	0.09	N	214320	500	200 억	10408425	N	N	68	N	N
66	20250114	160921	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18770	150	2	0.81	947831180	50515	94.30	18630	18880	18590	24200	13040	18620	18763.36	26.03	-6369	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7508	7.38	0.82	12	0.13	2544.00	22771.00	24300	20240503	-22.76	18200	20240805	3.13	19470	-3.60	20250102	18580	1.02	20250113	24300	-22.76	20240503	18200	3.13	20240805	0.08	N	214320	500	200 억	10410572	N	N	68	N	N
67	20250114	150937	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18820	200	2	1.07	918030950	48930	91.35	18630	18880	18590	24200	13040	18620	18762.13	26.03	-6493	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7528	7.40	0.83	12	0.12	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	19470	-3.34	20250102	18580	1.29	20250113	24300	-22.55	20240503	18200	3.41	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
68	20250114	140934	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18820	200	2	1.07	749010200	39954	74.59	18630	18880	18590	24200	13040	18620	18746.81	26.03	-4112	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7528	7.40	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	19470	-3.34	20250102	18580	1.29	20250113	24300	-22.55	20240503	18200	3.41	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
69	20250114	130933	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18810	190	2	1.02	532816940	28469	53.15	18630	18840	18590	24200	13040	18620	18715.69	26.03	-998	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7524	7.39	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.59	18200	20240805	3.35	19470	-3.39	20250102	18580	1.24	20250113	24300	-22.59	20240503	18200	3.35	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
70	20250114	120929	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18750	130	2	0.70	294381760	15780	29.46	18630	18750	18590	24200	13040	18620	18655.37	26.03	787	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7500	7.37	0.82	12	0.04	2544.00	22771.00	24300	20240503	-22.84	18200	20240805	3.02	19470	-3.70	20250102	18580	0.91	20250113	24300	-22.84	20240503	18200	3.02	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
71	20250114	110929	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18670	50	2	0.27	161511470	8663	16.17	18630	18700	18590	24200	13040	18620	18643.83	26.03	357	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7468	7.34	0.82	12	0.02	2544.00	22771.00	24300	20240503	-23.17	18200	20240805	2.58	19470	-4.11	20250102	18580	0.48	20250113	24300	-23.17	20240503	18200	2.58	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
72	20250114	100929	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18660	40	2	0.21	85992940	4615	8.62	18630	18690	18590	24200	13040	18620	18633.36	26.03	-527	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7464	7.33	0.82	12	0.01	2544.00	22771.00	24300	20240503	-23.21	18200	20240805	2.53	19470	-4.16	20250102	18580	0.43	20250113	24300	-23.21	20240503	18200	2.53	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
73	20250114	090932	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18670	50	2	0.27	7512830	403	0.75	18630	18670	18630	24200	13040	18620	18642.26	26.03	-187	19073	18846	18713	18486	18353	18780	18420	200	5580	500	14520	10	1	40000000	7468	7.34	0.82	12	0.00	2544.00	22771.00	24300	20240503	-23.17	18200	20240805	2.58	19470	-4.11	20250102	18580	0.48	20250113	24300	-23.17	20240503	18200	2.58	20240805	0.08	N	214320	500	200 억	10410572	N	N	16	N	N
74	20250113	160919	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18620	-320	5	-1.69	1000713360	53501	14.83	18940	18940	18580	24600	13260	18940	18704.39	26.07	-16568	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7448	7.32	0.82	12	0.13	2544.00	22771.00	24300	20240503	-23.37	18200	20240805	2.31	19470	-4.37	20250102	18580	0.22	20250113	24300	-23.37	20240503	18200	2.31	20240805	0.09	N	214320	500	200 억	10428729	N	N	16	N	N
75	20250113	150924	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18600	-340	5	-1.80	957639210	51186	14.19	18940	18940	18580	24600	13260	18940	18708.78	26.07	-16199	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7440	7.31	0.82	12	0.13	2544.00	22771.00	24300	20240503	-23.46	18200	20240805	2.20	19470	-4.47	20250102	18580	0.11	20250113	24300	-23.46	20240503	18200	2.20	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
