KissMeData/403550/price/prices-20250101.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161305	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	0	3	0.00	38095190	2345	537.84	16350	16380	16160	21250	11450	16350	16245.28	1.10	0	-97	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5369	-12.65	2.53	12	0.01	-1292.00	6458.00	22550	20240325	-27.49	15830	20240131	3.28	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
3	20250124	151304	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16340	-10	5	-0.06	34614210	2132	488.99	16350	16380	16160	21250	11450	16350	16235.56	1.10	0	-70	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5366	-12.65	2.53	12	0.01	-1292.00	6458.00	22550	20240325	-27.54	15830	20240131	3.22	18190	-10.17	20250102	15900	2.77	20250115	22550	-27.54	20240325	15830	3.22	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
4	20250124	141303	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16240	-110	5	-0.67	15412370	949	217.66	16350	16380	16190	21250	11450	16350	16240.64	1.10	0	-64	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5333	-12.57	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-27.98	15830	20240131	2.59	18190	-10.72	20250102	15900	2.14	20250115	22550	-27.98	20240325	15830	2.59	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
5	20250124	131306	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16240	-110	5	-0.67	15315000	943	216.28	16350	16380	16190	21250	11450	16350	16240.72	1.10	0	-58	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5333	-12.57	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-27.98	15830	20240131	2.59	18190	-10.72	20250102	15900	2.14	20250115	22550	-27.98	20240325	15830	2.59	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
6	20250124	121301	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16310	-40	5	-0.24	13548270	834	191.28	16350	16380	16210	21250	11450	16350	16244.93	1.10	0	-52	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5356	-12.62	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.67	15830	20240131	3.03	18190	-10.34	20250102	15900	2.58	20250115	22550	-27.67	20240325	15830	3.03	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
7	20250124	111303	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16220	-130	5	-0.80	5275800	324	74.31	16350	16380	16210	21250	11450	16350	16283.33	1.10	0	-46	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5326	-12.55	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-28.07	15830	20240131	2.46	18190	-10.83	20250102	15900	2.01	20250115	22550	-28.07	20240325	15830	2.46	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
8	20250124	101259	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16230	-120	5	-0.73	1880110	115	26.38	16350	16380	16220	21250	11450	16350	16348.78	1.10	0	-36	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5329	-12.56	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-28.03	15830	20240131	2.53	18190	-10.78	20250102	15900	2.08	20250115	22550	-28.03	20240325	15830	2.53	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
9	20250124	091308	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	0	3	0.00	719200	44	10.09	16350	16350	16340	21250	11450	16350	16345.45	1.10	0	-34	16616	16482	16346	16212	16076	16485	16215	33	4900	100	11770	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15830	20240131	3.28	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360459	N	N	0	N	00	N
10	20250123	161258	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	0	3	0.00	6196150	379	26.96	16350	16480	16210	21250	11450	16350	16348.68	1.10	0	-137	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
11	20250123	151255	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16230	-120	5	-0.73	5351110	327	23.26	16350	16480	16230	21250	11450	16350	16364.25	1.10	0	-102	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5329	-12.56	2.51	12	0.00	-1292.00	6458.00	22550	20240325	-28.03	15450	20240116	5.05	18190	-10.78	20250102	15900	2.08	20250115	22550	-28.03	20240325	15830	2.53	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
12	20250123	141252	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16300	-50	5	-0.31	4487730	274	19.49	16350	16480	16290	21250	11450	16350	16378.58	1.10	0	-60	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5352	-12.62	2.52	12	0.00	-1292.00	6458.00	22550	20240325	-27.72	15450	20240116	5.50	18190	-10.39	20250102	15900	2.52	20250115	22550	-27.72	20240325	15830	2.97	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
13	20250123	131255	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16410	60	2	0.37	2464000	150	10.67	16350	16480	16350	21250	11450	16350	16426.67	1.10	0	-54	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5389	-12.70	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.23	15450	20240116	6.21	18190	-9.79	20250102	15900	3.21	20250115	22550	-27.23	20240325	15830	3.66	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
14	20250123	121257	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16420	70	2	0.43	2447590	149	10.60	16350	16480	16350	21250	11450	16350	16426.78	1.10	0	-54	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5392	-12.71	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.18	15450	20240116	6.28	18190	-9.73	20250102	15900	3.27	20250115	22550	-27.18	20240325	15830	3.73	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
15	20250123	111246	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16420	70	2	0.43	2447590	149	10.60	16350	16480	16350	21250	11450	16350	16426.78	1.10	0	-54	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5392	-12.71	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.18	15450	20240116	6.28	18190	-9.73	20250102	15900	3.27	20250115	22550	-27.18	20240325	15830	3.73	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
16	20250123	101254	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	0	3	0.00	2349260	143	10.17	16350	16480	16350	21250	11450	16350	16428.39	1.10	0	-53	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
17	20250123	091257	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16480	130	2	0.80	1328370	81	5.76	16350	16480	16350	21250	11450	16350	16399.63	1.10	0	0	16570	16460	16390	16280	16210	16515	16335	33	4900	100	11770	10	1	32836902	5412	-12.76	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.92	15450	20240116	6.67	18190	-9.40	20250102	15900	3.65	20250115	22550	-26.92	20240325	15830	4.11	20240131	0.01	N	403550	100	32 억		360517	N	N	0	N	00	N
18	20250122	161246	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	10	2	0.06	23072000	1406	146.61	16340	16500	16320	21200	11440	16340	16409.67	1.10	0	-148	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
19	20250122	151248	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16370	30	2	0.18	22352600	1362	142.02	16340	16500	16320	21200	11440	16340	16411.60	1.10	0	-120	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5375	-12.67	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.41	15450	20240116	5.95	18190	-10.01	20250102	15900	2.96	20250115	22550	-27.41	20240325	15830	3.41	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
