KissMeData/284740/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	161124	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19320	-230	5	-1.18	369531270	19061	113.81	19560	19560	19300	25400	13690	19550	19386.77	5.85	-5942	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4335	3.87	0.54	12	0.08	4990.00	35987.00	24400	20240627	-20.82	18940	20241209	2.01	20750	-6.89	20250108	19300	0.10	20250124	24400	-20.82	20240627	18940	2.01	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
3	20250124	151123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19330	-220	5	-1.13	348206190	17958	107.22	19560	19560	19300	25400	13690	19550	19390.03	5.85	-5480	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4337	3.87	0.54	12	0.08	4990.00	35987.00	24400	20240627	-20.78	18940	20241209	2.06	20750	-6.84	20250108	19300	0.16	20250124	24400	-20.78	20240627	18940	2.06	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
4	20250124	141122	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19390	-160	5	-0.82	200630160	10330	61.68	19560	19560	19390	25400	13690	19550	19422.09	5.85	-3117	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4351	3.89	0.54	12	0.05	4990.00	35987.00	24400	20240627	-20.53	18940	20241209	2.38	20750	-6.55	20250108	19390	0.00	20250124	24400	-20.53	20240627	18940	2.38	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
5	20250124	131123	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19410	-140	5	-0.72	161442320	8310	49.62	19560	19560	19390	25400	13690	19550	19427.48	5.85	-2481	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4355	3.89	0.54	12	0.04	4990.00	35987.00	24400	20240627	-20.45	18940	20241209	2.48	20750	-6.46	20250108	19390	0.10	20250124	24400	-20.45	20240627	18940	2.48	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
6	20250124	121119	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19430	-120	5	-0.61	129777560	6679	39.88	19560	19560	19390	25400	13690	19550	19430.69	5.85	-1629	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4360	3.89	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.37	18940	20241209	2.59	20750	-6.36	20250108	19390	0.21	20250124	24400	-20.37	20240627	18940	2.59	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
7	20250124	111121	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19420	-130	5	-0.66	115849230	5962	35.60	19560	19560	19390	25400	13690	19550	19431.27	5.85	-1564	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4357	3.89	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.41	18940	20241209	2.53	20750	-6.41	20250108	19390	0.15	20250124	24400	-20.41	20240627	18940	2.53	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
8	20250124	101117	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19410	-140	5	-0.72	92385870	4753	28.38	19560	19560	19390	25400	13690	19550	19437.38	5.85	-1246	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4355	3.89	0.54	12	0.02	4990.00	35987.00	24400	20240627	-20.45	18940	20241209	2.48	20750	-6.46	20250108	19390	0.10	20250124	24400	-20.45	20240627	18940	2.48	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
9	20250124	091126	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19440	-110	5	-0.56	12869740	660	3.94	19560	19560	19440	25400	13690	19550	19499.61	5.85	-549	19883	19716	19583	19416	19283	19650	19350	22	5850	100	14460	10	1	22437330	4362	3.90	0.54	12	0.00	4990.00	35987.00	24400	20240627	-20.33	18940	20241209	2.64	20750	-6.31	20250108	19440	0.00	20250124	24400	-20.33	20240627	18940	2.64	20241209	0.21	N	284740	100	22 억	1312917	N	N	28	N	N
10	20250123	161117	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19550	-170	5	-0.86	325766000	16679	127.98	19750	19750	19450	25600	13810	19720	19531.50	5.88	-5928	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4386	3.92	0.54	12	0.07	4990.00	35987.00	24400	20240627	-19.88	18940	20241209	3.22	20750	-5.78	20250108	19450	0.51	20250123	24400	-19.88	20240627	18940	3.22	20241209	0.22	N	284740	100	22 억	1318442	N	N	28	N	N
11	20250123	151114	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19450	-270	5	-1.37	320267210	16397	125.82	19750	19750	19450	25600	13810	19720	19532.06	5.88	-5803	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4364	3.90	0.54	12	0.07	4990.00	35987.00	24400	20240627	-20.29	18940	20241209	2.69	20750	-6.27	20250108	19450	0.00	20250123	24400	-20.29	20240627	18940	2.69	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
12	20250123	141117	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19510	-210	5	-1.06	246438370	12605	96.72	19750	19750	19450	25600	13810	19720	19550.84	5.88	-3759	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4378	3.91	0.54	12	0.06	4990.00	35987.00	24400	20240627	-20.04	18940	20241209	3.01	20750	-5.98	20250108	19450	0.31	20250123	24400	-20.04	20240627	18940	3.01	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
13	20250123	131115	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19560	-160	5	-0.81	170428560	8708	66.82	19750	19750	19500	25600	13810	19720	19571.49	5.88	-3054	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4389	3.92	0.54	12	0.04	4990.00	35987.00	24400	20240627	-19.84	18940	20241209	3.27	20750	-5.73	20250108	19500	0.31	20250123	24400	-19.84	20240627	18940	3.27	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
14	20250123	121115	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19540	-180	5	-0.91	155237840	7931	60.86	19750	19750	19500	25600	13810	19720	19573.55	5.88	-2699	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4384	3.92	0.54	12	0.04	4990.00	35987.00	24400	20240627	-19.92	18940	20241209	3.17	20750	-5.83	20250108	19500	0.21	20250123	24400	-19.92	20240627	18940	3.17	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
15	20250123	111106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19510	-210	5	-1.06	141530990	7229	55.47	19750	19750	19500	25600	13810	19720	19578.23	5.88	-2573	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4378	3.91	0.54	12	0.03	4990.00	35987.00	24400	20240627	-20.04	18940	20241209	3.01	20750	-5.98	20250108	19500	0.05	20250123	24400	-20.04	20240627	18940	3.01	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
16	20250123	101114	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19550	-170	5	-0.86	88846150	4530	34.76	19750	19750	19520	25600	13810	19720	19612.84	5.88	-1128	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4386	3.92	0.54	12	0.02	4990.00	35987.00	24400	20240627	-19.88	18940	20241209	3.22	20750	-5.78	20250108	19520	0.15	20250123	24400	-19.88	20240627	18940	3.22	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
17	20250123	091115	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	-20	5	-0.10	3487000	177	1.36	19750	19750	19690	25600	13810	19720	19700.56	5.88	-65	19893	19806	19703	19616	19513	19755	19565	22	5880	100	14590	10	1	22437330	4420	3.95	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.26	18940	20241209	4.01	20750	-5.06	20250108	19540	0.82	20250120	24400	-19.26	20240627	18940	4.01	20241209	0.22	N	284740	100	22 억	1318442	N	N	14	N	N