76	20250113	140901	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18620	-320	5	-1.69	779286440	41595	11.53	18940	18940	18610	24600	13260	18940	18734.85	26.07	-13524	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7448	7.32	0.82	12	0.10	2544.00	22771.00	24300	20240503	-23.37	18200	20240805	2.31	19470	-4.37	20250102	18610	0.05	20250113	24300	-23.37	20240503	18200	2.31	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
77	20250113	130911	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18620	-320	5	-1.69	658304740	35097	9.73	18940	18940	18610	24600	13260	18940	18756.46	26.07	-12078	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7448	7.32	0.82	12	0.09	2544.00	22771.00	24300	20240503	-23.37	18200	20240805	2.31	19470	-4.37	20250102	18610	0.05	20250113	24300	-23.37	20240503	18200	2.31	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
78	20250113	120914	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18700	-240	5	-1.27	490350810	26088	7.23	18940	18940	18680	24600	13260	18940	18795.75	26.07	-9496	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7480	7.35	0.82	12	0.07	2544.00	22771.00	24300	20240503	-23.05	18200	20240805	2.75	19470	-3.95	20250102	18680	0.11	20250113	24300	-23.05	20240503	18200	2.75	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
79	20250113	110912	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18780	-160	5	-0.84	325372110	17278	4.79	18940	18940	18760	24600	13260	18940	18831.27	26.07	-5943	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7512	7.38	0.82	12	0.04	2544.00	22771.00	24300	20240503	-22.72	18200	20240805	3.19	19470	-3.54	20250102	18760	0.11	20250113	24300	-22.72	20240503	18200	3.19	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
80	20250113	100912	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18840	-100	5	-0.53	140949070	7472	2.07	18940	18940	18820	24600	13260	18940	18863.12	26.07	-1805	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7536	7.41	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.47	18200	20240805	3.52	19470	-3.24	20250102	18800	0.21	20250107	24300	-22.47	20240503	18200	3.52	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
81	20250113	090917	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18860	-80	5	-0.42	36201330	1915	0.53	18940	18940	18860	24600	13260	18940	18903.13	26.07	-314	19313	19126	19033	18846	18753	19080	18800	200	5660	500	14770	10	1	40000000	7544	7.41	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.39	18200	20240805	3.63	19470	-3.13	20250102	18800	0.32	20250107	24300	-22.39	20240503	18200	3.63	20240805	0.09	N	214320	500	200 억	10428729	N	N	2	N	N
82	20250110	160853	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18940	-240	5	-1.25	771504850	40618	118.86	19220	19220	18940	24900	13430	19180	18995.09	26.09	-15720	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7576	7.44	0.83	12	0.10	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	19470	-2.72	20250102	18800	0.74	20250107	24300	-22.06	20240503	18200	4.07	20240805	0.09	N	214320	500	200 억	10437694	N	N	2	N	N
83	20250110	150902	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19000	-180	5	-0.94	661996060	34841	101.95	19220	19220	18940	24900	13430	19180	19000.49	26.09	-12204	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7600	7.47	0.83	12	0.09	2544.00	22771.00	24300	20240503	-21.81	18200	20240805	4.40	19470	-2.41	20250102	18800	1.06	20250107	24300	-21.81	20240503	18200	4.40	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
84	20250110	140907	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19010	-170	5	-0.89	533624800	28091	82.20	19220	19220	18940	24900	13430	19180	18996.29	26.09	-10266	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7604	7.47	0.83	12	0.07	2544.00	22771.00	24300	20240503	-21.77	18200	20240805	4.45	19470	-2.36	20250102	18800	1.12	20250107	24300	-21.77	20240503	18200	4.45	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
85	20250110	130907	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18970	-210	5	-1.09	433016960	22791	66.69	19220	19220	18940	24900	13430	19180	18999.47	26.09	-8512	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7588	7.46	0.83	12	0.06	2544.00	22771.00	24300	20240503	-21.93	18200	20240805	4.23	19470	-2.57	20250102	18800	0.90	20250107	24300	-21.93	20240503	18200	4.23	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
86	20250110	120908	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18960	-220	5	-1.15	374876360	19727	57.73	19220	19220	18940	24900	13430	19180	19003.21	26.09	-7903	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7584	7.45	0.83	12	0.05	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	19470	-2.62	20250102	18800	0.85	20250107	24300	-21.98	20240503	18200	4.18	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