20	20250122	141245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	20	2	0.12	21257000	1295	135.04	16340	16500	16320	21200	11440	16340	16414.67	1.10	0	-113	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
21	20250122	131247	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	10	2	0.06	20929780	1275	132.95	16340	16500	16320	21200	11440	16340	16415.51	1.10	0	-109	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
22	20250122	121245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	10	2	0.06	18593700	1132	118.04	16340	16500	16330	21200	11440	16340	16425.53	1.10	0	-129	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15830	3.28	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
23	20250122	111247	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16460	120	2	0.73	4958680	302	31.49	16340	16500	16330	21200	11440	16340	16419.47	1.10	0	-112	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5405	-12.74	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-27.01	15450	20240116	6.54	18190	-9.51	20250102	15900	3.52	20250115	22550	-27.01	20240325	15830	3.98	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
24	20250122	101245	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16480	140	2	0.86	4696060	286	29.82	16340	16500	16330	21200	11440	16340	16419.79	1.10	0	-110	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5412	-12.76	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.92	15450	20240116	6.67	18190	-9.40	20250102	15900	3.65	20250115	22550	-26.92	20240325	15830	4.11	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
25	20250122	091248	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16430	90	2	0.55	2590630	158	16.48	16340	16430	16330	21200	11440	16340	16396.39	1.10	0	-97	16820	16580	16460	16220	16100	16520	16160	33	4860	100	11760	10	1	32836902	5395	-12.72	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.14	15450	20240116	6.34	18190	-9.68	20250102	15900	3.33	20250115	22550	-27.14	20240325	15830	3.79	20240131	0.01	N	403550	100	32 억		360665	N	N	7	N	00	N
26	20250121	161237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16340	-200	5	-1.21	15744060	959	42.91	16540	16700	16340	21500	11580	16540	16417.16	1.10	0	-109	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5366	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.54	15450	20240116	5.76	18190	-10.17	20250102	15900	2.77	20250115	22550	-27.54	20240325	15830	3.22	20240131	0.01	N	403550	100	32 억		360776	N	N	7	N	00	N
27	20250121	151240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-180	5	-1.09	12737440	775	34.68	16540	16700	16350	21500	11580	16540	16435.41	1.10	0	-83	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
28	20250121	141241	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-180	5	-1.09	10885950	662	29.62	16540	16700	16350	21500	11580	16540	16444.03	1.10	0	-41	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
29	20250121	131240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-180	5	-1.09	10198760	620	27.74	16540	16700	16360	21500	11580	16540	16449.61	1.10	0	-35	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
30	20250121	121222	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16440	-100	5	-0.60	2741310	166	7.43	16540	16700	16430	21500	11580	16540	16513.92	1.10	0	-23	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5398	-12.72	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-27.10	15450	20240116	6.41	18190	-9.62	20250102	15900	3.40	20250115	22550	-27.10	20240325	15830	3.85	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
31	20250121	111136	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16550	10	2	0.06	2001700	121	5.41	16540	16700	16500	21500	11580	16540	16542.98	1.10	0	-10	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5435	-12.81	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.61	15450	20240116	7.12	18190	-9.02	20250102	15900	4.09	20250115	22550	-26.61	20240325	15830	4.55	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
32	20250121	101127	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16540	0	3	0.00	760800	46	2.06	16540	16700	16500	21500	11580	16540	16539.13	1.10	0	-6	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5431	-12.80	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.65	15450	20240116	7.06	18190	-9.07	20250102	15900	4.03	20250115	22550	-26.65	20240325	15830	4.49	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
33	20250121	091240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16660	120	2	0.73	446930	27	1.21	16540	16700	16540	21500	11580	16540	16552.96	1.10	0	9	16646	16592	16506	16452	16366	16550	16410	33	4960	100	11900	10	1	32836902	5471	-12.89	2.58	12	0.00	-1292.00	6458.00	22550	20240325	-26.12	15450	20240116	7.83	18190	-8.41	20250102	15900	4.78	20250115	22550	-26.12	20240325	15830	5.24	20240131	0.01	N	403550	100	32 억		360776	N	N	14	N	00	N
34	20250120	161227	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16540	-20	5	-0.12	36939090	2235	201.17	16560	16560	16420	21500	11600	16560	16527.56	1.10	0	493	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5431	-12.80	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.65	15450	20240116	7.06	18190	-9.07	20250102	15900	4.03	20250115	22550	-26.65	20240325	15830	4.49	20240131	0.01	N	403550	100	32 억		360982	N	N	14	N	00	N
35	20250120	151240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16420	-140	5	-0.85	34855070	2109	189.83	16560	16560	16420	21500	11600	16560	16526.82	1.10	0	564	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5392	-12.71	2.54	12	0.01	-1292.00	6458.00	22550	20240325	-27.18	15450	20240116	6.28	18190	-9.73	20250102	15900	3.27	20250115	22550	-27.18	20240325	15830	3.73	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
36	20250120	141238	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16530	-30	5	-0.18	27430000	1659	149.32	16560	16560	16420	21500	11600	16560	16534.06	1.10	0	351	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5428	-12.79	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.70	15450	20240116	6.99	18190	-9.13	20250102	15900	3.96	20250115	22550	-26.70	20240325	15830	4.42	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
37	20250120	131237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16530	-30	5	-0.18	24668840	1492	134.29	16560	16560	16420	21500	11600	16560	16534.08	1.10	0	255	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5428	-12.79	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.70	15450	20240116	6.99	18190	-9.13	20250102	15900	3.96	20250115	22550	-26.70	20240325	15830	4.42	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
38	20250120	121241	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-60	5	-0.36	22637500	1369	123.22	16560	16560	16420	21500	11600	16560	16535.79	1.10	0	168	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5418	-12.77	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	15900	3.77	20250115	22550	-26.83	20240325	15830	4.23	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