18	20250122	161106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19720	-40	5	-0.20	256308420	13031	64.58	19780	19790	19600	25650	13840	19760	19669.13	5.91	-7624	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4425	3.95	0.55	12	0.06	4990.00	35987.00	24400	20240627	-19.18	18940	20241209	4.12	20750	-4.96	20250108	19540	0.92	20250120	24400	-19.18	20240627	18940	4.12	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
19	20250122	151108	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-90	5	-0.46	229358440	11664	57.81	19780	19790	19600	25650	13840	19760	19663.79	5.91	-7104	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4413	3.94	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.39	18940	20241209	3.85	20750	-5.20	20250108	19540	0.67	20250120	24400	-19.39	20240627	18940	3.85	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
20	20250122	141106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19660	-100	5	-0.51	182770160	9298	46.08	19780	19790	19600	25650	13840	19760	19656.93	5.91	-6291	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4411	3.94	0.55	12	0.04	4990.00	35987.00	24400	20240627	-19.43	18940	20241209	3.80	20750	-5.25	20250108	19540	0.61	20250120	24400	-19.43	20240627	18940	3.80	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
21	20250122	131108	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19630	-130	5	-0.66	174865750	8896	44.09	19780	19790	19600	25650	13840	19760	19656.67	5.91	-6051	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4404	3.93	0.55	12	0.04	4990.00	35987.00	24400	20240627	-19.55	18940	20241209	3.64	20750	-5.40	20250108	19540	0.46	20250120	24400	-19.55	20240627	18940	3.64	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
22	20250122	121106	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19630	-130	5	-0.66	142482590	7249	35.93	19780	19790	19600	25650	13840	19760	19655.48	5.91	-5428	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4404	3.93	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.55	18940	20241209	3.64	20750	-5.40	20250108	19540	0.46	20250120	24400	-19.55	20240627	18940	3.64	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
23	20250122	111108	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19680	-80	5	-0.40	57099560	2902	14.38	19780	19790	19620	25650	13840	19760	19675.93	5.91	-1707	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4416	3.94	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.34	18940	20241209	3.91	20750	-5.16	20250108	19540	0.72	20250120	24400	-19.34	20240627	18940	3.91	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
24	20250122	101107	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	-60	5	-0.30	43814950	2227	11.04	19780	19790	19620	25650	13840	19760	19674.43	5.91	-1252	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4420	3.95	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.26	18940	20241209	4.01	20750	-5.06	20250108	19540	0.82	20250120	24400	-19.26	20240627	18940	4.01	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
25	20250122	091109	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19670	-90	5	-0.46	15298590	776	3.85	19780	19790	19670	25650	13840	19760	19714.68	5.91	-697	20053	19906	19763	19616	19473	19980	19690	22	5890	100	14620	10	1	22437330	4413	3.94	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.39	18940	20241209	3.85	20750	-5.20	20250108	19540	0.67	20250120	24400	-19.39	20240627	18940	3.85	20241209	0.21	N	284740	100	22 억	1325620	N	N	14	N	N
26	20250121	161100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19760	150	2	0.76	395987440	20053	65.29	19670	19910	19620	25450	13730	19610	19747.03	5.88	6415	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4434	3.96	0.55	12	0.09	4990.00	35987.00	24400	20240627	-19.02	18940	20241209	4.33	20750	-4.77	20250108	19540	1.13	20250120	24400	-19.02	20240627	18940	4.33	20241209	0.21	N	284740	100	22 억	1319646	N	N	14	N	N
27	20250121	151102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19770	160	2	0.82	381131630	19301	62.84	19670	19910	19620	25450	13730	19610	19746.73	5.88	6540	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4436	3.96	0.55	12	0.09	4990.00	35987.00	24400	20240627	-18.98	18940	20241209	4.38	20750	-4.72	20250108	19540	1.18	20250120	24400	-18.98	20240627	18940	4.38	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
28	20250121	141103	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19830	220	2	1.12	233019180	11828	38.51	19670	19830	19620	25450	13730	19610	19700.64	5.88	3579	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4449	3.97	0.55	12	0.05	4990.00	35987.00	24400	20240627	-18.73	18940	20241209	4.70	20750	-4.43	20250108	19540	1.48	20250120	24400	-18.73	20240627	18940	4.70	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
29	20250121	131102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19720	110	2	0.56	208458580	10585	34.46	19670	19780	19620	25450	13730	19610	19693.77	5.88	3030	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4425	3.95	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.18	18940	20241209	4.12	20750	-4.96	20250108	19540	0.92	20250120	24400	-19.18	20240627	18940	4.12	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
30	20250121	121044	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	100	2	0.51	133227640	6765	22.02	19670	19780	19620	25450	13730	19610	19693.66	5.88	1263	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4422	3.95	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.22	18940	20241209	4.07	20750	-5.01	20250108	19540	0.87	20250120	24400	-19.22	20240627	18940	4.07	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
31	20250121	111006	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19620	10	2	0.05	82937560	4207	13.70	19670	19780	19620	25450	13730	19610	19714.18	5.88	-670	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4402	3.93	0.55	12	0.02	4990.00	35987.00	24400	20240627	-19.59	18940	20241209	3.59	20750	-5.45	20250108	19540	0.41	20250120	24400	-19.59	20240627	18940	3.59	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
32	20250121	100959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	100	2	0.51	56705870	2873	9.35	19670	19780	19650	25450	13730	19610	19737.51	5.88	-947	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4422	3.95	0.55	12	0.01	4990.00	35987.00	24400	20240627	-19.22	18940	20241209	4.07	20750	-5.01	20250108	19540	0.87	20250120	24400	-19.22	20240627	18940	4.07	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