87	20250110	110906	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18950	-230	5	-1.20	289387300	15216	44.53	19220	19220	18950	24900	13430	19180	19018.62	26.09	-6559	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7580	7.45	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	19470	-2.67	20250102	18800	0.80	20250107	24300	-22.02	20240503	18200	4.12	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
88	20250110	100904	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19000	-180	5	-0.94	91531310	4805	14.06	19220	19220	19000	24900	13430	19180	19049.18	26.09	-607	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7600	7.47	0.83	12	0.01	2544.00	22771.00	24300	20240503	-21.81	18200	20240805	4.40	19470	-2.41	20250102	18800	1.06	20250107	24300	-21.81	20240503	18200	4.40	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
89	20250110	090908	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19120	-60	5	-0.31	12043610	629	1.84	19220	19220	19100	24900	13430	19180	19147.23	26.09	-2	19320	19250	19130	19060	18940	19285	19095	200	5720	500	14960	10	1	40000000	7648	7.52	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.32	18200	20240805	5.05	19470	-1.80	20250102	18800	1.70	20250107	24300	-21.32	20240503	18200	5.05	20240805	0.09	N	214320	500	200 억	10437694	N	N	13	N	N
90	20250109	160859	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19180	160	2	0.84	651214810	34113	112.76	19110	19200	19010	24700	13320	19020	19089.91	26.07	4962	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7672	7.54	0.84	12	0.09	2544.00	22771.00	24300	20240503	-21.07	18200	20240805	5.38	19470	-1.49	20250102	18800	2.02	20250107	24300	-21.07	20240503	18200	5.38	20240805	0.09	N	214320	500	200 억	10426664	N	N	13	N	N
91	20250109	150854	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19080	60	2	0.32	589750440	30903	102.15	19110	19200	19010	24700	13320	19020	19083.92	26.07	6283	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7632	7.50	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.48	18200	20240805	4.84	19470	-2.00	20250102	18800	1.49	20250107	24300	-21.48	20240503	18200	4.84	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
92	20250109	140902	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19090	70	2	0.37	513533360	26905	88.93	19110	19200	19010	24700	13320	19020	19086.91	26.07	4465	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7636	7.50	0.84	12	0.07	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	19470	-1.95	20250102	18800	1.54	20250107	24300	-21.44	20240503	18200	4.89	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
93	20250109	130901	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19020	0	3	0.00	383389760	20091	66.41	19110	19200	19010	24700	13320	19020	19082.66	26.07	4055	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7608	7.48	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.73	18200	20240805	4.51	19470	-2.31	20250102	18800	1.17	20250107	24300	-21.73	20240503	18200	4.51	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
94	20250109	120901	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19020	0	3	0.00	324556100	16998	56.19	19110	19200	19010	24700	13320	19020	19093.78	26.07	3656	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7608	7.48	0.84	12	0.04	2544.00	22771.00	24300	20240503	-21.73	18200	20240805	4.51	19470	-2.31	20250102	18800	1.17	20250107	24300	-21.73	20240503	18200	4.51	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
95	20250109	110906	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19070	50	2	0.26	250489750	13108	43.33	19110	19200	19020	24700	13320	19020	19109.68	26.07	3530	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7628	7.50	0.84	12	0.03	2544.00	22771.00	24300	20240503	-21.52	18200	20240805	4.78	19470	-2.05	20250102	18800	1.44	20250107	24300	-21.52	20240503	18200	4.78	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
96	20250109	100903	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19140	120	2	0.63	114408560	5991	19.80	19110	19190	19020	24700	13320	19020	19096.74	26.07	3029	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7656	7.52	0.84	12	0.01	2544.00	22771.00	24300	20240503	-21.23	18200	20240805	5.16	19470	-1.69	20250102	18800	1.81	20250107	24300	-21.23	20240503	18200	5.16	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
