KissMeData/039130/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160456	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	300	2	0.55	3928318900	71486	224.68	54900	55300	54400	70700	38100	54400	54952.37	14.88	14218	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8773	18.66	4.29	12	0.45	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	56000	-2.32	20250106	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.36	N	039130	500	80 억	2386556	N	N	543	N	N
3	20250124	150455	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	600	2	1.10	3709194700	67486	212.11	54900	55300	54400	70700	38100	54400	54962.52	14.88	15203	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8822	18.76	4.32	12	0.42	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	56000	-1.79	20250106	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
4	20250124	140455	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	600	2	1.10	3226967300	58696	184.48	54900	55300	54400	70700	38100	54400	54977.73	14.88	14777	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8822	18.76	4.32	12	0.37	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	56000	-1.79	20250106	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
5	20250124	130456	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	500	2	0.92	2401735100	43657	137.21	54900	55300	54400	70700	38100	54400	55013.89	14.88	19700	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8806	18.72	4.31	12	0.27	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	56000	-1.96	20250106	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
6	20250124	120454	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55100	700	2	1.29	2040974700	37091	116.58	54900	55300	54400	70700	38100	54400	55026.31	14.88	20940	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8838	18.79	4.32	12	0.23	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	56000	-1.61	20250106	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
7	20250124	110455	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55100	700	2	1.29	1480387600	26917	84.60	54900	55300	54400	70700	38100	54400	54998.46	14.88	17011	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8838	18.79	4.32	12	0.17	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	56000	-1.61	20250106	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
8	20250124	100453	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55300	900	2	1.65	1266062700	23032	72.39	54900	55300	54400	70700	38100	54400	54969.97	14.88	16973	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8870	18.86	4.34	12	0.14	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	56000	-1.25	20250106	52000	6.35	20250107	70600	-21.67	20240325	44150	25.25	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
9	20250124	090455	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	100	2	0.18	6656800	122	0.38	54900	54900	54500	70700	38100	54400	54578.57	14.88	-4	55666	55032	54666	54032	53666	54850	53850	80	16300	500	41340	100	1	16039185	8741	18.59	4.28	12	0.00	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.36	N	039130	500	80 억	2386556	N	N	692	N	N
10	20250123	160454	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54400	-600	5	-1.09	1739497100	31772	53.82	54500	55300	54300	71500	38500	55000	54750.64	14.94	-9292	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8725	18.55	4.27	12	0.20	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	56000	-2.86	20250106	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.38	N	039130	500	80 억	2396178	N	N	692	N	N
11	20250123	150453	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	-500	5	-0.91	1538879500	28088	47.58	54500	55300	54300	71500	38500	55000	54787.79	14.94	-8119	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8741	18.59	4.28	12	0.18	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
12	20250123	140454	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	-200	5	-0.36	1397174400	25497	43.19	54500	55300	54300	71500	38500	55000	54797.60	14.94	-7615	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8789	18.69	4.30	12	0.16	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
13	20250123	130452	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	-100	5	-0.18	1180784900	21539	36.49	54500	55300	54300	71500	38500	55000	54820.79	14.94	-5911	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8806	18.72	4.31	12	0.13	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	56000	-1.96	20250106	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
14	20250123	120453	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	-200	5	-0.36	1054504100	19231	32.58	54500	55300	54300	71500	38500	55000	54833.56	14.94	-4842	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8789	18.69	4.30	12	0.12	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
15	20250123	110453	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	-100	5	-0.18	896694300	16351	27.70	54500	55300	54300	71500	38500	55000	54840.33	14.94	-4455	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8806	18.72	4.31	12	0.10	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	56000	-1.96	20250106	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
16	20250123	100451	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55200	200	2	0.36	463780300	8476	14.36	54500	55300	54300	71500	38500	55000	54716.88	14.94	-1007	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8854	18.83	4.33	12	0.05	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	56000	-1.43	20250106	52000	6.15	20250107	70600	-21.81	20240325	44150	25.03	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
17	20250123	090451	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	-300	5	-0.55	62019000	1136	1.92	54500	55000	54500	71500	38500	55000	54594.19	14.94	-308	55866	55432	54866	54432	53866	55650	54650	80	16500	500	41800	100	1	16039185	8773	18.66	4.29	12	0.01	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	56000	-2.32	20250106	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.38	N	039130	500	80 억	2396178	N	N	364	N	N
18	20250122	160450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	700	2	1.29	3233979500	58866	159.51	54300	55300	54300	70500	38100	54300	54937.94	14.88	7209	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8822	18.76	4.32	12	0.37	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	56000	-1.79	20250106	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.37	N	039130	500	80 억	2385962	N	N	364	N	N