33	20250121	091104	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19750	140	2	0.71	12689730	644	2.10	19670	19750	19650	25450	13730	19610	19704.55	5.88	181	20163	19886	19713	19436	19263	19800	19350	22	5840	100	14510	10	1	22437330	4431	3.96	0.55	12	0.00	4990.00	35987.00	24400	20240627	-19.06	18940	20241209	4.28	20750	-4.82	20250108	19540	1.07	20250120	24400	-19.06	20240627	18940	4.28	20241209	0.21	N	284740	100	22 억	1319646	N	N	4	N	N
34	20250120	161049	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19610	-210	5	-1.06	602506290	30616	170.24	19910	19990	19540	25750	13880	19820	19679.58	5.87	1032	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4400	3.93	0.54	12	0.14	4990.00	35987.00	24400	20240627	-19.63	18940	20241209	3.54	20750	-5.49	20250108	19540	0.36	20250120	24400	-19.63	20240627	18940	3.54	20241209	0.22	N	284740	100	22 억	1317885	N	N	4	N	N
35	20250120	151101	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19580	-240	5	-1.21	554666160	28172	156.65	19910	19990	19580	25750	13880	19820	19688.56	5.87	892	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4393	3.92	0.54	12	0.13	4990.00	35987.00	24400	20240627	-19.75	18940	20241209	3.38	20750	-5.64	20250108	19580	0.00	20250120	24400	-19.75	20240627	18940	3.38	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
36	20250120	141059	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19600	-220	5	-1.11	460265610	23356	129.87	19910	19990	19600	25750	13880	19820	19706.53	5.87	1822	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4398	3.93	0.54	12	0.10	4990.00	35987.00	24400	20240627	-19.67	18940	20241209	3.48	20750	-5.54	20250108	19600	0.00	20250120	24400	-19.67	20240627	18940	3.48	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
37	20250120	131059	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19650	-170	5	-0.86	365857650	18548	103.14	19910	19990	19650	25750	13880	19820	19724.91	5.87	2450	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4409	3.94	0.55	12	0.08	4990.00	35987.00	24400	20240627	-19.47	18940	20241209	3.75	20750	-5.30	20250108	19650	0.00	20250120	24400	-19.47	20240627	18940	3.75	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
38	20250120	121100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19710	-110	5	-0.55	238809240	12092	67.24	19910	19990	19680	25750	13880	19820	19749.36	5.87	994	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4422	3.95	0.55	12	0.05	4990.00	35987.00	24400	20240627	-19.22	18940	20241209	4.07	20750	-5.01	20250108	19680	0.15	20250120	24400	-19.22	20240627	18940	4.07	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
39	20250120	111102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19700	-120	5	-0.61	135250300	6837	38.02	19910	19990	19700	25750	13880	19820	19782.11	5.87	-550	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4420	3.95	0.55	12	0.03	4990.00	35987.00	24400	20240627	-19.26	18940	20241209	4.01	20750	-5.06	20250108	19700	0.00	20250120	24400	-19.26	20240627	18940	4.01	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
40	20250120	101100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19770	-50	5	-0.25	69033960	3482	19.36	19910	19990	19760	25750	13880	19820	19825.95	5.87	-649	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4436	3.96	0.55	12	0.02	4990.00	35987.00	24400	20240627	-18.98	18940	20241209	4.38	20750	-4.72	20250108	19720	0.25	20250117	24400	-18.98	20240627	18940	4.38	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
41	20250120	091102	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19850	30	2	0.15	6199120	311	1.73	19910	19990	19850	25750	13880	19820	19932.86	5.87	-129	20193	20006	19863	19676	19533	19935	19605	22	5930	100	14660	10	1	22437330	4454	3.98	0.55	12	0.00	4990.00	35987.00	24400	20240627	-18.65	18940	20241209	4.80	20750	-4.34	20250108	19720	0.66	20250117	24400	-18.65	20240627	18940	4.80	20241209	0.22	N	284740	100	22 억	1317885	N	N	5	N	N
42	20250117	161056	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19820	-120	5	-0.60	356303120	17954	71.86	19900	20050	19720	25900	13960	19940	19845.34	5.87	-5113	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4447	3.97	0.55	12	0.08	4990.00	35987.00	24400	20240627	-18.77	18940	20241209	4.65	20750	-4.48	20250108	19720	0.51	20250117	24400	-18.77	20240627	18940	4.65	20241209	0.21	N	284740	100	22 억	1317161	N	N	5	N	N
43	20250117	151053	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19750	-190	5	-0.95	315409030	15883	63.58	19900	20050	19730	25900	13960	19940	19858.28	5.87	-4546	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4431	3.96	0.55	12	0.07	4990.00	35987.00	24400	20240627	-19.06	18940	20241209	4.28	20750	-4.82	20250108	19730	0.10	20250117	24400	-19.06	20240627	18940	4.28	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
44	20250117	141101	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19920	-20	5	-0.10	128608200	6439	25.77	19900	20050	19890	25900	13960	19940	19973.32	5.87	-492	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4470	3.99	0.55	12	0.03	4990.00	35987.00	24400	20240627	-18.36	18940	20241209	5.17	20750	-4.00	20250108	19750	0.86	20250116	24400	-18.36	20240627	18940	5.17	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
45	20250117	131058	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19960	20	2	0.10	109011440	5456	21.84	19900	20050	19890	25900	13960	19940	19980.10	5.87	-248	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4478	4.00	0.55	12	0.02	4990.00	35987.00	24400	20240627	-18.20	18940	20241209	5.39	20750	-3.81	20250108	19750	1.06	20250116	24400	-18.20	20240627	18940	5.39	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
46	20250117	121101	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	110	2	0.55	100004040	5005	20.03	19900	20050	19890	25900	13960	19940	19980.83	5.87	-159	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	50	1	22437330	4499	4.02	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19750	1.52	20250116	24400	-17.83	20240627	18940	5.86	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
47	20250117	111059	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	110	2	0.55	82207850	4115	16.47	19900	20050	19890	25900	13960	19940	19977.61	5.87	-34	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	50	1	22437330	4499	4.02	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19750	1.52	20250116	24400	-17.83	20240627	18940	5.86	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
48	20250117	101100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19980	40	2	0.20	32698540	1636	6.55	19900	20050	19890	25900	13960	19940	19986.88	5.87	-284	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4483	4.00	0.56	12	0.01	4990.00	35987.00	24400	20240627	-18.11	18940	20241209	5.49	20750	-3.71	20250108	19750	1.16	20250116	24400	-18.11	20240627	18940	5.49	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