39	20250120	111240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16550	-10	5	-0.06	15369810	929	83.62	16560	16560	16420	21500	11600	16560	16544.47	1.10	0	89	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5435	-12.81	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.61	15450	20240116	7.12	18190	-9.02	20250102	15900	4.09	20250115	22550	-26.61	20240325	15830	4.55	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
40	20250120	101239	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16530	-30	5	-0.18	1785400	108	9.72	16560	16560	16420	21500	11600	16560	16531.48	1.10	0	-22	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5428	-12.79	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.70	15450	20240116	6.99	18190	-9.13	20250102	15900	3.96	20250115	22550	-26.70	20240325	15830	4.42	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
41	20250120	091240	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16450	-110	5	-0.66	396970	24	2.16	16560	16560	16450	21500	11600	16560	16540.42	1.10	0	-22	16733	16646	16503	16416	16273	16575	16345	33	4940	100	11920	10	1	32836902	5402	-12.73	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-27.05	15450	20240116	6.47	18190	-9.57	20250102	15900	3.46	20250115	22550	-27.05	20240325	15830	3.92	20240131	0.01	N	403550	100	32 억		360982	N	N	5	N	00	N
42	20250117	161233	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16560	-30	5	-0.18	18244920	1111	28.29	16590	16590	16360	21550	11620	16590	16422.07	1.10	0	-30	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5438	-12.82	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.56	15450	20240116	7.18	18190	-8.96	20250102	15900	4.15	20250115	22550	-26.56	20240325	15830	4.61	20240131	0.01	N	403550	100	32 억		361056	N	N	5	N	00	N
43	20250117	151229	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16560	-30	5	-0.18	16158490	985	25.08	16590	16590	16360	21550	11620	16590	16404.56	1.10	0	-24	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5438	-12.82	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.56	15450	20240116	7.18	18190	-8.96	20250102	15900	4.15	20250115	22550	-26.56	20240325	15830	4.61	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
44	20250117	141237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16460	-130	5	-0.78	10815560	660	16.81	16590	16590	16360	21550	11620	16590	16387.21	1.10	0	-31	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5405	-12.74	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-27.01	15450	20240116	6.54	18190	-9.51	20250102	15900	3.52	20250115	22550	-27.01	20240325	15830	3.98	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
45	20250117	131237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16370	-220	5	-1.33	10421240	636	16.20	16590	16590	16360	21550	11620	16590	16385.60	1.10	0	-20	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5375	-12.67	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.41	15450	20240116	5.95	18190	-10.01	20250102	15900	2.96	20250115	22550	-27.41	20240325	15830	3.41	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
46	20250117	121238	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-230	5	-1.39	9487580	579	14.74	16590	16590	16360	21550	11620	16590	16386.15	1.10	0	-36	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
47	20250117	111239	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-230	5	-1.39	2436400	148	3.77	16590	16590	16360	21550	11620	16590	16462.16	1.10	0	-7	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15830	3.35	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
48	20250117	101237	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-90	5	-0.54	973900	59	1.50	16590	16590	16370	21550	11620	16590	16506.78	1.10	0	-1	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5418	-12.77	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	15900	3.77	20250115	22550	-26.83	20240325	15830	4.23	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
49	20250117	091238	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16560	-30	5	-0.18	282000	17	0.43	16590	16590	16560	21550	11620	16590	16588.24	1.10	0	-1	16916	16752	16476	16312	16036	16615	16175	33	4960	100	11940	10	1	32836902	5438	-12.82	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.56	15450	20240116	7.18	18190	-8.96	20250102	15900	4.15	20250115	22550	-26.56	20240325	15830	4.61	20240131	0.01	N	403550	100	32 억		361056	N	N	18	N	00	N
50	20250116	161229	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16590	90	2	0.55	64474660	3927	31.36	16610	16640	16200	21450	11550	16500	16418.30	1.10	0	-515	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5448	-12.84	2.57	12	0.01	-1292.00	6458.00	22550	20240325	-26.43	15450	20240116	7.38	18190	-8.80	20250102	15900	4.34	20250115	22550	-26.43	20240325	15450	7.38	20240116	0.01	N	403550	100	32 억		361556	N	N	18	N	00	N
51	20250116	151128	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16330	-170	5	-1.03	54956100	3353	26.77	16610	16640	16200	21450	11550	16500	16390.13	1.10	0	-475	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5362	-12.64	2.53	12	0.01	-1292.00	6458.00	22550	20240325	-27.58	15450	20240116	5.70	18190	-10.23	20250102	15900	2.70	20250115	22550	-27.58	20240325	15450	5.70	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
52	20250116	141234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16210	-290	5	-1.76	47778270	2917	23.29	16610	16640	16200	21450	11550	16500	16379.25	1.10	0	-180	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5323	-12.55	2.51	12	0.01	-1292.00	6458.00	22550	20240325	-28.12	15450	20240116	4.92	18190	-10.89	20250102	15900	1.95	20250115	22550	-28.12	20240325	15450	4.92	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
53	20250116	131234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16360	-140	5	-0.85	15643260	947	7.56	16610	16640	16330	21450	11550	16500	16518.75	1.10	0	-165	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5372	-12.66	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.45	15450	20240116	5.89	18190	-10.06	20250102	15900	2.89	20250115	22550	-27.45	20240325	15450	5.89	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
54	20250116	121234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16350	-150	5	-0.91	14808340	896	7.15	16610	16640	16330	21450	11550	16500	16527.17	1.10	0	-130	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5369	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.49	15450	20240116	5.83	18190	-10.12	20250102	15900	2.83	20250115	22550	-27.49	20240325	15450	5.83	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
55	20250116	111234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16340	-160	5	-0.97	13990750	846	6.76	16610	16640	16330	21450	11550	16500	16537.53	1.10	0	-126	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5366	-12.65	2.53	12	0.00	-1292.00	6458.00	22550	20240325	-27.54	15450	20240116	5.76	18190	-10.17	20250102	15900	2.77	20250115	22550	-27.54	20240325	15450	5.76	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