19	20250122	150450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	700	2	1.29	3012964500	54847	148.62	54300	55300	54300	70500	38100	54300	54933.99	14.88	9006	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8822	18.76	4.32	12	0.34	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	56000	-1.79	20250106	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
20	20250122	140448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55100	800	2	1.47	2170960900	39584	107.26	54300	55100	54300	70500	38100	54300	54844.40	14.88	14410	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8838	18.79	4.32	12	0.25	2932.00	12740.00	70600	20240325	-21.95	44150	20240805	24.80	56000	-1.61	20250106	52000	5.96	20250107	70600	-21.95	20240325	44150	24.80	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
21	20250122	130450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	700	2	1.29	1671651700	30505	82.66	54300	55100	54300	70500	38100	54300	54799.27	14.88	11299	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8822	18.76	4.32	12	0.19	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	56000	-1.79	20250106	52000	5.77	20250107	70600	-22.10	20240325	44150	24.58	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
22	20250122	120448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	600	2	1.10	1510161800	27566	74.70	54300	55100	54300	70500	38100	54300	54783.49	14.88	11320	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8806	18.72	4.31	12	0.17	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	56000	-1.96	20250106	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
23	20250122	110449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	500	2	0.92	986090700	18030	48.86	54300	54900	54300	70500	38100	54300	54691.66	14.88	5862	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8789	18.69	4.30	12	0.11	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
24	20250122	100449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	200	2	0.37	583145900	10671	28.92	54300	54800	54300	70500	38100	54300	54647.73	14.88	2296	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.07	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
25	20250122	090450	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	500	2	0.92	109263300	2000	5.42	54300	54800	54300	70500	38100	54300	54631.65	14.88	-904	55033	54666	54233	53866	53433	54450	53650	80	16200	500	41260	100	1	16039185	8789	18.69	4.30	12	0.01	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.37	N	039130	500	80 억	2385962	N	N	333	N	N
26	20250121	160447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	200	2	0.37	2003122900	36901	105.41	54600	54600	53800	70300	37900	54100	54283.70	14.87	439	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8709	18.52	4.26	12	0.23	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.37	N	039130	500	80 억	2385724	N	N	333	N	N
27	20250121	150449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	100	2	0.18	1684491800	31046	88.69	54600	54600	53800	70300	37900	54100	54257.93	14.87	3988	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8693	18.49	4.25	12	0.19	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
28	20250121	140449	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54100	0	3	0.00	1462718600	26945	76.97	54600	54600	53900	70300	37900	54100	54285.34	14.87	3562	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8677	18.45	4.25	12	0.17	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	56000	-3.39	20250106	52000	4.04	20250107	70600	-23.37	20240325	44150	22.54	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
29	20250121	130447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54400	300	2	0.55	1055610900	19438	55.53	54600	54600	53900	70300	37900	54100	54306.56	14.87	1923	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8725	18.55	4.27	12	0.12	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	56000	-2.86	20250106	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
30	20250121	120439	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	100	2	0.18	751105300	13840	39.53	54600	54600	53900	70300	37900	54100	54270.61	14.87	-1003	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8693	18.49	4.25	12	0.09	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
31	20250121	110428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	100	2	0.18	640202400	11793	33.69	54600	54600	53900	70300	37900	54100	54286.64	14.87	-882	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8693	18.49	4.25	12	0.07	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
32	20250121	100423	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	-100	5	-0.18	480383700	8836	25.24	54600	54600	54000	70300	37900	54100	54366.65	14.87	-1302	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8661	18.42	4.24	12	0.06	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
33	20250121	090448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54400	300	2	0.55	18109000	332	0.95	54600	54600	54200	70300	37900	54100	54545.18	14.87	-77	55500	54800	54000	53300	52500	55150	53650	80	16200	500	41110	100	1	16039185	8725	18.55	4.27	12	0.00	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	56000	-2.86	20250106	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.37	N	039130	500	80 억	2385724	N	N	205	N	N
34	20250120	160445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54100	600	2	1.12	1887884800	34972	149.68	53300	54700	53200	69500	37500	53500	53982.71	14.86	2277	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8677	18.45	4.25	12	0.22	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	56000	-3.39	20250106	52000	4.04	20250107	70600	-23.37	20240325	44150	22.54	20240805	0.36	N	039130	500	80 억	2383836	N	N	205	N	N
35	20250120	150447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	700	2	1.31	1757333300	32560	139.36	53300	54700	53200	69500	37500	53500	53972.15	14.86	2830	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8693	18.49	4.25	12	0.20	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
36	20250120	140446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	500	2	0.93	1550659400	28745	123.03	53300	54700	53200	69500	37500	53500	53945.36	14.86	3482	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8661	18.42	4.24	12	0.18	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