97	20250109	090907	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19080	60	2	0.32	9573490	502	1.66	19110	19110	19020	24700	13320	19020	19070.70	26.07	-161	19173	19096	18953	18876	18733	19135	18915	200	5680	500	14830	10	1	40000000	7632	7.50	0.84	12	0.00	2544.00	22771.00	24300	20240503	-21.48	18200	20240805	4.84	19470	-2.00	20250102	18800	1.49	20250107	24300	-21.48	20240503	18200	4.84	20240805	0.09	N	214320	500	200 억	10426664	N	N	12	N	N
98	20250108	160855	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19020	200	2	1.06	571476070	30182	109.64	18810	19030	18810	24450	13180	18820	18934.32	26.04	6567	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7608	7.48	0.84	12	0.08	2544.00	22771.00	24300	20240503	-21.73	18200	20240805	4.51	19470	-2.31	20250102	18800	1.17	20250107	24300	-21.73	20240503	18200	4.51	20240805	0.07	N	214320	500	200 억	10417675	N	N	12	N	N
99	20250108	150858	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18960	140	2	0.74	533681610	28191	102.41	18810	19030	18810	24450	13180	18820	18930.92	26.04	6637	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7584	7.45	0.83	12	0.07	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	19470	-2.62	20250102	18800	0.85	20250107	24300	-21.98	20240503	18200	4.18	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
100	20250108	140900	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18950	130	2	0.69	452757620	23921	86.90	18810	19030	18810	24450	13180	18820	18927.20	26.04	5193	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7580	7.45	0.83	12	0.06	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	19470	-2.67	20250102	18800	0.80	20250107	24300	-22.02	20240503	18200	4.12	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
101	20250108	130859	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18960	140	2	0.74	378397430	19997	72.64	18810	19030	18810	24450	13180	18820	18922.71	26.04	4271	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7584	7.45	0.83	12	0.05	2544.00	22771.00	24300	20240503	-21.98	18200	20240805	4.18	19470	-2.62	20250102	18800	0.85	20250107	24300	-21.98	20240503	18200	4.18	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
102	20250108	120855	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19010	190	2	1.01	330143010	17457	63.42	18810	19030	18810	24450	13180	18820	18911.78	26.04	4024	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7604	7.47	0.83	12	0.04	2544.00	22771.00	24300	20240503	-21.77	18200	20240805	4.45	19470	-2.36	20250102	18800	1.12	20250107	24300	-21.77	20240503	18200	4.45	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
103	20250108	110857	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18910	90	2	0.48	156850060	8314	30.20	18810	18930	18810	24450	13180	18820	18865.78	26.04	1058	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7564	7.43	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	19470	-2.88	20250102	18800	0.59	20250107	24300	-22.18	20240503	18200	3.90	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
104	20250108	100858	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18850	30	2	0.16	75286790	3998	14.52	18810	18880	18810	24450	13180	18820	18831.11	26.04	-585	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7540	7.41	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.43	18200	20240805	3.57	19470	-3.18	20250102	18800	0.27	20250107	24300	-22.43	20240503	18200	3.57	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
105	20250108	090858	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18820	0	3	0.00	7474200	397	1.44	18810	18880	18810	24450	13180	18820	18826.70	26.04	-151	19046	18932	18866	18752	18686	18900	18720	200	5630	500	14670	10	1	40000000	7528	7.40	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	19470	-3.34	20250102	18800	0.11	20250107	24300	-22.55	20240503	18200	3.41	20240805	0.07	N	214320	500	200 억	10417675	N	N	123	N	N
106	20250107	160850	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18820	-90	5	-0.48	518385630	27456	60.00	18950	18980	18800	24550	13240	18910	18880.60	26.08	-17536	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7528	7.40	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.55	18200	20240805	3.41	19470	-3.34	20250102	18800	0.11	20250107	24300	-22.55	20240503	18200	3.41	20240805	0.07	N	214320	500	200 억	10430216	N	N	123	N	N