49	20250117	091100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19890	-50	5	-0.25	2354920	118	0.47	19900	20050	19890	25900	13960	19940	19956.95	5.87	-9	20346	20142	19946	19742	19546	20045	19645	22	5960	100	14750	10	1	22437330	4463	3.99	0.55	12	0.00	4990.00	35987.00	24400	20240627	-18.48	18940	20241209	5.02	20750	-4.14	20250108	19750	0.71	20250116	24400	-18.48	20240627	18940	5.02	20241209	0.21	N	284740	100	22 억	1317161	N	N	1	N	N
50	20250116	161052	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19940	-10	5	-0.05	496664750	24982	80.92	20050	20150	19750	25900	13970	19950	19880.90	5.90	-8396	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4474	4.00	0.55	12	0.11	4990.00	35987.00	24400	20240627	-18.28	18940	20241209	5.28	20750	-3.90	20250108	19750	0.96	20250116	24400	-18.28	20240627	18940	5.28	20241209	0.21	N	284740	100	22 억	1324797	N	N	1	N	N
51	20250116	151000	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19890	-60	5	-0.30	476632690	23977	77.66	20050	20150	19750	25900	13970	19950	19878.75	5.90	-7747	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4463	3.99	0.55	12	0.11	4990.00	35987.00	24400	20240627	-18.48	18940	20241209	5.02	20750	-4.14	20250108	19750	0.71	20250116	24400	-18.48	20240627	18940	5.02	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
52	20250116	141057	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19810	-140	5	-0.70	443744740	22323	72.30	20050	20150	19750	25900	13970	19950	19878.36	5.90	-6879	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4445	3.97	0.55	12	0.10	4990.00	35987.00	24400	20240627	-18.81	18940	20241209	4.59	20750	-4.53	20250108	19750	0.30	20250116	24400	-18.81	20240627	18940	4.59	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
53	20250116	131056	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19890	-60	5	-0.30	422599820	21256	68.85	20050	20150	19750	25900	13970	19950	19881.44	5.90	-6019	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4463	3.99	0.55	12	0.09	4990.00	35987.00	24400	20240627	-18.48	18940	20241209	5.02	20750	-4.14	20250108	19750	0.71	20250116	24400	-18.48	20240627	18940	5.02	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
54	20250116	121056	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19860	-90	5	-0.45	416513320	20950	67.86	20050	20150	19750	25900	13970	19950	19881.30	5.90	-5831	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4456	3.98	0.55	12	0.09	4990.00	35987.00	24400	20240627	-18.61	18940	20241209	4.86	20750	-4.29	20250108	19750	0.56	20250116	24400	-18.61	20240627	18940	4.86	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
55	20250116	111057	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19870	-80	5	-0.40	305529510	15346	49.71	20050	20150	19800	25900	13970	19950	19909.39	5.90	-5383	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4458	3.98	0.55	12	0.07	4990.00	35987.00	24400	20240627	-18.57	18940	20241209	4.91	20750	-4.24	20250108	19800	0.35	20250116	24400	-18.57	20240627	18940	4.91	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
56	20250116	101058	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19830	-120	5	-0.60	265763050	13341	43.21	20050	20150	19800	25900	13970	19950	19920.77	5.90	-5046	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4449	3.97	0.55	12	0.06	4990.00	35987.00	24400	20240627	-18.73	18940	20241209	4.70	20750	-4.43	20250108	19800	0.15	20250116	24400	-18.73	20240627	18940	4.70	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
57	20250116	091100	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19980	30	2	0.15	1845310	92	0.30	20050	20150	19980	25900	13970	19950	20057.72	5.90	-32	20710	20330	20070	19690	19430	20200	19560	22	5950	100	14760	10	1	22437330	4483	4.00	0.56	12	0.00	4990.00	35987.00	24400	20240627	-18.11	18940	20241209	5.49	20750	-3.71	20250108	19810	0.86	20250115	24400	-18.11	20240627	18940	5.49	20241209	0.21	N	284740	100	22 억	1324797	N	N	24	N	N
58	20250115	161054	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19950	-300	5	-1.48	616631030	30874	755.05	20450	20450	19810	26300	14200	20250	19972.52	5.92	-2586	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	10	1	22437330	4476	4.00	0.55	12	0.14	4990.00	35987.00	24400	20240627	-18.24	18940	20241209	5.33	20750	-3.86	20250108	19810	0.71	20250115	24400	-18.24	20240627	18940	5.33	20241209	0.21	N	284740	100	22 억	1327614	N	N	24	N	N
59	20250115	151054	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19940	-310	5	-1.53	590119790	29544	722.52	20450	20450	19810	26300	14200	20250	19974.27	5.92	-2154	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	10	1	22437330	4474	4.00	0.55	12	0.13	4990.00	35987.00	24400	20240627	-18.28	18940	20241209	5.28	20750	-3.90	20250108	19810	0.66	20250115	24400	-18.28	20240627	18940	5.28	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
60	20250115	141049	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19980	-270	5	-1.33	394297710	19708	481.98	20450	20450	19810	26300	14200	20250	20006.99	5.92	-692	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	10	1	22437330	4483	4.00	0.56	12	0.09	4990.00	35987.00	24400	20240627	-18.11	18940	20241209	5.49	20750	-3.71	20250108	19810	0.86	20250115	24400	-18.11	20240627	18940	5.49	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
61	20250115	131057	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20000	-250	5	-1.23	338082730	16895	413.18	20450	20450	19810	26300	14200	20250	20010.82	5.92	-499	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	50	1	22437330	4487	4.01	0.56	12	0.08	4990.00	35987.00	24400	20240627	-18.03	18940	20241209	5.60	20750	-3.61	20250108	19810	0.96	20250115	24400	-18.03	20240627	18940	5.60	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
62	20250115	121040	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	19990	-260	5	-1.28	281426030	14061	343.87	20450	20450	19810	26300	14200	20250	20014.65	5.92	-1158	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	10	1	22437330	4485	4.01	0.56	12	0.06	4990.00	35987.00	24400	20240627	-18.07	18940	20241209	5.54	20750	-3.66	20250108	19810	0.91	20250115	24400	-18.07	20240627	18940	5.54	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
63	20250115	111053	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-200	5	-0.99	246897300	12334	301.64	20450	20450	19810	26300	14200	20250	20017.62	5.92	-941	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	50	1	22437330	4499	4.02	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19810	1.21	20250115	24400	-17.83	20240627	18940	5.86	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
64	20250115	101054	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	-150	5	-0.74	36514100	1808	44.22	20450	20450	20100	26300	14200	20250	20195.85	5.92	146	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	50	1	22437330	4510	4.03	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
