KissMeData/000180/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	3	2	0.22	20078068	14568	129.09	1380	1390	1373	1794	966	1380	1378.22	1.18	3572	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.66	N	000180	500	360 억	819699	N	N	3	N	N
3	20250124	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1384	4	2	0.29	14566316	10559	93.57	1380	1390	1373	1794	966	1380	1379.52	1.18	152	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.34	1121	20241210	23.46	1538	-10.01	20250113	1293	7.04	20250102	2320	-40.34	20240221	1121	23.46	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
4	20250124	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	-5	5	-0.36	12811286	9283	82.26	1380	1390	1373	1794	966	1380	1380.08	1.18	160	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	959	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1538	-10.60	20250113	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
5	20250124	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	0	3	0.00	9680677	7010	62.12	1380	1390	1373	1794	966	1380	1380.98	1.18	46	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	963	-4.02	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
6	20250124	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	3	2	0.22	7093639	5138	45.53	1380	1390	1373	1794	966	1380	1380.62	1.18	-13	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
7	20250124	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	0	3	0.00	2144264	1553	13.76	1380	1390	1373	1794	966	1380	1380.72	1.18	-12	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	963	-4.02	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
8	20250124	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1384	4	2	0.29	1518650	1100	9.75	1380	1390	1373	1794	966	1380	1380.59	1.18	-3	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.34	1121	20241210	23.46	1538	-10.01	20250113	1293	7.04	20250102	2320	-40.34	20240221	1121	23.46	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
9	20250124	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1381	1	2	0.07	17942	13	0.12	1380	1381	1380	1794	966	1380	1380.15	1.18	0	1414	1396	1382	1364	1350	1406	1374	360	414	500	960	1	1	69751600	963	-4.03	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.47	1121	20241210	23.19	1538	-10.21	20250113	1293	6.81	20250102	2320	-40.47	20240221	1121	23.19	20241210	0.66	N	000180	500	360 억	819699	N	N	0	N	N
10	20250123	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	0	3	0.00	15570293	11285	20.62	1371	1400	1368	1794	966	1380	1379.73	1.17	481	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	963	-4.02	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
11	20250123	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	0	3	0.00	15290449	11082	20.25	1371	1400	1368	1794	966	1380	1379.76	1.17	655	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	963	-4.02	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
12	20250123	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1376	-4	5	-0.29	13720445	9944	18.17	1371	1400	1368	1794	966	1380	1379.77	1.17	1295	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	960	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.69	1121	20241210	22.75	1538	-10.53	20250113	1293	6.42	20250102	2320	-40.69	20240221	1121	22.75	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
13	20250123	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1377	-3	5	-0.22	12524223	9075	16.59	1371	1400	1368	1794	966	1380	1380.08	1.17	1258	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	960	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.65	1121	20241210	22.84	1538	-10.47	20250113	1293	6.50	20250102	2320	-40.65	20240221	1121	22.84	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
14	20250123	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1372	-8	5	-0.58	10408608	7539	13.78	1371	1400	1368	1794	966	1380	1380.64	1.17	1211	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	957	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.86	1121	20241210	22.39	1538	-10.79	20250113	1293	6.11	20250102	2320	-40.86	20240221	1121	22.39	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
15	20250123	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1373	-7	5	-0.51	9755891	7063	12.91	1371	1400	1368	1794	966	1380	1381.27	1.17	1210	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	958	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.82	1121	20241210	22.48	1538	-10.73	20250113	1293	6.19	20250102	2320	-40.82	20240221	1121	22.48	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
16	20250123	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1385	5	2	0.36	7373089	5330	9.74	1371	1400	1368	1794	966	1380	1383.32	1.17	1242	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	966	-4.04	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.30	1121	20241210	23.55	1538	-9.95	20250113	1293	7.12	20250102	2320	-40.30	20240221	1121	23.55	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