107	20250107	150851	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18830	-80	5	-0.42	441038170	23346	51.02	18950	18980	18820	24550	13240	18910	18891.38	26.08	-16102	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7532	7.40	0.83	12	0.06	2544.00	22771.00	24300	20240503	-22.51	18200	20240805	3.46	19470	-3.29	20250102	18820	0.05	20250107	24300	-22.51	20240503	18200	3.46	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
108	20250107	140850	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18840	-70	5	-0.37	378858170	20045	43.80	18950	18980	18830	24550	13240	18910	18900.38	26.08	-14247	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7536	7.41	0.83	12	0.05	2544.00	22771.00	24300	20240503	-22.47	18200	20240805	3.52	19470	-3.24	20250102	18830	0.05	20250107	24300	-22.47	20240503	18200	3.52	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
109	20250107	130850	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18890	-20	5	-0.11	267805360	14156	30.93	18950	18980	18870	24550	13240	18910	18918.15	26.08	-9354	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7556	7.43	0.83	12	0.04	2544.00	22771.00	24300	20240503	-22.26	18200	20240805	3.79	19470	-2.98	20250102	18850	0.21	20250102	24300	-22.26	20240503	18200	3.79	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
110	20250107	120850	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18910	0	3	0.00	203497070	10752	23.50	18950	18980	18900	24550	13240	18910	18926.44	26.08	-6955	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7564	7.43	0.83	12	0.03	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	19470	-2.88	20250102	18850	0.32	20250102	24300	-22.18	20240503	18200	3.90	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
111	20250107	110847	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18920	10	2	0.05	154815350	8178	17.87	18950	18980	18910	24550	13240	18910	18930.71	26.08	-4655	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7568	7.44	0.83	12	0.02	2544.00	22771.00	24300	20240503	-22.14	18200	20240805	3.96	19470	-2.82	20250102	18850	0.37	20250102	24300	-22.14	20240503	18200	3.96	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
112	20250107	100852	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18920	10	2	0.05	97228790	5134	11.22	18950	18980	18910	24550	13240	18910	18938.21	26.08	-2568	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7568	7.44	0.83	12	0.01	2544.00	22771.00	24300	20240503	-22.14	18200	20240805	3.96	19470	-2.82	20250102	18850	0.37	20250102	24300	-22.14	20240503	18200	3.96	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
113	20250107	090854	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18940	30	2	0.16	13453800	710	1.55	18950	18980	18940	24550	13240	18910	18949.01	26.08	-133	19390	19150	19030	18790	18670	19090	18730	200	5640	500	14740	10	1	40000000	7576	7.44	0.83	12	0.00	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	19470	-2.72	20250102	18850	0.48	20250102	24300	-22.06	20240503	18200	4.07	20240805	0.07	N	214320	500	200 억	10430216	N	N	36	N	N
114	20250106	160840	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18910	-180	5	-0.94	865897600	45665	117.89	19270	19270	18910	24800	13370	19090	18961.95	26.12	-24350	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7564	7.43	0.83	12	0.11	2544.00	22771.00	24300	20240503	-22.18	18200	20240805	3.90	19470	-2.88	20250102	18850	0.32	20250102	24300	-22.18	20240503	18200	3.90	20240805	0.07	N	214320	500	200 억	10449538	N	N	36	N	N
115	20250106	150840	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18940	-150	5	-0.79	806802420	42542	109.83	19270	19270	18930	24800	13370	19090	18964.84	26.12	-21889	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7576	7.44	0.83	12	0.11	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	19470	-2.72	20250102	18850	0.48	20250102	24300	-22.06	20240503	18200	4.07	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
116	20250106	140841	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18940	-150	5	-0.79	662187100	34906	90.11	19270	19270	18930	24800	13370	19090	18970.58	26.12	-17568	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7576	7.44	0.83	12	0.09	2544.00	22771.00	24300	20240503	-22.06	18200	20240805	4.07	19470	-2.72	20250102	18850	0.48	20250102	24300	-22.06	20240503	18200	4.07	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
117	20250106	130833	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18950	-140	5	-0.73	585214800	30843	79.62	19270	19270	18930	24800	13370	19090	18973.99	26.12	-16326	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7580	7.45	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	19470	-2.67	20250102	18850	0.53	20250102	24300	-22.02	20240503	18200	4.12	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