65	20250115	091059	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	0	3	0.00	1958900	96	2.35	20450	20450	20250	26300	14200	20250	20405.21	5.92	-40	20383	20316	20183	20116	19983	20350	20150	22	6050	100	14980	50	1	22437330	4544	4.06	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.21	N	284740	100	22 억	1327614	N	N	1	N	N
66	20250114	161035	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	200	2	1.00	82401350	4088	32.84	20050	20250	20050	26050	14050	20050	20156.89	5.92	-1151	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4544	4.06	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.21	N	284740	100	22 억	1328500	N	N	1	N	N
67	20250114	151052	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	100	2	0.50	76970050	3819	30.68	20050	20250	20050	26050	14050	20050	20154.50	5.92	-1028	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4521	4.04	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20750	-2.89	20250108	19990	0.80	20250103	24400	-17.42	20240627	18940	6.39	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
68	20250114	141048	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	100	2	0.50	68519050	3400	27.31	20050	20250	20050	26050	14050	20050	20152.66	5.92	-980	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4521	4.04	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20750	-2.89	20250108	19990	0.80	20250103	24400	-17.42	20240627	18940	6.39	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
69	20250114	131048	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	100	2	0.50	55478400	2753	22.11	20050	20250	20050	26050	14050	20050	20151.98	5.92	-906	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4521	4.04	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20750	-2.89	20250108	19990	0.80	20250103	24400	-17.42	20240627	18940	6.39	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
70	20250114	121044	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	150	2	0.75	42967450	2133	17.13	20050	20250	20050	26050	14050	20050	20144.14	5.92	-864	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4532	4.05	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20750	-2.65	20250108	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
71	20250114	111042	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	150	2	0.75	33177900	1648	13.24	20050	20250	20050	26050	14050	20050	20132.22	5.92	-685	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4532	4.05	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20750	-2.65	20250108	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
72	20250114	101042	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	50	2	0.25	25244500	1254	10.07	20050	20250	20050	26050	14050	20050	20131.18	5.92	-554	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4510	4.03	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
73	20250114	091046	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	50	2	0.25	4017800	200	1.61	20050	20150	20050	26050	14050	20050	20089.00	5.92	-43	20350	20200	20100	19950	19850	20150	19900	22	6000	100	14830	50	1	22437330	4510	4.03	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.21	N	284740	100	22 억	1328500	N	N	65	N	N
74	20250113	161031	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-50	5	-0.25	247910800	12338	107.12	20150	20250	20000	26100	14100	20100	20093.32	5.92	-930	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329290	N	N	65	N	N
75	20250113	151038	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	0	3	0.00	236085150	11748	102.00	20150	20250	20000	26100	14100	20100	20095.77	5.92	-650	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4510	4.03	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
76	20250113	141013	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-50	5	-0.25	194541550	9677	84.02	20150	20250	20050	26100	14100	20100	20103.50	5.92	-1224	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
77	20250113	131021	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-50	5	-0.25	156319700	7772	67.48	20150	20250	20050	26100	14100	20100	20113.19	5.92	-1321	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
78	20250113	121025	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-50	5	-0.25	121854000	6054	52.56	20150	20250	20050	26100	14100	20100	20127.85	5.92	-985	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
79	20250113	111024	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-50	5	-0.25	91070400	4519	39.23	20150	20250	20050	26100	14100	20100	20152.78	5.92	-696	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4499	4.02	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20750	-3.37	20250108	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
80	20250113	101022	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	100	2	0.50	54452550	2697	23.42	20150	20250	20100	26100	14100	20100	20190.04	5.92	-30	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4532	4.05	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20750	-2.65	20250108	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
81	20250113	091029	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	0	3	0.00	7554100	375	3.26	20150	20200	20100	26100	14100	20100	20144.27	5.92	111	20500	20300	20200	20000	19900	20250	19950	22	6000	100	14870	50	1	22437330	4510	4.03	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.20	N	284740	100	22 억	1329290	N	N	3	N	N
82	20250110	161003	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	-200	5	-0.99	229216650	11352	65.11	20350	20400	20100	26350	14250	20300	20191.74	5.92	-4669	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4510	4.03	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20750	-3.13	20250108	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.19	N	284740	100	22 억	1328199	N	N	3	N	N
83	20250110	151011	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	0	3	0.00	179051300	8858	50.81	20350	20400	20150	26350	14250	20300	20213.51	5.92	-2706	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4555	4.07	0.56	12	0.04	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	20750	-2.17	20250108	19990	1.55	20250103	24400	-16.80	20240627	18940	7.18	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
84	20250110	141018	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-50	5	-0.25	169547150	8390	48.12	20350	20400	20150	26350	14250	20300	20208.24	5.92	-2558	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4544	4.06	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
85	20250110	131017	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-50	5	-0.25	151794050	7513	43.09	20350	20400	20150	26350	14250	20300	20204.19	5.92	-2595	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4544	4.06	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