37	20250120	130445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	800	2	1.50	1222225200	22709	97.20	53300	54400	53200	69500	37500	53500	53821.18	14.86	2156	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8709	18.52	4.26	12	0.14	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
38	20250120	120447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	500	2	0.93	918514000	17099	73.19	53300	54100	53200	69500	37500	53500	53717.41	14.86	2592	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8661	18.42	4.24	12	0.11	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
39	20250120	110448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53900	400	2	0.75	618664600	11544	49.41	53300	54000	53200	69500	37500	53500	53591.87	14.86	782	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8645	18.38	4.23	12	0.07	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	56000	-3.75	20250106	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
40	20250120	100447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53900	400	2	0.75	372371400	6962	29.80	53300	53900	53200	69500	37500	53500	53486.27	14.86	2074	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8645	18.38	4.23	12	0.04	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	56000	-3.75	20250106	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
41	20250120	090447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53200	-300	5	-0.56	81464700	1527	6.54	53300	53800	53200	69500	37500	53500	53349.51	14.86	69	54300	53900	53500	53100	52700	54100	53300	80	16000	500	40660	100	1	16039185	8533	18.14	4.18	12	0.01	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	56000	-5.00	20250106	52000	2.31	20250107	70600	-24.65	20240325	44150	20.50	20240805	0.36	N	039130	500	80 억	2383836	N	N	335	N	N
42	20250117	160445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	100	2	0.19	1243826700	23233	43.56	53100	53900	53100	69400	37400	53400	53537.15	14.87	-311	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8581	18.25	4.20	12	0.14	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.39	N	039130	500	80 억	2384928	N	N	335	N	N
43	20250117	150446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	200	2	0.37	1133840200	21179	39.71	53100	53900	53100	69400	37400	53400	53536.06	14.87	-596	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8597	18.28	4.21	12	0.13	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
44	20250117	140446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53700	300	2	0.56	1068412100	19959	37.42	53100	53900	53100	69400	37400	53400	53530.34	14.87	-522	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8613	18.32	4.22	12	0.12	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	56000	-4.11	20250106	52000	3.27	20250107	70600	-23.94	20240325	44150	21.63	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
45	20250117	130446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	100	2	0.19	926075700	17306	32.45	53100	53900	53100	69400	37400	53400	53511.83	14.87	-976	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8581	18.25	4.20	12	0.11	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
46	20250117	120447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	100	2	0.19	742002100	13859	25.99	53100	53900	53100	69400	37400	53400	53539.37	14.87	-266	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8581	18.25	4.20	12	0.09	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
47	20250117	110446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	200	2	0.37	525898300	9831	18.43	53100	53900	53100	69400	37400	53400	53493.88	14.87	12	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8597	18.28	4.21	12	0.06	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
48	20250117	100448	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	100	2	0.19	253926200	4752	8.91	53100	53900	53100	69400	37400	53400	53435.65	14.87	-12	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8581	18.25	4.20	12	0.03	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
49	20250117	090447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	-300	5	-0.56	17577200	331	0.62	53100	53400	53100	69400	37400	53400	53103.32	14.87	-105	54133	53766	53333	52966	52533	53550	52750	80	16000	500	40580	100	1	16039185	8517	18.11	4.17	12	0.00	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.39	N	039130	500	80 억	2384928	N	N	293	N	N
50	20250116	160444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53400	200	2	0.38	2840776900	53330	80.94	53500	53700	52900	69100	37300	53200	53267.62	14.83	3486	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8565	18.21	4.19	12	0.33	2932.00	12740.00	70600	20240325	-24.36	44150	20240805	20.95	56000	-4.64	20250106	52000	2.69	20250107	70600	-24.36	20240325	44150	20.95	20240805	0.38	N	039130	500	80 억	2379171	N	N	293	N	N
51	20250116	150424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	100	2	0.19	2654401900	49839	75.64	53500	53700	52900	69100	37300	53200	53259.53	14.83	2947	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8549	18.18	4.18	12	0.31	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
52	20250116	140446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	300	2	0.56	2338056800	43911	66.64	53500	53700	52900	69100	37300	53200	53245.36	14.83	1419	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8581	18.25	4.20	12	0.27	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
53	20250116	130446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	-100	5	-0.19	1890585900	35532	53.93	53500	53700	52900	69100	37300	53200	53207.98	14.83	-166	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8517	18.11	4.17	12	0.22	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
54	20250116	120446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	-100	5	-0.19	1311830300	24623	37.37	53500	53700	53000	69100	37300	53200	53276.62	14.83	-3996	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8517	18.11	4.17	12	0.15	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
55	20250116	110446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53200	0	3	0.00	999657500	18752	28.46	53500	53700	53000	69100	37300	53200	53309.38	14.83	-4538	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8533	18.14	4.18	12	0.12	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	56000	-5.00	20250106	52000	2.31	20250107	70600	-24.65	20240325	44150	20.50	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