56	20250116	101236	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16410	-90	5	-0.55	10260940	618	4.93	16610	16640	16410	21450	11550	16500	16603.46	1.10	0	-185	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5389	-12.70	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.23	15450	20240116	6.21	18190	-9.79	20250102	15900	3.21	20250115	22550	-27.23	20240325	15450	6.21	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
57	20250116	091238	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16640	140	2	0.85	9356430	563	4.50	16610	16640	16600	21450	11550	16500	16618.88	1.10	0	-163	17353	16926	16413	15986	15473	16670	15730	33	4950	100	11880	10	1	32836902	5464	-12.88	2.58	12	0.00	-1292.00	6458.00	22550	20240325	-26.21	15450	20240116	7.70	18190	-8.52	20250102	15900	4.65	20250115	22550	-26.21	20240325	15450	7.70	20240116	0.01	N	403550	100	32 억		361556	N	N	2	N	00	N
58	20250115	161230	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-10	5	-0.06	204670900	12524	463.68	16510	16840	15900	21450	11560	16510	16342.29	1.10	0	-1373	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5418	-12.77	2.55	12	0.04	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	15900	3.77	20250115	22550	-26.83	20240325	15450	6.80	20240116	0.01	N	403550	100	32 억		362642	N	N	2	N	00	N
59	20250115	151231	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16220	-290	5	-1.76	146554150	9039	334.65	16510	16510	15900	21450	11560	16510	16213.54	1.10	0	-965	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5326	-12.55	2.51	12	0.03	-1292.00	6458.00	22550	20240325	-28.07	15450	20240116	4.98	18190	-10.83	20250102	15900	2.01	20250115	22550	-28.07	20240325	15450	4.98	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
60	20250115	141226	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16080	-430	5	-2.60	44712630	2763	102.30	16510	16510	16080	21450	11560	16510	16182.64	1.10	0	-346	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5280	-12.45	2.49	12	0.01	-1292.00	6458.00	22550	20240325	-28.69	15450	20240116	4.08	18190	-11.60	20250102	16060	0.12	20250110	22550	-28.69	20240325	15450	4.08	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
61	20250115	131234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16140	-370	5	-2.24	30763060	1897	70.23	16510	16510	16110	21450	11560	16510	16216.69	1.10	0	-299	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5300	-12.49	2.50	12	0.01	-1292.00	6458.00	22550	20240325	-28.43	15450	20240116	4.47	18190	-11.27	20250102	16060	0.50	20250110	22550	-28.43	20240325	15450	4.47	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
62	20250115	121218	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16170	-340	5	-2.06	26243610	1617	59.87	16510	16510	16110	21450	11560	16510	16229.81	1.10	0	-294	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5310	-12.52	2.50	12	0.00	-1292.00	6458.00	22550	20240325	-28.29	15450	20240116	4.66	18190	-11.11	20250102	16060	0.68	20250110	22550	-28.29	20240325	15450	4.66	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
63	20250115	111230	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16140	-370	5	-2.24	26000900	1602	59.31	16510	16510	16110	21450	11560	16510	16230.27	1.10	0	-287	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5300	-12.49	2.50	12	0.00	-1292.00	6458.00	22550	20240325	-28.43	15450	20240116	4.47	18190	-11.27	20250102	16060	0.50	20250110	22550	-28.43	20240325	15450	4.47	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
64	20250115	101229	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16260	-250	5	-1.51	6091110	373	13.81	16510	16510	16200	21450	11560	16510	16330.05	1.10	0	46	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5339	-12.59	2.52	12	0.00	-1292.00	6458.00	22550	20240325	-27.89	15450	20240116	5.24	18190	-10.61	20250102	16060	1.25	20250110	22550	-27.89	20240325	15450	5.24	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
65	20250115	091234	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16270	-240	5	-1.45	4048810	248	9.18	16510	16510	16230	21450	11560	16510	16325.85	1.10	0	78	17090	16800	16550	16260	16010	16675	16135	33	4940	100	11880	10	1	32836902	5343	-12.59	2.52	12	0.00	-1292.00	6458.00	22550	20240325	-27.85	15450	20240116	5.31	18190	-10.56	20250102	16060	1.31	20250110	22550	-27.85	20240325	15450	5.31	20240116	0.01	N	403550	100	32 억		362642	N	N	3	N	00	N
66	20250114	161211	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16510	-10	5	-0.06	44288840	2701	40.34	16840	16840	16300	21450	11570	16520	16397.20	1.11	0	-653	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5421	-12.78	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.78	15450	20240116	6.86	18190	-9.24	20250102	16060	2.80	20250110	22550	-26.78	20240325	15450	6.86	20240116	0.01	N	403550	100	32 억		363229	N	N	3	N	00	N
67	20250114	151229	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-20	5	-0.12	41749430	2547	38.04	16840	16840	16300	21450	11570	16520	16391.61	1.11	0	-564	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5418	-12.77	2.55	12	0.01	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	16060	2.74	20250110	22550	-26.83	20240325	15450	6.80	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
68	20250114	141224	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16330	-190	5	-1.15	37863510	2310	34.50	16840	16840	16300	21450	11570	16520	16391.13	1.11	0	-382	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5362	-12.64	2.53	12	0.01	-1292.00	6458.00	22550	20240325	-27.58	15450	20240116	5.70	18190	-10.23	20250102	16060	1.68	20250110	22550	-27.58	20240325	15450	5.70	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
69	20250114	131223	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16320	-200	5	-1.21	29567670	1802	26.91	16840	16840	16310	21450	11570	16520	16408.25	1.11	0	-390	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5359	-12.63	2.53	12	0.01	-1292.00	6458.00	22550	20240325	-27.63	15450	20240116	5.63	18190	-10.28	20250102	16060	1.62	20250110	22550	-27.63	20240325	15450	5.63	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
70	20250114	121219	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16400	-120	5	-0.73	13597570	825	12.32	16840	16840	16380	21450	11570	16520	16481.90	1.11	0	-298	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5385	-12.69	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.27	15450	20240116	6.15	18190	-9.84	20250102	16060	2.12	20250110	22550	-27.27	20240325	15450	6.15	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
71	20250114	111217	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16410	-110	5	-0.67	9694320	587	8.77	16840	16840	16400	21450	11570	16520	16515.03	1.11	0	-279	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5389	-12.70	2.54	12	0.00	-1292.00	6458.00	22550	20240325	-27.23	15450	20240116	6.21	18190	-9.79	20250102	16060	2.18	20250110	22550	-27.23	20240325	15450	6.21	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
72	20250114	101218	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16550	30	2	0.18	6805870	412	6.15	16840	16840	16400	21450	11570	16520	16519.10	1.11	0	-120	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5435	-12.81	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.61	15450	20240116	7.12	18190	-9.02	20250102	16060	3.05	20250110	22550	-26.61	20240325	15450	7.12	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