118	20250106	120837	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18950	-140	5	-0.73	500892360	26393	68.14	19270	19270	18930	24800	13370	19090	18978.23	26.12	-15206	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7580	7.45	0.83	12	0.07	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	19470	-2.67	20250102	18850	0.53	20250102	24300	-22.02	20240503	18200	4.12	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
119	20250106	110835	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18990	-100	5	-0.52	287791160	15150	39.11	19270	19270	18950	24800	13370	19090	18996.12	26.12	-7344	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7596	7.46	0.83	12	0.04	2544.00	22771.00	24300	20240503	-21.85	18200	20240805	4.34	19470	-2.47	20250102	18850	0.74	20250102	24300	-21.85	20240503	18200	4.34	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
120	20250106	100833	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19000	-90	5	-0.47	152916100	8047	20.77	19270	19270	18950	24800	13370	19090	19002.87	26.12	-3712	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7600	7.47	0.83	12	0.02	2544.00	22771.00	24300	20240503	-21.81	18200	20240805	4.40	19470	-2.41	20250102	18850	0.80	20250102	24300	-21.81	20240503	18200	4.40	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
121	20250106	090833	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18980	-110	5	-0.58	44172140	2318	5.98	19270	19270	18970	24800	13370	19090	19056.14	26.12	-1822	19503	19296	19123	18916	18743	19210	18830	200	5710	500	14890	10	1	40000000	7592	7.46	0.83	12	0.01	2544.00	22771.00	24300	20240503	-21.89	18200	20240805	4.29	19470	-2.52	20250102	18850	0.69	20250102	24300	-21.89	20240503	18200	4.29	20240805	0.07	N	214320	500	200 억	10449538	N	N	8	N	N
122	20250103	160829	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19090	-10	5	-0.05	739555630	38695	61.06	19240	19330	18950	24800	13370	19100	19112.44	26.14	-5138	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7636	7.50	0.84	12	0.10	2544.00	22771.00	24300	20240503	-21.44	18200	20240805	4.89	19470	-1.95	20250102	18850	1.27	20250102	24300	-21.44	20240503	18200	4.89	20240805	0.07	N	214320	500	200 억	10456297	N	N	8	N	N
123	20250103	150832	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18950	-150	5	-0.79	661635220	34602	54.60	19240	19330	18950	24800	13370	19100	19121.30	26.14	-5226	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7580	7.45	0.83	12	0.09	2544.00	22771.00	24300	20240503	-22.02	18200	20240805	4.12	19470	-2.67	20250102	18850	0.53	20250102	24300	-22.02	20240503	18200	4.12	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
124	20250103	140833	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19060	-40	5	-0.21	417756380	21763	34.34	19240	19330	18980	24800	13370	19100	19195.74	26.14	2047	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7624	7.49	0.84	12	0.05	2544.00	22771.00	24300	20240503	-21.56	18200	20240805	4.73	19470	-2.11	20250102	18850	1.11	20250102	24300	-21.56	20240503	18200	4.73	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
125	20250103	130832	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19310	210	2	1.10	250302320	13010	20.53	19240	19310	19160	24800	13370	19100	19239.28	26.14	5466	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7724	7.59	0.85	12	0.03	2544.00	22771.00	24300	20240503	-20.53	18200	20240805	6.10	19470	-0.82	20250102	18850	2.44	20250102	24300	-20.53	20240503	18200	6.10	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
126	20250103	120831	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19220	120	2	0.63	172590270	8979	14.17	19240	19280	19160	24800	13370	19100	19221.61	26.14	3481	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7688	7.56	0.84	12	0.02	2544.00	22771.00	24300	20240503	-20.91	18200	20240805	5.60	19470	-1.28	20250102	18850	1.96	20250102	24300	-20.91	20240503	18200	5.60	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
127	20250103	110832	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19200	100	2	0.52	125599140	6533	10.31	19240	19280	19160	24800	13370	19100	19225.44	26.14	2405	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7680	7.55	0.84	12	0.02	2544.00	22771.00	24300	20240503	-20.99	18200	20240805	5.49	19470	-1.39	20250102	18850	1.86	20250102	24300	-20.99	20240503	18200	5.49	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