17	20250123	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1371	-9	5	-0.65	1372371	1001	1.83	1371	1371	1371	1794	966	1380	1371.00	1.17	975	1437	1408	1387	1358	1337	1398	1348	360	414	500	960	1	1	69751600	956	-4.00	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.91	1121	20241210	22.30	1538	-10.86	20250113	1293	6.03	20250102	2320	-40.91	20240221	1121	22.30	20241210	0.66	N	000180	500	360 억	819098	N	N	0	N	N
18	20250122	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	-3	5	-0.22	75715542	54717	175.84	1386	1416	1366	1797	969	1383	1383.77	1.18	-4725	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	963	-4.02	0.16	12	0.08	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
19	20250122	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1395	12	2	0.87	72739350	52567	168.93	1386	1416	1366	1797	969	1383	1383.75	1.18	-3992	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	973	-4.07	0.17	12	0.08	-343.00	8433.00	2320	20240221	-39.87	1121	20241210	24.44	1538	-9.30	20250113	1293	7.89	20250102	2320	-39.87	20240221	1121	24.44	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
20	20250122	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1389	6	2	0.43	47456542	34429	110.64	1386	1416	1366	1797	969	1383	1378.39	1.18	-3494	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	969	-4.05	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.13	1121	20241210	23.91	1538	-9.69	20250113	1293	7.42	20250102	2320	-40.13	20240221	1121	23.91	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
21	20250122	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	0	3	0.00	36955852	26831	86.22	1386	1416	1366	1797	969	1383	1377.36	1.18	-1577	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
22	20250122	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	0	3	0.00	25934011	18858	60.60	1386	1416	1366	1797	969	1383	1375.23	1.18	-99	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
23	20250122	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1400	17	2	1.23	24147033	17564	56.44	1386	1416	1366	1797	969	1383	1374.80	1.18	214	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	977	-4.08	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.66	1121	20241210	24.89	1538	-8.97	20250113	1293	8.28	20250102	2320	-39.66	20240221	1121	24.89	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
24	20250122	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1384	1	2	0.07	21093442	15367	49.38	1386	1416	1366	1797	969	1383	1372.65	1.18	-19	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	965	-4.03	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.34	1121	20241210	23.46	1538	-10.01	20250113	1293	7.04	20250102	2320	-40.34	20240221	1121	23.46	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
25	20250122	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1386	3	2	0.22	8316	6	0.02	1386	1386	1386	1797	969	1383	1386.00	1.18	0	1415	1399	1382	1366	1349	1407	1374	360	414	500	960	1	1	69751600	967	-4.04	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.26	1121	20241210	23.64	1538	-9.88	20250113	1293	7.19	20250102	2320	-40.26	20240221	1121	23.64	20241210	0.66	N	000180	500	360 억	823810	N	N	14	N	N
26	20250121	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	8	2	0.58	42829366	31118	342.29	1366	1398	1365	1787	963	1375	1376.35	1.18	-37	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	965	-4.03	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.65	N	000180	500	360 억	823893	N	N	14	N	N
27	20250121	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1379	4	2	0.29	40705429	29579	325.37	1366	1398	1365	1787	963	1375	1376.16	1.18	-35	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	962	-4.02	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.56	1121	20241210	23.02	1538	-10.34	20250113	1293	6.65	20250102	2320	-40.56	20240221	1121	23.02	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
28	20250121	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	8	2	0.58	36141060	26268	288.95	1366	1398	1365	1787	963	1375	1375.86	1.18	-35	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	965	-4.03	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
29	20250121	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	5	2	0.36	34667994	25200	277.20	1366	1398	1365	1787	963	1375	1375.71	1.18	-44	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	963	-4.02	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
30	20250121	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1383	8	2	0.58	31055466	22581	248.39	1366	1398	1365	1787	963	1375	1375.29	1.18	-44	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	965	-4.03	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.39	1121	20241210	23.37	1538	-10.08	20250113	1293	6.96	20250102	2320	-40.39	20240221	1121	23.37	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