73	20250114	091222	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16520	0	3	0.00	2429480	146	2.18	16840	16840	16510	21450	11570	16520	16640.27	1.11	0	5	17193	16856	16643	16306	16093	16750	16200	33	4930	100	11890	10	1	32836902	5425	-12.79	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.74	15450	20240116	6.93	18190	-9.18	20250102	16060	2.86	20250110	22550	-26.74	20240325	15450	6.93	20240116	0.01	N	403550	100	32 억		363229	N	N	24	N	00	N
74	20250113	161204	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16520	30	2	0.18	111979360	6686	346.78	16580	16980	16430	21400	11550	16490	16748.33	1.10	0	538	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5425	-12.79	2.56	12	0.02	-1292.00	6458.00	22550	20240325	-26.74	15450	20240116	6.93	18190	-9.18	20250102	16060	2.86	20250110	22550	-26.74	20240325	15450	6.93	20240116	0.01	N	403550	100	32 억		362691	N	N	24	N	00	N
75	20250113	151212	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16520	30	2	0.18	109914360	6561	340.30	16580	16980	16430	21400	11550	16490	16752.68	1.10	0	610	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5425	-12.79	2.56	12	0.02	-1292.00	6458.00	22550	20240325	-26.74	15450	20240116	6.93	18190	-9.18	20250102	16060	2.86	20250110	22550	-26.74	20240325	15450	6.93	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
76	20250113	141147	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16600	110	2	0.67	106597550	6360	329.88	16580	16980	16430	21400	11550	16490	16760.62	1.10	0	433	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5451	-12.85	2.57	12	0.02	-1292.00	6458.00	22550	20240325	-26.39	15450	20240116	7.44	18190	-8.74	20250102	16060	3.36	20250110	22550	-26.39	20240325	15450	7.44	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
77	20250113	131153	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16650	160	2	0.97	90219420	5368	278.42	16580	16980	16580	21400	11550	16490	16806.90	1.10	0	211	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5467	-12.89	2.58	12	0.02	-1292.00	6458.00	22550	20240325	-26.16	15450	20240116	7.77	18190	-8.47	20250102	16060	3.67	20250110	22550	-26.16	20240325	15450	7.77	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
78	20250113	121158	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16730	240	2	1.46	86485260	5144	266.80	16580	16980	16580	21400	11550	16490	16812.84	1.10	0	215	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5494	-12.95	2.59	12	0.02	-1292.00	6458.00	22550	20240325	-25.81	15450	20240116	8.28	18190	-8.03	20250102	16060	4.17	20250110	22550	-25.81	20240325	15450	8.28	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
79	20250113	111154	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16800	310	2	1.88	75317490	4477	232.21	16580	16980	16580	21400	11550	16490	16823.21	1.10	0	308	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5517	-13.00	2.60	12	0.01	-1292.00	6458.00	22550	20240325	-25.50	15450	20240116	8.74	18190	-7.64	20250102	16060	4.61	20250110	22550	-25.50	20240325	15450	8.74	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
80	20250113	101155	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16790	300	2	1.82	71973010	4279	221.94	16580	16980	16580	21400	11550	16490	16820.05	1.10	0	421	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5513	-13.00	2.60	12	0.01	-1292.00	6458.00	22550	20240325	-25.54	15450	20240116	8.67	18190	-7.70	20250102	16060	4.55	20250110	22550	-25.54	20240325	15450	8.67	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
81	20250113	091201	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16900	410	2	2.49	31133890	1856	96.27	16580	16980	16580	21400	11550	16490	16774.73	1.10	0	606	16910	16700	16380	16170	15850	16540	16010	33	4910	100	11870	10	1	32836902	5549	-13.08	2.62	12	0.01	-1292.00	6458.00	22550	20240325	-25.06	15450	20240116	9.39	18190	-7.09	20250102	16060	5.23	20250110	22550	-25.06	20240325	15450	9.39	20240116	0.01	N	403550	100	32 억		362691	N	N	26	N	00	N
82	20250110	161134	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16490	-20	5	-0.12	31709980	1928	52.42	16520	16590	16060	21450	11560	16510	16447.06	1.10	0	-117	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5415	-12.76	2.55	12	0.01	-1292.00	6458.00	22550	20240325	-26.87	15450	20240116	6.73	18190	-9.35	20250102	16060	2.68	20250110	22550	-26.87	20240325	15450	6.73	20240116	0.01	N	403550	100	32 억		362830	N	N	26	N	00	N
83	20250110	151143	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16510	0	3	0.00	28741120	1748	47.53	16520	16590	16060	21450	11560	16510	16442.29	1.10	0	-107	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5421	-12.78	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.78	15450	20240116	6.86	18190	-9.24	20250102	16060	2.80	20250110	22550	-26.78	20240325	15450	6.86	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
84	20250110	141149	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16510	0	3	0.00	27057100	1646	44.75	16520	16590	16060	21450	11560	16510	16438.09	1.10	0	-96	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5421	-12.78	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.78	15450	20240116	6.86	18190	-9.24	20250102	16060	2.80	20250110	22550	-26.78	20240325	15450	6.86	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
85	20250110	131149	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16550	40	2	0.24	26825730	1632	44.37	16520	16590	16060	21450	11560	16510	16437.33	1.10	0	-89	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5435	-12.81	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.61	15450	20240116	7.12	18190	-9.02	20250102	16060	3.05	20250110	22550	-26.61	20240325	15450	7.12	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
86	20250110	121151	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-10	5	-0.06	26247060	1597	43.42	16520	16590	16060	21450	11560	16510	16435.23	1.10	0	-85	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5418	-12.77	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	16060	2.74	20250110	22550	-26.83	20240325	15450	6.80	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
87	20250110	111147	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16500	-10	5	-0.06	25900300	1576	42.85	16520	16590	16060	21450	11560	16510	16434.20	1.10	0	-76	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5418	-12.77	2.55	12	0.00	-1292.00	6458.00	22550	20240325	-26.83	15450	20240116	6.80	18190	-9.29	20250102	16060	2.74	20250110	22550	-26.83	20240325	15450	6.80	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
88	20250110	101144	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16550	40	2	0.24	11266380	682	18.54	16520	16590	16480	21450	11560	16510	16519.62	1.10	0	-35	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5435	-12.81	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.61	15450	20240116	7.12	18190	-9.02	20250102	16480	0.42	20250110	22550	-26.61	20240325	15450	7.12	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