56	20250116	100446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53400	200	2	0.38	770615700	14451	21.93	53500	53700	53000	69100	37300	53200	53326.12	14.83	-3641	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8565	18.21	4.19	12	0.09	2932.00	12740.00	70600	20240325	-24.36	44150	20240805	20.95	56000	-4.64	20250106	52000	2.69	20250107	70600	-24.36	20240325	44150	20.95	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
57	20250116	090446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	100	2	0.19	60428000	1131	1.72	53500	53700	53300	69100	37300	53200	53428.82	14.83	-796	55733	54466	53733	52466	51733	54100	52100	80	15900	500	40430	100	1	16039185	8549	18.18	4.18	12	0.01	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.38	N	039130	500	80 억	2379171	N	N	503	N	N
58	20250115	160444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53200	-1000	5	-1.85	3537681800	65877	142.36	53900	55000	53000	70400	38000	54200	53705.54	14.95	-1177	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8533	18.14	4.18	12	0.41	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	56000	-5.00	20250106	52000	2.31	20250107	70600	-24.65	20240325	44150	20.50	20240805	0.40	N	039130	500	80 억	2397430	N	N	503	N	N
59	20250115	150446	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	-900	5	-1.66	3141051300	58418	126.24	53900	55000	53000	70400	38000	54200	53768.55	14.95	-1176	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8549	18.18	4.18	12	0.36	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
60	20250115	140447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53200	-1000	5	-1.85	2718789100	50475	109.08	53900	55000	53100	70400	38000	54200	53864.07	14.95	-1081	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8533	18.14	4.18	12	0.31	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	56000	-5.00	20250106	52000	2.31	20250107	70600	-24.65	20240325	44150	20.50	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
61	20250115	130444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	-700	5	-1.29	2037505900	37706	81.48	53900	55000	53400	70400	38000	54200	54036.65	14.95	1567	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8581	18.25	4.20	12	0.24	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
62	20250115	120438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	-700	5	-1.29	1828056400	33796	73.03	53900	55000	53400	70400	38000	54200	54090.91	14.95	1005	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8581	18.25	4.20	12	0.21	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
63	20250115	110445	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53900	-300	5	-0.55	1145705700	21073	45.54	53900	55000	53900	70400	38000	54200	54368.42	14.95	24	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8645	18.38	4.23	12	0.13	2932.00	12740.00	70600	20240325	-23.65	44150	20240805	22.08	56000	-3.75	20250106	52000	3.65	20250107	70600	-23.65	20240325	44150	22.08	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
64	20250115	100444	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	100	2	0.18	570127100	10473	22.63	53900	55000	53900	70400	38000	54200	54437.80	14.95	714	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8709	18.52	4.26	12	0.07	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
65	20250115	090447	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	0	3	0.00	13177200	244	0.53	53900	54200	53900	70400	38000	54200	54004.92	14.95	-28	55200	54700	54000	53500	52800	54950	53750	80	16200	500	41190	100	1	16039185	8693	18.49	4.25	12	0.00	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.40	N	039130	500	80 억	2397430	N	N	422	N	N
66	20250114	160440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	200	2	0.37	2494248500	46249	73.89	54000	54500	53300	70200	37800	54000	53930.81	14.94	-2149	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8693	18.49	4.25	12	0.29	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.44	N	039130	500	80 억	2396954	N	N	422	N	N
67	20250114	150443	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	0	3	0.00	2279465000	42278	67.54	54000	54500	53300	70200	37800	54000	53916.10	14.94	-2221	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8661	18.42	4.24	12	0.26	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
68	20250114	140443	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54200	200	2	0.37	1813340400	33646	53.75	54000	54500	53300	70200	37800	54000	53894.68	14.94	1538	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8693	18.49	4.25	12	0.21	2932.00	12740.00	70600	20240325	-23.23	44150	20240805	22.76	56000	-3.21	20250106	52000	4.23	20250107	70600	-23.23	20240325	44150	22.76	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
69	20250114	130441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	300	2	0.56	1445823600	26840	42.88	54000	54500	53300	70200	37800	54000	53868.24	14.94	3335	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8709	18.52	4.26	12	0.17	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
70	20250114	120440	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	300	2	0.56	1170471700	21770	34.78	54000	54300	53300	70200	37800	54000	53765.35	14.94	2512	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8709	18.52	4.26	12	0.14	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
71	20250114	110441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	0	3	0.00	846538000	15778	25.21	54000	54100	53300	70200	37800	54000	53653.06	14.94	806	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8661	18.42	4.24	12	0.10	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
72	20250114	100441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53800	-200	5	-0.37	619317300	11550	18.45	54000	54100	53300	70200	37800	54000	53620.55	14.94	127	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8629	18.35	4.22	12	0.07	2932.00	12740.00	70600	20240325	-23.80	44150	20240805	21.86	56000	-3.93	20250106	52000	3.46	20250107	70600	-23.80	20240325	44150	21.86	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
73	20250114	090441	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54100	100	2	0.19	100880200	1876	3.00	54000	54100	53700	70200	37800	54000	53774.09	14.94	587	56000	55000	54100	53100	52200	54550	52650	80	16200	500	41040	100	1	16039185	8677	18.45	4.25	12	0.01	2932.00	12740.00	70600	20240325	-23.37	44150	20240805	22.54	56000	-3.39	20250106	52000	4.04	20250107	70600	-23.37	20240325	44150	22.54	20240805	0.44	N	039130	500	80 억	2396954	N	N	1352	N	N