86	20250110	121019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-50	5	-0.25	108661900	5375	30.83	20350	20400	20150	26350	14250	20300	20216.17	5.92	-2828	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4544	4.06	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
87	20250110	111017	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	-150	5	-0.74	75275450	3721	21.34	20350	20400	20150	26350	14250	20300	20229.90	5.92	-2028	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4521	4.04	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20750	-2.89	20250108	19990	0.80	20250103	24400	-17.42	20240627	18940	6.39	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
88	20250110	101014	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-50	5	-0.25	45280650	2236	12.82	20350	20400	20150	26350	14250	20300	20250.74	5.92	-700	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4544	4.06	0.56	12	0.01	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
89	20250110	091019	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	100	2	0.49	3451450	170	0.98	20350	20400	20250	26350	14250	20300	20302.65	5.92	29	20766	20532	20316	20082	19866	20425	19975	22	6050	100	15020	50	1	22437330	4577	4.09	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20750	-1.69	20250108	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.19	N	284740	100	22 억	1328199	N	N	97	N	N
90	20250109	161008	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	-50	5	-0.25	352892350	17433	88.69	20350	20550	20100	26450	14250	20350	20242.60	5.91	-924	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4555	4.07	0.56	12	0.08	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	20750	-2.17	20250108	19990	1.55	20250103	24400	-16.80	20240627	18940	7.18	20241209	0.20	N	284740	100	22 억	1326947	N	N	97	N	N
91	20250109	151004	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	-150	5	-0.74	325074400	16060	81.71	20350	20550	20100	26450	14250	20350	20241.25	5.91	-456	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4532	4.05	0.56	12	0.07	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20750	-2.65	20250108	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
92	20250109	141012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-100	5	-0.49	309236800	15277	77.73	20350	20550	20100	26450	14250	20350	20241.98	5.91	-223	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4544	4.06	0.56	12	0.07	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
93	20250109	131010	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20350	0	3	0.00	261374100	12910	65.68	20350	20550	20100	26450	14250	20350	20245.86	5.91	-699	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4566	4.08	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.60	18940	20241209	7.44	20750	-1.93	20250108	19990	1.80	20250103	24400	-16.60	20240627	18940	7.44	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
94	20250109	121011	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-100	5	-0.49	161556950	7981	40.61	20350	20550	20100	26450	14250	20350	20242.70	5.91	1163	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4544	4.06	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20750	-2.41	20250108	19990	1.30	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
95	20250109	111015	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20350	0	3	0.00	40094150	1967	10.01	20350	20550	20250	26450	14250	20350	20383.40	5.91	-401	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4566	4.08	0.57	12	0.01	4990.00	35987.00	24400	20240627	-16.60	18940	20241209	7.44	20750	-1.93	20250108	19990	1.80	20250103	24400	-16.60	20240627	18940	7.44	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
96	20250109	101012	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	150	2	0.74	20737200	1020	5.19	20350	20500	20250	26450	14250	20350	20330.59	5.91	-52	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4600	4.11	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20750	-1.20	20250108	19990	2.55	20250103	24400	-15.98	20240627	18940	8.24	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
97	20250109	091017	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	50	2	0.25	1281900	63	0.32	20350	20400	20300	26450	14250	20350	20347.62	5.91	-1	20916	20632	20466	20182	20016	20775	20325	22	6100	100	15050	50	1	22437330	4577	4.09	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20750	-1.69	20250108	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.20	N	284740	100	22 억	1326947	N	N	26	N	N
98	20250108	161003	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20350	-50	5	-0.25	402674500	19655	124.32	20300	20750	20300	26500	14300	20400	20487.13	5.90	4109	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4566	4.08	0.57	12	0.09	4990.00	35987.00	24400	20240627	-16.60	18940	20241209	7.44	20750	-1.93	20250108	19990	1.80	20250103	24400	-16.60	20240627	18940	7.44	20241209	0.20	N	284740	100	22 억	1323040	N	N	26	N	N
99	20250108	151006	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	0	3	0.00	372602850	18178	114.98	20300	20750	20300	26500	14300	20400	20497.46	5.90	4177	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4577	4.09	0.57	12	0.08	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20750	-1.69	20250108	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
100	20250108	141010	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	0	3	0.00	249449100	12142	76.80	20300	20750	20300	26500	14300	20400	20544.32	5.90	3042	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4577	4.09	0.57	12	0.05	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20750	-1.69	20250108	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
101	20250108	131008	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20650	250	2	1.23	156372100	7593	48.03	20300	20750	20300	26500	14300	20400	20594.24	5.90	1564	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4633	4.14	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	20750	-0.48	20250108	19990	3.30	20250103	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
102	20250108	121005	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20650	250	2	1.23	132123300	6417	40.59	20300	20750	20300	26500	14300	20400	20589.57	5.90	1848	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4633	4.14	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	20750	-0.48	20250108	19990	3.30	20250103	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
103	20250108	111006	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20700	300	2	1.47	112536150	5469	34.59	20300	20750	20300	26500	14300	20400	20577.10	5.90	1948	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4645	4.15	0.58	12	0.02	4990.00	35987.00	24400	20240627	-15.16	18940	20241209	9.29	20750	-0.24	20250108	19990	3.55	20250103	24400	-15.16	20240627	18940	9.29	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