89	20250110	091150	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16590	80	2	0.48	8300920	503	13.68	16520	16590	16480	21450	11560	16510	16502.82	1.10	0	0	16970	16740	16620	16390	16270	16680	16330	33	4940	100	11880	10	1	32836902	5448	-12.84	2.57	12	0.00	-1292.00	6458.00	22550	20240325	-26.43	15450	20240116	7.38	18190	-8.80	20250102	16480	0.67	20250110	22550	-26.43	20240325	15450	7.38	20240116	0.01	N	403550	100	32 억		362830	N	N	1	N	00	N
90	20250109	161137	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16510	-250	5	-1.49	61188620	3678	130.98	16770	16850	16500	21750	11740	16760	16636.38	1.11	0	-160	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5421	-12.78	2.56	12	0.01	-1292.00	6458.00	22550	20240325	-26.78	15320	20240102	7.77	18190	-9.24	20250102	16500	0.06	20250109	22550	-26.78	20240325	15450	6.86	20240116	0.01	N	403550	100	32 억		362981	N	N	1	N	00	N
91	20250109	151134	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16600	-160	5	-0.95	53603410	3219	114.64	16770	16850	16500	21750	11740	16760	16652.19	1.11	0	-75	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5451	-12.85	2.57	12	0.01	-1292.00	6458.00	22550	20240325	-26.39	15320	20240102	8.36	18190	-8.74	20250102	16500	0.61	20250109	22550	-26.39	20240325	15450	7.44	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
92	20250109	141142	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16580	-180	5	-1.07	51100110	3068	109.26	16770	16850	16500	21750	11740	16760	16655.84	1.11	0	-71	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5444	-12.83	2.57	12	0.01	-1292.00	6458.00	22550	20240325	-26.47	15320	20240102	8.22	18190	-8.85	20250102	16500	0.48	20250109	22550	-26.47	20240325	15450	7.31	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
93	20250109	131141	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16600	-160	5	-0.95	49710370	2984	106.27	16770	16850	16500	21750	11740	16760	16658.97	1.11	0	-47	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5451	-12.85	2.57	12	0.01	-1292.00	6458.00	22550	20240325	-26.39	15320	20240102	8.36	18190	-8.74	20250102	16500	0.61	20250109	22550	-26.39	20240325	15450	7.44	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
94	20250109	121141	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16570	-190	5	-1.13	29906570	1787	63.64	16770	16850	16520	21750	11740	16760	16735.63	1.11	0	-100	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5441	-12.83	2.57	12	0.01	-1292.00	6458.00	22550	20240325	-26.52	15320	20240102	8.16	18190	-8.91	20250102	16520	0.30	20250109	22550	-26.52	20240325	15450	7.25	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
95	20250109	111146	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16770	10	2	0.06	21250280	1266	45.09	16770	16850	16520	21750	11740	16760	16785.37	1.11	0	-97	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5507	-12.98	2.60	12	0.00	-1292.00	6458.00	22550	20240325	-25.63	15320	20240102	9.46	18190	-7.81	20250102	16520	1.51	20250109	22550	-25.63	20240325	15450	8.54	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
96	20250109	101143	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16840	80	2	0.48	15002400	892	31.77	16770	16850	16520	21750	11740	16760	16818.83	1.11	0	-95	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5530	-13.03	2.61	12	0.00	-1292.00	6458.00	22550	20240325	-25.32	15320	20240102	9.92	18190	-7.42	20250102	16520	1.94	20250109	22550	-25.32	20240325	15450	9.00	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
97	20250109	091148	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16520	-240	5	-1.43	1652270	99	3.53	16770	16830	16520	21750	11740	16760	16689.60	1.11	0	-9	16960	16860	16690	16590	16420	16775	16505	33	4990	100	12060	10	1	32836902	5425	-12.79	2.56	12	0.00	-1292.00	6458.00	22550	20240325	-26.74	15320	20240102	7.83	18190	-9.18	20250102	16520	0.00	20250109	22550	-26.74	20240325	15450	6.93	20240116	0.01	N	403550	100	32 억		362981	N	N	19	N	00	N
98	20250108	161130	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16760	-20	5	-0.12	46771390	2807	18.66	16790	16790	16520	21800	11750	16780	16662.41	1.11	0	36	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5503	-12.97	2.60	12	0.01	-1292.00	6458.00	22550	20240325	-25.68	15120	20231228	10.85	18190	-7.86	20250102	16520	1.45	20250108	22550	-25.68	20240325	15450	8.48	20240116	0.01	N	403550	100	32 억		362980	N	N	19	N	00	N
99	20250108	151136	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16720	-60	5	-0.36	44542960	2674	17.78	16790	16790	16520	21800	11750	16780	16657.80	1.11	0	58	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5490	-12.94	2.59	12	0.01	-1292.00	6458.00	22550	20240325	-25.85	15120	20231228	10.58	18190	-8.08	20250102	16520	1.21	20250108	22550	-25.85	20240325	15450	8.22	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
100	20250108	141140	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16710	-70	5	-0.42	40364370	2424	16.12	16790	16790	16520	21800	11750	16780	16651.97	1.11	0	-13	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5487	-12.93	2.59	12	0.01	-1292.00	6458.00	22550	20240325	-25.90	15120	20231228	10.52	18190	-8.14	20250102	16520	1.15	20250108	22550	-25.90	20240325	15450	8.16	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
101	20250108	131137	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16630	-150	5	-0.89	38831680	2332	15.51	16790	16790	16520	21800	11750	16780	16651.66	1.11	0	-80	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5461	-12.87	2.58	12	0.01	-1292.00	6458.00	22550	20240325	-26.25	15120	20231228	9.99	18190	-8.58	20250102	16520	0.67	20250108	22550	-26.25	20240325	15450	7.64	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
102	20250108	121134	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16730	-50	5	-0.30	35881050	2155	14.33	16790	16790	16520	21800	11750	16780	16650.14	1.11	0	-94	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5494	-12.95	2.59	12	0.01	-1292.00	6458.00	22550	20240325	-25.81	15120	20231228	10.65	18190	-8.03	20250102	16520	1.27	20250108	22550	-25.81	20240325	15450	8.28	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
103	20250108	111135	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16770	-10	5	-0.06	26064220	1565	10.41	16790	16790	16520	21800	11750	16780	16654.45	1.11	0	-123	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5507	-12.98	2.60	12	0.00	-1292.00	6458.00	22550	20240325	-25.63	15120	20231228	10.91	18190	-7.81	20250102	16520	1.51	20250108	22550	-25.63	20240325	15450	8.54	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
104	20250108	101136	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16590	-190	5	-1.13	20889040	1254	8.34	16790	16790	16520	21800	11750	16780	16657.93	1.11	0	-38	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5448	-12.84	2.57	12	0.00	-1292.00	6458.00	22550	20240325	-26.43	15120	20231228	9.72	18190	-8.80	20250102	16520	0.42	20250108	22550	-26.43	20240325	15450	7.38	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
105	20250108	091136	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16660	-120	5	-0.72	1756800	105	0.70	16790	16790	16660	21800	11750	16780	16731.43	1.11	0	-16	18253	17516	17083	16346	15913	17300	16130	33	5020	100	12080	10	1	32836902	5471	-12.89	2.58	12	0.00	-1292.00	6458.00	22550	20240325	-26.12	15120	20231228	10.19	18190	-8.41	20250102	16650	0.06	20250107	22550	-26.12	20240325	15450	7.83	20240116	0.01	N	403550	100	32 억		362980	N	N	9	N	00	N