74	20250113	160437	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	-300	5	-0.55	3364118500	62451	100.84	54300	55100	53200	70500	38100	54300	53867.82	15.00	-5449	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8661	18.42	4.24	12	0.39	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.34	N	039130	500	80 억	2405934	N	N	1352	N	N
75	20250113	150438	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53700	-600	5	-1.10	3064127200	56887	91.85	54300	55100	53200	70500	38100	54300	53863.40	15.00	-5026	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8613	18.32	4.22	12	0.35	2932.00	12740.00	70600	20240325	-23.94	44150	20240805	21.63	56000	-4.11	20250106	52000	3.27	20250107	70600	-23.94	20240325	44150	21.63	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
76	20250113	140434	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54000	-300	5	-0.55	2729015000	50660	81.80	54300	55100	53200	70500	38100	54300	53869.23	15.00	-3671	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8661	18.42	4.24	12	0.32	2932.00	12740.00	70600	20240325	-23.51	44150	20240805	22.31	56000	-3.57	20250106	52000	3.85	20250107	70600	-23.51	20240325	44150	22.31	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
77	20250113	130432	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	-1000	5	-1.84	2165690400	40155	64.84	54300	55100	53300	70500	38100	54300	53933.27	15.00	-2829	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8549	18.18	4.18	12	0.25	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
78	20250113	120432	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	-800	5	-1.47	1817738900	33643	54.32	54300	55100	53300	70500	38100	54300	54030.23	15.00	-3237	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8581	18.25	4.20	12	0.21	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
79	20250113	110433	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	-700	5	-1.29	1508433600	27877	45.01	54300	55100	53300	70500	38100	54300	54110.33	15.00	-1323	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8597	18.28	4.21	12	0.17	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
80	20250113	100432	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	0	3	0.00	621373000	11386	18.38	54300	55100	54000	70500	38100	54300	54573.42	15.00	130	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8709	18.52	4.26	12	0.07	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
81	20250113	090435	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	200	2	0.37	116165300	2128	3.44	54300	54900	54300	70500	38100	54300	54588.96	15.00	-644	56100	55200	54600	53700	53100	55650	54150	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.01	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.34	N	039130	500	80 억	2405934	N	N	1079	N	N
82	20250110	160430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	0	3	0.00	3389899900	61896	38.32	54000	55500	54000	70500	38100	54300	54767.67	14.86	2535	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8709	18.52	4.26	12	0.39	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.33	N	039130	500	80 억	2384123	N	N	1079	N	N
83	20250110	150431	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54400	100	2	0.18	2967578100	54120	33.51	54000	55500	54000	70500	38100	54300	54833.30	14.86	1883	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8725	18.55	4.27	12	0.34	2932.00	12740.00	70600	20240325	-22.95	44150	20240805	23.22	56000	-2.86	20250106	52000	4.62	20250107	70600	-22.95	20240325	44150	23.22	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
84	20250110	140430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	400	2	0.74	2607681100	47539	29.44	54000	55500	54000	70500	38100	54300	54853.51	14.86	2659	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8773	18.66	4.29	12	0.30	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	56000	-2.32	20250106	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
85	20250110	130429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	200	2	0.37	2330557300	42464	26.29	54000	55500	54000	70500	38100	54300	54883.13	14.86	3056	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.26	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
86	20250110	120430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	400	2	0.74	1946552900	35445	21.95	54000	55500	54000	70500	38100	54300	54917.56	14.86	3776	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8773	18.66	4.29	12	0.22	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	56000	-2.32	20250106	52000	5.19	20250107	70600	-22.52	20240325	44150	23.90	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
87	20250110	110429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54500	200	2	0.37	1623105100	29526	18.28	54000	55500	54000	70500	38100	54300	54972.06	14.86	2348	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8741	18.59	4.28	12	0.18	2932.00	12740.00	70600	20240325	-22.80	44150	20240805	23.44	56000	-2.68	20250106	52000	4.81	20250107	70600	-22.80	20240325	44150	23.44	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
88	20250110	100428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	600	2	1.10	1387083500	25210	15.61	54000	55500	54000	70500	38100	54300	55021.16	14.86	2846	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8806	18.72	4.31	12	0.16	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	56000	-1.96	20250106	52000	5.58	20250107	70600	-22.24	20240325	44150	24.35	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
89	20250110	090431	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	500	2	0.92	78460300	1440	0.89	54000	55000	54000	70500	38100	54300	54486.32	14.86	-287	56366	55332	53966	52932	51566	55850	53450	80	16200	500	41260	100	1	16039185	8789	18.69	4.30	12	0.01	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.33	N	039130	500	80 억	2384123	N	N	790	N	N
90	20250109	160428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	1300	2	2.45	8753448900	161465	279.07	53200	55000	52600	68900	37100	53000	54212.67	14.79	-6282	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8709	18.52	4.26	12	1.01	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.29	N	039130	500	80 억	2372387	N	N	790	N	N