128	20250103	100829	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19250	150	2	0.79	60837610	3161	4.99	19240	19280	19190	24800	13370	19100	19246.55	26.14	1606	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7700	7.57	0.85	12	0.01	2544.00	22771.00	24300	20240503	-20.78	18200	20240805	5.77	19470	-1.13	20250102	18850	2.12	20250102	24300	-20.78	20240503	18200	5.77	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
129	20250103	090833	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19270	170	2	0.89	20424250	1061	1.67	19240	19270	19190	24800	13370	19100	19250.71	26.14	604	19760	19430	19140	18810	18520	19285	18665	200	5700	500	14890	10	1	40000000	7708	7.57	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.70	18200	20240805	5.88	19470	-1.03	20250102	18850	2.23	20250102	24300	-20.70	20240503	18200	5.88	20240805	0.07	N	214320	500	200 억	10456297	N	N	22	N	N
130	20250102	160822	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19100	-290	5	-1.50	1206645970	63363	116.38	19430	19470	18850	25200	13580	19390	19043.38	26.18	-7217	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7640	7.51	0.84	12	0.16	2544.00	22771.00	24300	20240503	-21.40	18200	20240805	4.95	19470	-1.90	20250102	18850	1.33	20250102	24300	-21.40	20240503	18200	4.95	20240805	0.07	N	214320	500	200 억	10473615	N	N	22	N	N
131	20250102	150824	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19040	-350	5	-1.81	1139289190	59830	109.89	19430	19470	18850	25200	13580	19390	19042.11	26.18	-6882	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7616	7.48	0.84	12	0.15	2544.00	22771.00	24300	20240503	-21.65	18200	20240805	4.62	19470	-2.21	20250102	18850	1.01	20250102	24300	-21.65	20240503	18200	4.62	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
132	20250102	140821	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18970	-420	5	-2.17	801676280	42097	77.32	19430	19470	18850	25200	13580	19390	19043.55	26.18	-10453	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7588	7.46	0.83	12	0.11	2544.00	22771.00	24300	20240503	-21.93	18200	20240805	4.23	19470	-2.57	20250102	18850	0.64	20250102	24300	-21.93	20240503	18200	4.23	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
133	20250102	130824	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18880	-510	5	-2.63	598638410	31363	57.60	19430	19470	18850	25200	13580	19390	19087.41	26.18	-11682	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7552	7.42	0.83	12	0.08	2544.00	22771.00	24300	20240503	-22.30	18200	20240805	3.74	19470	-3.03	20250102	18850	0.16	20250102	24300	-22.30	20240503	18200	3.74	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
134	20250102	120821	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19010	-380	5	-1.96	337136690	17543	32.22	19430	19470	19010	25200	13580	19390	19217.73	26.18	-6337	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7604	7.47	0.83	12	0.04	2544.00	22771.00	24300	20240503	-21.77	18200	20240805	4.45	19470	-2.36	20250102	19010	0.00	20250102	24300	-21.77	20240503	18200	4.45	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
135	20250102	110812	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19210	-180	5	-0.93	136118470	7037	12.92	19430	19470	19210	25200	13580	19390	19343.25	26.18	-1281	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7684	7.55	0.84	12	0.02	2544.00	22771.00	24300	20240503	-20.95	18200	20240805	5.55	19470	-1.34	20250102	19210	0.00	20250102	24300	-20.95	20240503	18200	5.55	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
136	20250102	100820	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19390	0	3	0.00	6467360	333	0.61	19430	19460	19390	25200	13580	19390	19421.50	26.18	-235	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7756	7.62	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.21	18200	20240805	6.54	19460	-0.36	20250102	19390	0.00	20250102	24300	-20.21	20240503	18200	6.54	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N
137	20250102	090812	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	19390	0	3	0.00	0	0	0.00	0	0	0	25200	13580	19390	0.00	26.18	0	19836	19612	19396	19172	18956	19505	19065	200	5810	500	15120	10	1	40000000	7756	7.62	0.85	12	0.00	2544.00	22771.00	24300	20240503	-20.21	18200	20240805	6.54	0	0.00	0	0	0.00	0	24300	-20.21	20240503	18200	6.54	20240805	0.07	N	214320	500	200 억	10473615	N	N	2811	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History