31	20250121	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1398	23	2	1.67	26855404	19539	214.93	1366	1398	1365	1787	963	1375	1374.45	1.18	-18	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	975	-4.08	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.74	1121	20241210	24.71	1538	-9.10	20250113	1293	8.12	20250102	2320	-39.74	20240221	1121	24.71	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
32	20250121	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1374	-1	5	-0.07	16985522	12398	136.38	1366	1382	1365	1787	963	1375	1370.02	1.18	-21	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	958	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.78	1121	20241210	22.57	1538	-10.66	20250113	1293	6.26	20250102	2320	-40.78	20240221	1121	22.57	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
33	20250121	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1366	-9	5	-0.65	322376	236	2.60	1366	1366	1366	1787	963	1375	1366.00	1.18	-34	1389	1382	1371	1364	1353	1385	1367	360	412	500	960	1	1	69751600	953	-3.98	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.12	1121	20241210	21.86	1538	-11.18	20250113	1293	5.65	20250102	2320	-41.12	20240221	1121	21.86	20241210	0.65	N	000180	500	360 억	823893	N	N	32	N	N
34	20250120	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	2	2	0.15	12419054	9088	23.03	1366	1378	1360	1784	962	1373	1366.53	1.18	-503	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	959	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1538	-10.60	20250113	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.65	N	000180	500	360 억	824021	N	N	32	N	N
35	20250120	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1372	-1	5	-0.07	10443023	7648	19.38	1366	1378	1360	1784	962	1373	1365.46	1.18	-419	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	957	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.86	1121	20241210	22.39	1538	-10.79	20250113	1293	6.11	20250102	2320	-40.86	20240221	1121	22.39	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
36	20250120	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1372	-1	5	-0.07	7895107	5786	14.66	1366	1378	1360	1784	962	1373	1364.52	1.18	-417	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	957	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.86	1121	20241210	22.39	1538	-10.79	20250113	1293	6.11	20250102	2320	-40.86	20240221	1121	22.39	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
37	20250120	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1372	-1	5	-0.07	7840227	5746	14.56	1366	1378	1360	1784	962	1373	1364.47	1.18	-419	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	957	-4.00	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.86	1121	20241210	22.39	1538	-10.79	20250113	1293	6.11	20250102	2320	-40.86	20240221	1121	22.39	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
38	20250120	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1364	-9	5	-0.66	6060762	4445	11.26	1366	1378	1360	1784	962	1373	1363.50	1.18	-454	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	951	-3.98	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.21	1121	20241210	21.68	1538	-11.31	20250113	1293	5.49	20250102	2320	-41.21	20240221	1121	21.68	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
39	20250120	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1365	-8	5	-0.58	5330488	3910	9.91	1366	1378	1360	1784	962	1373	1363.30	1.18	-227	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	952	-3.98	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.16	1121	20241210	21.77	1538	-11.25	20250113	1293	5.57	20250102	2320	-41.16	20240221	1121	21.77	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
40	20250120	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1366	-7	5	-0.51	3581532	2625	6.65	1366	1378	1360	1784	962	1373	1364.39	1.18	-169	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	953	-3.98	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.12	1121	20241210	21.86	1538	-11.18	20250113	1293	5.65	20250102	2320	-41.12	20240221	1121	21.86	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
41	20250120	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1366	-7	5	-0.51	1189786	871	2.21	1366	1366	1366	1784	962	1373	1366.00	1.18	-128	1411	1392	1379	1360	1347	1385	1353	360	411	500	960	1	1	69751600	953	-3.98	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.12	1121	20241210	21.86	1538	-11.18	20250113	1293	5.65	20250102	2320	-41.12	20240221	1121	21.86	20241210	0.65	N	000180	500	360 억	824021	N	N	14	N	N
42	20250117	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1373	-19	5	-1.36	53820352	39131	105.37	1392	1398	1366	1809	975	1392	1375.39	1.18	420	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	958	-4.00	0.16	12	0.06	-343.00	8433.00	2320	20240221	-40.82	1121	20241210	22.48	1538	-10.73	20250113	1293	6.19	20250102	2320	-40.82	20240221	1121	22.48	20241210	0.65	N	000180	500	360 억	823012	N	N	14	N	N