91	20250109	150429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54600	1600	2	3.02	7534787400	139058	240.34	53200	55000	52600	68900	37100	53000	54184.49	14.79	-4867	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8757	18.62	4.29	12	0.87	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	56000	-2.50	20250106	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
92	20250109	140430	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	1300	2	2.45	6421854300	118555	204.91	53200	55000	52600	68900	37100	53000	54167.72	14.79	4417	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8709	18.52	4.26	12	0.74	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	56000	-3.04	20250106	52000	4.42	20250107	70600	-23.09	20240325	44150	22.99	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
93	20250109	130429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	1800	2	3.40	5709288200	105431	182.22	53200	55000	52600	68900	37100	53000	54151.89	14.79	8309	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8789	18.69	4.30	12	0.66	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
94	20250109	120428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	1800	2	3.40	5051123500	93431	161.48	53200	54900	52600	68900	37100	53000	54062.61	14.79	4615	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8789	18.69	4.30	12	0.58	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	56000	-2.14	20250106	52000	5.38	20250107	70600	-22.38	20240325	44150	24.12	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
95	20250109	110429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54600	1600	2	3.02	4095008200	75966	131.30	53200	54900	52600	68900	37100	53000	53905.80	14.79	2459	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8757	18.62	4.29	12	0.47	2932.00	12740.00	70600	20240325	-22.66	44150	20240805	23.67	56000	-2.50	20250106	52000	5.00	20250107	70600	-22.66	20240325	44150	23.67	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
96	20250109	100428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	600	2	1.13	1201111900	22584	39.03	53200	53900	52600	68900	37100	53000	53184.20	14.79	-123	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8597	18.28	4.21	12	0.14	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
97	20250109	090431	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52700	-300	5	-0.57	293846200	5556	9.60	53200	53200	52600	68900	37100	53000	52888.08	14.79	-4707	54266	53632	53066	52432	51866	53950	52750	80	15900	500	40280	100	1	16039185	8453	17.97	4.14	12	0.03	2932.00	12740.00	70600	20240325	-25.35	44150	20240805	19.37	56000	-5.89	20250106	52000	1.35	20250107	70600	-25.35	20240325	44150	19.37	20240805	0.29	N	039130	500	80 억	2372387	N	N	250	N	N
98	20250108	160424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53000	300	2	0.57	3068013300	57740	28.49	52500	53700	52500	68500	36900	52700	53134.99	14.73	4932	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8501	18.08	4.16	12	0.36	2932.00	12740.00	70600	20240325	-24.93	44150	20240805	20.05	56000	-5.36	20250106	52000	1.92	20250107	70600	-24.93	20240325	44150	20.05	20240805	0.28	N	039130	500	80 억	2362161	N	N	250	N	N
99	20250108	150427	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52900	200	2	0.38	2863296600	53877	26.58	52500	53700	52500	68500	36900	52700	53145.06	14.73	4938	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8485	18.04	4.15	12	0.34	2932.00	12740.00	70600	20240325	-25.07	44150	20240805	19.82	56000	-5.54	20250106	52000	1.73	20250107	70600	-25.07	20240325	44150	19.82	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
100	20250108	140429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52900	200	2	0.38	2297824300	43189	21.31	52500	53700	52500	68500	36900	52700	53203.92	14.73	4464	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8485	18.04	4.15	12	0.27	2932.00	12740.00	70600	20240325	-25.07	44150	20240805	19.82	56000	-5.54	20250106	52000	1.73	20250107	70600	-25.07	20240325	44150	19.82	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
101	20250108	130429	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	600	2	1.14	1966140100	36932	18.22	52500	53700	52500	68500	36900	52700	53236.76	14.73	5829	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8549	18.18	4.18	12	0.23	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
102	20250108	120426	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53500	800	2	1.52	1605909800	30188	14.89	52500	53700	52500	68500	36900	52700	53196.96	14.73	8113	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8581	18.25	4.20	12	0.19	2932.00	12740.00	70600	20240325	-24.22	44150	20240805	21.18	56000	-4.46	20250106	52000	2.88	20250107	70600	-24.22	20240325	44150	21.18	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
103	20250108	110425	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	900	2	1.71	1304806700	24556	12.12	52500	53700	52500	68500	36900	52700	53135.96	14.73	7538	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8597	18.28	4.21	12	0.15	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
104	20250108	100426	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	600	2	1.14	720118000	13615	6.72	52500	53400	52500	68500	36900	52700	52891.52	14.73	3371	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8549	18.18	4.18	12	0.08	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
105	20250108	090428	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	400	2	0.76	60718500	1153	0.57	52500	53200	52500	68500	36900	52700	52661.32	14.73	185	55300	54000	53000	51700	50700	53500	51200	80	15800	500	40050	100	1	16039185	8517	18.11	4.17	12	0.01	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.28	N	039130	500	80 억	2362161	N	N	127	N	N
106	20250107	160423	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52700	-3000	5	-5.39	10700826500	202007	235.58	54100	54300	52000	72400	39000	55700	52972.64	14.84	-19423	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8453	17.97	4.14	12	1.26	2932.00	12740.00	70600	20240325	-25.35	44150	20240805	19.37	56000	-5.89	20250106	52000	1.35	20250107	70600	-25.35	20240325	44150	19.37	20240805	0.26	N	039130	500	80 억	2380578	N	N	127	N	N
107	20250107	150424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52500	-3200	5	-5.75	10091164300	190443	222.10	54100	54300	52000	72400	39000	55700	52987.79	14.84	-19114	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8421	17.91	4.12	12	1.19	2932.00	12740.00	70600	20240325	-25.64	44150	20240805	18.91	56000	-6.25	20250106	52000	0.96	20250107	70600	-25.64	20240325	44150	18.91	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