104	20250108	101007	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20600	200	2	0.98	60174100	2935	18.56	20300	20600	20300	26500	14300	20400	20502.25	5.90	1203	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4622	4.13	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.57	18940	20241209	8.76	20650	-0.24	20250102	19990	3.05	20250103	24400	-15.57	20240627	18940	8.76	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
105	20250108	091007	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20450	50	2	0.25	2159200	106	0.67	20300	20450	20300	26500	14300	20400	20369.81	5.90	-20	20766	20582	20366	20182	19966	20675	20275	22	6100	100	15090	50	1	22437330	4588	4.10	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	20650	-0.97	20250102	19990	2.30	20250103	24400	-16.19	20240627	18940	7.97	20241209	0.20	N	284740	100	22 억	1323040	N	N	609	N	N
106	20250107	160957	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	300	2	1.49	323385600	15808	156.73	20150	20550	20150	26100	14100	20100	20457.09	5.89	634	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4577	4.09	0.57	12	0.07	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20650	-1.21	20250102	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.19	N	284740	100	22 억	1322232	N	N	609	N	N
107	20250107	151000	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	400	2	1.99	309326400	15120	149.91	20150	20550	20150	26100	14100	20100	20458.10	5.89	647	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4600	4.11	0.57	12	0.07	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20650	-0.73	20250102	19990	2.55	20250103	24400	-15.98	20240627	18940	8.24	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
108	20250107	140958	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	400	2	1.99	238923900	11685	115.85	20150	20550	20150	26100	14100	20100	20447.06	5.89	1135	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4600	4.11	0.57	12	0.05	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20650	-0.73	20250102	19990	2.55	20250103	24400	-15.98	20240627	18940	8.24	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
109	20250107	130957	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	400	2	1.99	179964550	8809	87.34	20150	20550	20150	26100	14100	20100	20429.62	5.89	1346	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4600	4.11	0.57	12	0.04	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20650	-0.73	20250102	19990	2.55	20250103	24400	-15.98	20240627	18940	8.24	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
110	20250107	120959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20550	450	2	2.24	137866600	6752	66.94	20150	20550	20150	26100	14100	20100	20418.63	5.89	1438	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4611	4.12	0.57	12	0.03	4990.00	35987.00	24400	20240627	-15.78	18940	20241209	8.50	20650	-0.48	20250102	19990	2.80	20250103	24400	-15.78	20240627	18940	8.50	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
111	20250107	110954	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	400	2	1.99	109953100	5393	53.47	20150	20550	20150	26100	14100	20100	20388.11	5.89	1487	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4600	4.11	0.57	12	0.02	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20650	-0.73	20250102	19990	2.55	20250103	24400	-15.98	20240627	18940	8.24	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
112	20250107	100959	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	300	2	1.49	58559850	2884	28.59	20150	20450	20150	26100	14100	20100	20305.08	5.89	1554	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4577	4.09	0.57	12	0.01	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20650	-1.21	20250102	19990	2.05	20250103	24400	-16.39	20240627	18940	7.71	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
113	20250107	091003	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	100	2	0.50	4974300	246	2.44	20150	20300	20150	26100	14100	20100	20220.73	5.89	-172	20433	20266	20133	19966	19833	20250	19950	22	6000	100	14870	50	1	22437330	4532	4.05	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.19	N	284740	100	22 억	1322232	N	N	53	N	N
114	20250106	160947	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	50	2	0.25	202845150	10086	32.27	20100	20300	20000	26050	14050	20050	20111.56	5.89	-2150	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4510	4.03	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20650	-2.66	20250102	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.19	N	284740	100	22 억	1321660	N	N	53	N	N
115	20250106	150946	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	150	2	0.75	187460400	9321	29.82	20100	20300	20000	26050	14050	20050	20111.62	5.89	-1543	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4532	4.05	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
116	20250106	140948	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	150	2	0.75	172479800	8578	27.45	20100	20300	20000	26050	14050	20050	20107.23	5.89	-1924	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4532	4.05	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
117	20250106	130936	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	150	2	0.75	135757900	6761	21.63	20100	20200	20000	26050	14050	20050	20079.56	5.89	-1059	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4532	4.05	0.56	12	0.03	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	19990	1.05	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
118	20250106	120943	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20100	50	2	0.25	106470700	5308	16.98	20100	20150	20000	26050	14050	20050	20058.53	5.89	-1183	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4510	4.03	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.62	18940	20241209	6.12	20650	-2.66	20250102	19990	0.55	20250103	24400	-17.62	20240627	18940	6.12	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
119	20250106	110941	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	100	2	0.50	78266550	3905	12.49	20100	20150	20000	26050	14050	20050	20042.65	5.89	-1039	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4521	4.04	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20650	-2.42	20250102	19990	0.80	20250103	24400	-17.42	20240627	18940	6.39	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
120	20250106	100937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20000	-50	5	-0.25	55362700	2766	8.85	20100	20150	20000	26050	14050	20050	20015.44	5.89	-327	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4487	4.01	0.56	12	0.01	4990.00	35987.00	24400	20240627	-18.03	18940	20241209	5.60	20650	-3.15	20250102	19990	0.05	20250103	24400	-18.03	20240627	18940	5.60	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