106	20250107	161124	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16780	-570	5	-3.29	253167990	15001	234.35	17350	17820	16650	22550	12150	17350	16876.97	1.11	0	-1570	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5510	-12.99	2.60	12	0.05	-1292.00	6458.00	22550	20240325	-25.59	15120	20231228	10.98	18190	-7.75	20250102	16650	0.78	20250107	22550	-25.59	20240325	15450	8.61	20240116	0.01	N	403550	100	32 억		363575	N	N	9	N	00	N
107	20250107	151128	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16690	-660	5	-3.80	234756060	13899	217.14	17350	17820	16650	22550	12150	17350	16890.14	1.11	0	-1633	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5480	-12.92	2.58	12	0.04	-1292.00	6458.00	22550	20240325	-25.99	15120	20231228	10.38	18190	-8.25	20250102	16650	0.24	20250107	22550	-25.99	20240325	15450	8.03	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
108	20250107	141126	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16710	-640	5	-3.69	188661720	11136	173.97	17350	17820	16700	22550	12150	17350	16941.61	1.11	0	-1317	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5487	-12.93	2.59	12	0.03	-1292.00	6458.00	22550	20240325	-25.90	15120	20231228	10.52	18190	-8.14	20250102	16700	0.06	20250107	22550	-25.90	20240325	15450	8.16	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
109	20250107	131126	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16710	-640	5	-3.69	156725850	9227	144.15	17350	17820	16700	22550	12150	17350	16985.57	1.11	0	-1165	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5487	-12.93	2.59	12	0.03	-1292.00	6458.00	22550	20240325	-25.90	15120	20231228	10.52	18190	-8.14	20250102	16700	0.06	20250107	22550	-25.90	20240325	15450	8.16	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
110	20250107	121128	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	16830	-520	5	-3.00	114007870	6680	104.36	17350	17820	16800	22550	12150	17350	17067.05	1.11	0	-1214	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5526	-13.03	2.61	12	0.02	-1292.00	6458.00	22550	20240325	-25.37	15120	20231228	11.31	18190	-7.48	20250102	16800	0.18	20250107	22550	-25.37	20240325	15450	8.93	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
111	20250107	111121	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17030	-320	5	-1.84	42855740	2487	38.85	17350	17820	17030	22550	12150	17350	17231.90	1.11	0	-657	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5592	-13.18	2.64	12	0.01	-1292.00	6458.00	22550	20240325	-24.48	15120	20231228	12.63	18190	-6.38	20250102	17030	0.00	20250107	22550	-24.48	20240325	15450	10.23	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
112	20250107	101128	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17290	-60	5	-0.35	14470400	833	13.01	17350	17820	17270	22550	12150	17350	17371.43	1.11	0	-193	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5678	-13.38	2.68	12	0.00	-1292.00	6458.00	22550	20240325	-23.33	15120	20231228	14.35	18190	-4.95	20250102	17270	0.12	20250107	22550	-23.33	20240325	15450	11.91	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
113	20250107	091130	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17730	380	2	2.19	2908390	167	2.61	17350	17820	17350	22550	12150	17350	17415.51	1.11	0	-6	18056	17702	17506	17152	16956	17605	17055	33	5200	100	12490	10	1	32836902	5822	-13.72	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.37	15120	20231228	17.26	18190	-2.53	20250102	17310	2.43	20250106	22550	-21.37	20240325	15450	14.76	20240116	0.01	N	403550	100	32 억		363575	N	N	0	N	00	N
114	20250106	161113	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17350	-480	5	-2.69	112023800	6401	918.36	17670	17860	17310	23150	12490	17830	17500.98	1.11	0	-9	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5697	-13.43	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-23.06	15110	20231226	14.82	18190	-4.62	20250102	17310	0.23	20250106	22550	-23.06	20240325	15450	12.30	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
115	20250106	151113	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17500	-330	5	-1.85	99570210	5684	815.49	17670	17860	17310	23150	12490	17830	17517.63	1.11	0	109	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5746	-13.54	2.71	12	0.02	-1292.00	6458.00	22550	20240325	-22.39	15110	20231226	15.82	18190	-3.79	20250102	17310	1.10	20250106	22550	-22.39	20240325	15450	13.27	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
116	20250106	141113	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17390	-440	5	-2.47	97332660	5556	797.13	17670	17860	17310	23150	12490	17830	17518.48	1.11	0	116	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5710	-13.46	2.69	12	0.02	-1292.00	6458.00	22550	20240325	-22.88	15110	20231226	15.09	18190	-4.40	20250102	17310	0.46	20250106	22550	-22.88	20240325	15450	12.56	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
117	20250106	131102	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17560	-270	5	-1.51	55908620	3176	455.67	17670	17860	17470	23150	12490	17830	17603.47	1.11	0	160	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5766	-13.59	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.13	15110	20231226	16.21	18190	-3.46	20250102	17470	0.52	20250106	22550	-22.13	20240325	15450	13.66	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
118	20250106	121110	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17560	-270	5	-1.51	34556560	1959	281.06	17670	17860	17550	23150	12490	17830	17639.90	1.11	0	347	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5766	-13.59	2.72	12	0.01	-1292.00	6458.00	22550	20240325	-22.13	15110	20231226	16.21	18190	-3.46	20250102	17550	0.06	20250106	22550	-22.13	20240325	15450	13.66	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
119	20250106	111107	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17700	-130	5	-0.73	23918280	1354	194.26	17670	17860	17630	23150	12490	17830	17664.90	1.11	0	390	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5812	-13.70	2.74	12	0.00	-1292.00	6458.00	22550	20240325	-21.51	15110	20231226	17.14	18190	-2.69	20250102	17630	0.40	20250106	22550	-21.51	20240325	15450	14.56	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
120	20250106	101102	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17760	-70	5	-0.39	20617020	1167	167.43	17670	17860	17640	23150	12490	17830	17666.68	1.11	0	421	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5832	-13.75	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.24	15110	20231226	17.54	18190	-2.36	20250102	17640	0.68	20250106	22550	-21.24	20240325	15450	14.95	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
121	20250106	091103	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17860	30	2	0.17	2440740	138	19.80	17670	17860	17670	23150	12490	17830	17686.52	1.11	0	-3	18103	17966	17853	17716	17603	18035	17785	33	5320	100	12830	10	1	32836902	5865	-13.82	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.80	15110	20231226	18.20	18190	-1.81	20250102	17670	1.08	20250106	22550	-20.80	20240325	15450	15.60	20240116	0.01	N	403550	100	32 억		363601	N	N	0	N	00	N