108	20250107	140424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	-2600	5	-4.67	7906468600	148977	173.74	54100	54300	52000	72400	39000	55700	53071.67	14.84	-14960	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8517	18.11	4.17	12	0.93	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
109	20250107	130424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53100	-2600	5	-4.67	7160145300	134952	157.38	54100	54300	52000	72400	39000	55700	53056.90	14.84	-16005	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8517	18.11	4.17	12	0.84	2932.00	12740.00	70600	20240325	-24.79	44150	20240805	20.27	56000	-5.18	20250106	52000	2.12	20250107	70600	-24.79	20240325	44150	20.27	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
110	20250107	120424	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53200	-2500	5	-4.49	6534574300	123189	143.67	54100	54300	52000	72400	39000	55700	53045.03	14.84	-15231	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8533	18.14	4.18	12	0.77	2932.00	12740.00	70600	20240325	-24.65	44150	20240805	20.50	56000	-5.00	20250106	52000	2.31	20250107	70600	-24.65	20240325	44150	20.50	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
111	20250107	110421	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53600	-2100	5	-3.77	5850990400	110381	128.73	54100	54300	52000	72400	39000	55700	53007.13	14.84	-15496	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8597	18.28	4.21	12	0.69	2932.00	12740.00	70600	20240325	-24.08	44150	20240805	21.40	56000	-4.29	20250106	52000	3.08	20250107	70600	-24.08	20240325	44150	21.40	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
112	20250107	100426	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	53300	-2400	5	-4.31	4924697400	93055	108.52	54100	54300	52000	72400	39000	55700	52922.32	14.84	-18771	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8549	18.18	4.18	12	0.58	2932.00	12740.00	70600	20240325	-24.50	44150	20240805	20.72	56000	-4.82	20250106	52000	2.50	20250107	70600	-24.50	20240325	44150	20.72	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
113	20250107	090423	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	52200	-3500	5	-6.28	1688185500	31886	37.19	54100	54300	52000	72400	39000	55700	52944.07	14.84	-13306	56500	56100	55600	55200	54700	56300	55400	80	16700	500	42330	100	1	16039185	8372	17.80	4.10	12	0.20	2932.00	12740.00	70600	20240325	-26.06	44150	20240805	18.23	56000	-6.79	20250106	52000	0.38	20250107	70600	-26.06	20240325	44150	18.23	20240805	0.26	N	039130	500	80 억	2380578	N	N	91	N	N
114	20250106	160419	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	300	2	0.54	4756249400	85548	142.30	55500	56000	55100	72000	38800	55400	55597.44	14.76	20918	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8934	19.00	4.37	12	0.53	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56000	-0.54	20250106	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억	2367406	N	N	91	N	N
115	20250106	150419	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	300	2	0.54	4070982000	73254	121.85	55500	56000	55100	72000	38800	55400	55573.51	14.76	19454	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8934	19.00	4.37	12	0.46	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56000	-0.54	20250106	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
116	20250106	140420	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	300	2	0.54	3192770200	57523	95.68	55500	56000	55100	72000	38800	55400	55504.24	14.76	11280	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8934	19.00	4.37	12	0.36	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56000	-0.54	20250106	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
117	20250106	130418	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	300	2	0.54	2535656500	45701	76.02	55500	56000	55100	72000	38800	55400	55483.61	14.76	4494	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8934	19.00	4.37	12	0.28	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56000	-0.54	20250106	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
118	20250106	120417	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55400	0	3	0.00	1663613400	29986	49.88	55500	56000	55100	72000	38800	55400	55479.67	14.76	1515	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8886	18.89	4.35	12	0.19	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	56000	-1.07	20250106	54100	2.40	20250102	70600	-21.53	20240325	44150	25.48	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
119	20250106	110418	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55600	200	2	0.36	1291387800	23278	38.72	55500	56000	55100	72000	38800	55400	55476.75	14.76	-172	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8918	18.96	4.36	12	0.15	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	56000	-0.71	20250106	54100	2.77	20250102	70600	-21.25	20240325	44150	25.93	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
120	20250106	100417	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55600	200	2	0.36	614577100	11060	18.40	55500	56000	55300	72000	38800	55400	55567.55	14.76	-934	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8918	18.96	4.36	12	0.07	2932.00	12740.00	70600	20240325	-21.25	44150	20240805	25.93	56000	-0.71	20250106	54100	2.77	20250102	70600	-21.25	20240325	44150	25.93	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
121	20250106	090414	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	300	2	0.54	54105400	973	1.62	55500	56000	55500	72000	38800	55400	55606.78	14.76	66	56533	55966	55333	54766	54133	56250	55050	80	16600	500	42100	100	1	16039185	8934	19.00	4.37	12	0.01	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	56000	-0.54	20250106	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.27	N	039130	500	80 억	2367406	N	N	94	N	N
122	20250103	160415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55400	700	2	1.28	3323077900	59992	144.93	54700	55900	54700	71100	38300	54700	55392.01	14.83	-3438	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8886	18.89	4.35	12	0.37	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	55900	-0.89	20250103	54100	2.40	20250102	70600	-21.53	20240325	44150	25.48	20240805	0.32	N	039130	500	80 억	2378937	N	N	94	N	N