121	20250106	090939	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	0	3	0.00	3416550	170	0.54	20100	20150	20050	26050	14050	20050	20097.35	5.89	-88	20556	20302	20146	19892	19736	20225	19815	22	6000	100	14830	50	1	22437330	4499	4.02	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20650	-2.91	20250102	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.19	N	284740	100	22 억	1321660	N	N	1	N	N
122	20250103	160934	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-350	5	-1.72	628446780	31216	248.32	20400	20400	19990	26500	14300	20400	20132.20	5.92	-18291	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4499	4.02	0.56	12	0.14	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20650	-2.91	20250102	19990	0.30	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329158	N	N	1	N	N
123	20250103	150937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20050	-350	5	-1.72	516507900	25625	203.84	20400	20400	20000	26500	14300	20400	20156.41	5.92	-14729	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4499	4.02	0.56	12	0.11	4990.00	35987.00	24400	20240627	-17.83	18940	20241209	5.86	20650	-2.91	20250102	20000	0.25	20250103	24400	-17.83	20240627	18940	5.86	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
124	20250103	140937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-150	5	-0.74	268736800	13296	105.77	20400	20400	20100	26500	14300	20400	20211.85	5.92	-4836	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4544	4.06	0.56	12	0.06	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20650	-1.94	20250102	20100	0.75	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
125	20250103	130937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-150	5	-0.74	234527450	11604	92.31	20400	20400	20100	26500	14300	20400	20210.91	5.92	-3585	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4544	4.06	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20650	-1.94	20250102	20100	0.75	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
126	20250103	120937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	-200	5	-0.98	206803150	10233	81.40	20400	20400	20100	26500	14300	20400	20209.44	5.92	-2359	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4532	4.05	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	20100	0.50	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
127	20250103	110937	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	-200	5	-0.98	170575050	8442	67.15	20400	20400	20100	26500	14300	20400	20205.53	5.92	-1117	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4532	4.05	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	20100	0.50	20250103	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
128	20250103	100934	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-150	5	-0.74	108530450	5369	42.71	20400	20400	20100	26500	14300	20400	20214.28	5.92	-352	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4544	4.06	0.56	12	0.02	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20650	-1.94	20250102	20100	0.75	20250103	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
129	20250103	090938	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20250	-150	5	-0.74	6911950	341	2.71	20400	20400	20200	26500	14300	20400	20269.65	5.92	2	20933	20666	20383	20116	19833	20525	19975	22	6100	100	15090	50	1	22437330	4544	4.06	0.56	12	0.00	4990.00	35987.00	24400	20240627	-17.01	18940	20241209	6.92	20650	-1.94	20250102	20100	0.75	20250102	24400	-17.01	20240627	18940	6.92	20241209	0.20	N	284740	100	22 억	1329158	N	N	2	N	N
130	20250102	160926	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20400	-250	5	-1.21	253752700	12491	109.93	20650	20650	20100	26800	14500	20650	20314.83	5.94	-5501	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4577	4.09	0.57	12	0.06	4990.00	35987.00	24400	20240627	-16.39	18940	20241209	7.71	20650	-1.21	20250102	20100	1.49	20250102	24400	-16.39	20240627	18940	7.71	20241209	0.20	N	284740	100	22 억	1332357	N	N	2	N	N
131	20250102	150928	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	-450	5	-2.18	241120600	11870	104.46	20650	20650	20100	26800	14500	20650	20313.45	5.94	-5219	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4532	4.05	0.56	12	0.05	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	20100	0.50	20250102	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
132	20250102	140925	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20200	-450	5	-2.18	178436450	8770	77.18	20650	20650	20100	26800	14500	20650	20346.23	5.94	-5442	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4532	4.05	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.21	18940	20241209	6.65	20650	-2.18	20250102	20100	0.50	20250102	24400	-17.21	20240627	18940	6.65	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
133	20250102	130929	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20150	-500	5	-2.42	171264000	8415	74.06	20650	20650	20100	26800	14500	20650	20352.23	5.94	-5204	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4521	4.04	0.56	12	0.04	4990.00	35987.00	24400	20240627	-17.42	18940	20241209	6.39	20650	-2.42	20250102	20100	0.25	20250102	24400	-17.42	20240627	18940	6.39	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
134	20250102	120925	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20300	-350	5	-1.69	114785700	5622	49.48	20650	20650	20250	26800	14500	20650	20417.24	5.94	-3304	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4555	4.07	0.56	12	0.03	4990.00	35987.00	24400	20240627	-16.80	18940	20241209	7.18	20650	-1.69	20250102	20250	0.25	20250102	24400	-16.80	20240627	18940	7.18	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
135	20250102	110916	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20500	-150	5	-0.73	32644950	1590	13.99	20650	20650	20450	26800	14500	20650	20531.42	5.94	-460	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4600	4.11	0.57	12	0.01	4990.00	35987.00	24400	20240627	-15.98	18940	20241209	8.24	20650	-0.73	20250102	20450	0.24	20250102	24400	-15.98	20240627	18940	8.24	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
136	20250102	100924	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20450	-200	5	-0.97	12489800	610	5.37	20650	20650	20450	26800	14500	20650	20475.08	5.94	-70	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4588	4.10	0.57	12	0.00	4990.00	35987.00	24400	20240627	-16.19	18940	20241209	7.97	20650	-0.97	20250102	20450	0.00	20250102	24400	-16.19	20240627	18940	7.97	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N
137	20250102	090914	55	60.00	KOSPI	일반서비스	N	N	N	Y	60	N	20650	0	3	0.00	0	0	0.00	0	0	0	26800	14500	20650	0.00	5.94	0	20983	20816	20633	20466	20283	20725	20375	22	6150	100	15280	50	1	22437330	4633	4.14	0.57	12	0.00	4990.00	35987.00	24400	20240627	-15.37	18940	20241209	9.03	0	0.00	0	0	0.00	0	24400	-15.37	20240627	18940	9.03	20241209	0.20	N	284740	100	22 억	1332357	N	N	617	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History