122	20250103	161058	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17830	-140	5	-0.78	12241510	687	113.74	17800	17990	17740	23350	12580	17970	17818.79	1.11	0	-182	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5855	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	15090	20231222	18.16	18190	-1.98	20250102	17740	0.51	20250103	22550	-20.93	20240325	15450	15.40	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
123	20250103	151102	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17770	-200	5	-1.11	7271450	408	67.55	17800	17990	17740	23350	12580	17970	17822.18	1.11	0	-87	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5835	-13.75	2.75	12	0.00	-1292.00	6458.00	22550	20240325	-21.20	15090	20231222	17.76	18190	-2.31	20250102	17740	0.17	20250103	22550	-21.20	20240325	15450	15.02	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
124	20250103	141101	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17800	-170	5	-0.95	5991040	336	55.63	17800	17990	17740	23350	12580	17970	17830.48	1.11	0	-70	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5845	-13.78	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-21.06	15090	20231222	17.96	18190	-2.14	20250102	17740	0.34	20250103	22550	-21.06	20240325	15450	15.21	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
125	20250103	131102	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17830	-140	5	-0.78	5723660	321	53.15	17800	17990	17740	23350	12580	17970	17830.72	1.11	0	-67	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5855	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	15090	20231222	18.16	18190	-1.98	20250102	17740	0.51	20250103	22550	-20.93	20240325	15450	15.40	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
126	20250103	121101	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17860	-110	5	-0.61	3226890	181	29.97	17800	17990	17750	23350	12580	17970	17828.12	1.11	0	-22	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5865	-13.82	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.80	15090	20231222	18.36	18190	-1.81	20250102	17750	0.62	20250103	22550	-20.80	20240325	15450	15.60	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
127	20250103	111102	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17830	-140	5	-0.78	2888020	162	26.82	17800	17990	17750	23350	12580	17970	17827.28	1.11	0	-26	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5855	-13.80	2.76	12	0.00	-1292.00	6458.00	22550	20240325	-20.93	15090	20231222	18.16	18190	-1.98	20250102	17750	0.45	20250103	22550	-20.93	20240325	15450	15.40	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
128	20250103	101058	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17920	-50	5	-0.28	804970	45	7.45	17800	17990	17750	23350	12580	17970	17888.22	1.11	0	2	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5884	-13.87	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.53	15090	20231222	18.75	18190	-1.48	20250102	17750	0.96	20250103	22550	-20.53	20240325	15450	15.99	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
129	20250103	091101	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17950	-20	5	-0.11	518190	29	4.80	17800	17990	17800	23350	12580	17970	17868.62	1.11	0	-11	18316	18142	18016	17842	17716	18080	17780	33	5380	100	12930	10	1	32836902	5894	-13.89	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.40	15090	20231222	18.95	18190	-1.32	20250102	17800	0.84	20250103	22550	-20.40	20240325	15450	16.18	20240116	0.01	N	403550	100	32 억		363835	N	N	0	N	00	N
130	20250102	161048	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17970	-230	5	-1.26	10856440	603	8.99	18100	18190	17890	23650	12740	18200	18004.05	1.11	0	-43	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5901	-13.91	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.31	15020	20231221	19.64	18190	-1.21	20250102	17890	0.45	20250102	22550	-20.31	20240325	15320	17.30	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
131	20250102	151050	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17910	-290	5	-1.59	9634480	535	7.98	18100	18190	17890	23650	12740	18200	18008.37	1.11	0	-14	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5881	-13.86	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.58	15020	20231221	19.24	18190	-1.54	20250102	17890	0.11	20250102	22550	-20.58	20240325	15320	16.91	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
132	20250102	141047	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17890	-310	5	-1.70	9312200	517	7.71	18100	18190	17890	23650	12740	18200	18011.99	1.11	0	-10	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5875	-13.85	2.77	12	0.00	-1292.00	6458.00	22550	20240325	-20.67	15020	20231221	19.11	18190	-1.65	20250102	17890	0.00	20250102	22550	-20.67	20240325	15320	16.78	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
133	20250102	131051	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17990	-210	5	-1.15	8074750	448	6.68	18100	18190	17950	23650	12740	18200	18024.00	1.11	0	-3	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5907	-13.92	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.22	15020	20231221	19.77	18190	-1.10	20250102	17950	0.22	20250102	22550	-20.22	20240325	15320	17.43	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
134	20250102	121048	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17980	-220	5	-1.21	5483920	304	4.53	18100	18190	17950	23650	12740	18200	18039.21	1.11	0	28	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5904	-13.92	2.78	12	0.00	-1292.00	6458.00	22550	20240325	-20.27	15020	20231221	19.71	18190	-1.15	20250102	17950	0.17	20250102	22550	-20.27	20240325	15320	17.36	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
135	20250102	111039	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	17990	-210	5	-1.15	4764580	264	3.94	18100	18190	17960	23650	12740	18200	18047.65	1.11	0	42	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5907	-13.92	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.22	15020	20231221	19.77	18190	-1.10	20250102	17960	0.17	20250102	22550	-20.22	20240325	15320	17.43	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
136	20250102	101046	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18000	-200	5	-1.10	3248080	180	2.68	18100	18100	17960	23650	12740	18200	18044.89	1.11	0	18	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5911	-13.93	2.79	12	0.00	-1292.00	6458.00	22550	20240325	-20.18	15020	20231221	19.84	18100	-0.55	20250102	17960	0.22	20250102	22550	-20.18	20240325	15320	17.49	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N
137	20250102	091035	55	60.00	KOSPI		일반서비스	N	N	N	Y	60	N	18200	0	3	0.00	0	0	0.00	0	0	0	23650	12740	18200	0.00	1.11	0	0	18533	18366	18053	17886	17573	18450	17970	33	5450	100	13100	10	1	32836902	5976	-14.09	2.82	12	0.00	-1292.00	6458.00	22550	20240325	-19.29	15020	20231221	21.17	0	0.00	0	0	0.00	0	22550	-19.29	20240325	15320	18.80	20240102	0.01	N	403550	100	32 억		363952	N	N	0	N	00	N