123	20250103	150415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55400	700	2	1.28	3080853000	55621	134.37	54700	55900	54700	71100	38300	54700	55390.10	14.83	-3784	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8886	18.89	4.35	12	0.35	2932.00	12740.00	70600	20240325	-21.53	44150	20240805	25.48	55900	-0.89	20250103	54100	2.40	20250102	70600	-21.53	20240325	44150	25.48	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
124	20250103	140416	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55300	600	2	1.10	2680076900	48383	116.88	54700	55900	54700	71100	38300	54700	55392.95	14.83	-4108	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8870	18.86	4.34	12	0.30	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	55900	-1.07	20250103	54100	2.22	20250102	70600	-21.67	20240325	44150	25.25	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
125	20250103	130414	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	1000	2	1.83	2283652900	41253	99.66	54700	55900	54700	71100	38300	54700	55357.26	14.83	-3473	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8934	19.00	4.37	12	0.26	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	55900	-0.36	20250103	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
126	20250103	120415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55700	1000	2	1.83	1943810000	35154	84.92	54700	55900	54700	71100	38300	54700	55294.13	14.83	-3741	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8934	19.00	4.37	12	0.22	2932.00	12740.00	70600	20240325	-21.10	44150	20240805	26.16	55900	-0.36	20250103	54100	2.96	20250102	70600	-21.10	20240325	44150	26.16	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
127	20250103	110415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55500	800	2	1.46	1595876700	28898	69.81	54700	55900	54700	71100	38300	54700	55224.47	14.83	-4913	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8902	18.93	4.36	12	0.18	2932.00	12740.00	70600	20240325	-21.39	44150	20240805	25.71	55900	-0.72	20250103	54100	2.59	20250102	70600	-21.39	20240325	44150	25.71	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
128	20250103	100414	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55000	300	2	0.55	1011608800	18312	44.24	54700	55900	54700	71100	38300	54700	55242.94	14.83	-5610	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8822	18.76	4.32	12	0.11	2932.00	12740.00	70600	20240325	-22.10	44150	20240805	24.58	55900	-1.61	20250103	54100	1.66	20250102	70600	-22.10	20240325	44150	24.58	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
129	20250103	090415	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55300	600	2	1.10	85939800	1568	3.79	54700	55400	54700	71100	38300	54700	54808.55	14.83	668	55900	55300	54700	54100	53500	55600	54400	80	16400	500	41570	100	1	16039185	8870	18.86	4.34	12	0.01	2932.00	12740.00	70600	20240325	-21.67	44150	20240805	25.25	55400	-0.18	20250103	54100	2.22	20250102	70600	-21.67	20240325	44150	25.25	20240805	0.32	N	039130	500	80 억	2378937	N	N	87	N	N
130	20250102	160413	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	400	2	0.74	2267504500	41380	32.06	54200	55300	54100	70500	38100	54300	54797.14	14.81	-1044	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8773	18.66	4.29	12	0.26	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	55300	-1.08	20250102	54100	1.11	20250102	70600	-22.52	20240325	44150	23.90	20240805	0.31	N	039130	500	80 억	2375300	N	N	87	N	N
131	20250102	150413	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	55200	900	2	1.66	1993859400	36399	28.20	54200	55200	54100	70500	38100	54300	54777.86	14.81	-362	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8854	18.83	4.33	12	0.23	2932.00	12740.00	70600	20240325	-21.81	44150	20240805	25.03	55200	0.00	20250102	54100	2.03	20250102	70600	-21.81	20240325	44150	25.03	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
132	20250102	140411	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54800	500	2	0.92	1424754000	26041	20.18	54200	55100	54100	70500	38100	54300	54711.95	14.81	-141	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8789	18.69	4.30	12	0.16	2932.00	12740.00	70600	20240325	-22.38	44150	20240805	24.12	55100	-0.54	20250102	54100	1.29	20250102	70600	-22.38	20240325	44150	24.12	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
133	20250102	130412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54700	400	2	0.74	1147638000	20972	16.25	54200	55100	54100	70500	38100	54300	54722.39	14.81	-829	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8773	18.66	4.29	12	0.13	2932.00	12740.00	70600	20240325	-22.52	44150	20240805	23.90	55100	-0.73	20250102	54100	1.11	20250102	70600	-22.52	20240325	44150	23.90	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
134	20250102	120412	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	600	2	1.10	890060100	16268	12.60	54200	55100	54100	70500	38100	54300	54712.32	14.81	339	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8806	18.72	4.31	12	0.10	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	55100	-0.36	20250102	54100	1.48	20250102	70600	-22.24	20240325	44150	24.35	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
135	20250102	110403	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54900	600	2	1.10	573012200	10467	8.11	54200	55100	54100	70500	38100	54300	54744.65	14.81	-199	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8806	18.72	4.31	12	0.07	2932.00	12740.00	70600	20240325	-22.24	44150	20240805	24.35	55100	-0.36	20250102	54100	1.48	20250102	70600	-22.24	20240325	44150	24.35	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
136	20250102	100410	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	0	3	0.00	87971400	1620	1.26	54200	54800	54100	70500	38100	54300	54303.33	14.81	53	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8709	18.52	4.26	12	0.01	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	54800	-0.91	20250102	54100	0.37	20250102	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N
137	20250102	090407	55	60.00	KOSPI200	일반서비스	N	N	N	Y	60	N	54300	0	3	0.00	0	0	0.00	0	0	0	70500	38100	54300	0.00	14.81	0	57033	55666	53633	52266	50233	56350	52950	80	16200	500	41260	100	1	16039185	8709	18.52	4.26	12	0.00	2932.00	12740.00	70600	20240325	-23.09	44150	20240805	22.99	0	0.00	0	0	0.00	0	70600	-23.09	20240325	44150	22.99	20240805	0.31	N	039130	500	80 억	2375300	N	N	591	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History