43	20250117	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	-12	5	-0.86	41843064	30398	81.86	1392	1398	1366	1809	975	1392	1376.51	1.18	1175	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	963	-4.02	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1538	-10.27	20250113	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
44	20250117	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1397	5	2	0.36	39364560	28612	77.05	1392	1398	1366	1809	975	1392	1375.81	1.18	1206	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	974	-4.07	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.78	1121	20241210	24.62	1538	-9.17	20250113	1293	8.04	20250102	2320	-39.78	20240221	1121	24.62	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
45	20250117	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1397	5	2	0.36	35422044	25786	69.44	1392	1397	1366	1809	975	1392	1373.69	1.18	1423	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	974	-4.07	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.78	1121	20241210	24.62	1538	-9.17	20250113	1293	8.04	20250102	2320	-39.78	20240221	1121	24.62	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
46	20250117	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1369	-23	5	-1.65	30573606	22271	59.97	1392	1397	1366	1809	975	1392	1372.80	1.18	1694	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	955	-3.99	0.16	12	0.03	-343.00	8433.00	2320	20240221	-40.99	1121	20241210	22.12	1538	-10.99	20250113	1293	5.88	20250102	2320	-40.99	20240221	1121	22.12	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
47	20250117	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1377	-15	5	-1.08	21245249	15481	41.69	1392	1397	1366	1809	975	1392	1372.34	1.18	2169	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	960	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.65	1121	20241210	22.84	1538	-10.47	20250113	1293	6.50	20250102	2320	-40.65	20240221	1121	22.84	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
48	20250117	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1372	-20	5	-1.44	18559333	13518	36.40	1392	1397	1366	1809	975	1392	1372.93	1.18	2165	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	957	-4.00	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.86	1121	20241210	22.39	1538	-10.79	20250113	1293	6.11	20250102	2320	-40.86	20240221	1121	22.39	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
49	20250117	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1392	0	3	0.00	47328	34	0.09	1392	1392	1392	1809	975	1392	1392.00	1.18	0	1434	1413	1398	1377	1362	1423	1387	360	417	500	970	1	1	69751600	971	-4.06	0.17	12	0.00	-343.00	8433.00	2320	20240221	-40.00	1121	20241210	24.17	1538	-9.49	20250113	1293	7.66	20250102	2320	-40.00	20240221	1121	24.17	20241210	0.65	N	000180	500	360 억	823012	N	N	29	N	N
50	20250116	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1392	7	2	0.51	51924613	37133	41.13	1385	1419	1383	1800	970	1385	1398.35	1.19	-4236	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	971	-4.06	0.17	12	0.05	-343.00	8433.00	2320	20240221	-40.00	1121	20241210	24.17	1538	-9.49	20250113	1293	7.66	20250102	2320	-40.00	20240221	1121	24.17	20241210	0.68	N	000180	500	360 억	828123	N	N	29	N	N
51	20250116	150102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1391	6	2	0.43	48793645	34881	38.64	1385	1419	1383	1800	970	1385	1398.86	1.19	-4138	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	970	-4.06	0.16	12	0.05	-343.00	8433.00	2320	20240221	-40.04	1121	20241210	24.09	1538	-9.56	20250113	1293	7.58	20250102	2320	-40.04	20240221	1121	24.09	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
52	20250116	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1394	9	2	0.65	46451109	33197	36.77	1385	1419	1383	1800	970	1385	1399.26	1.19	-4046	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	972	-4.06	0.17	12	0.05	-343.00	8433.00	2320	20240221	-39.91	1121	20241210	24.35	1538	-9.36	20250113	1293	7.81	20250102	2320	-39.91	20240221	1121	24.35	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
53	20250116	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1409	24	2	1.73	35010268	24988	27.68	1385	1419	1383	1800	970	1385	1401.08	1.19	-4832	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	983	-4.11	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.27	1121	20241210	25.69	1538	-8.39	20250113	1293	8.97	20250102	2320	-39.27	20240221	1121	25.69	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
54	20250116	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1410	25	2	1.81	30836147	22001	24.37	1385	1419	1383	1800	970	1385	1401.58	1.19	-3897	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	983	-4.11	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.22	1121	20241210	25.78	1538	-8.32	20250113	1293	9.05	20250102	2320	-39.22	20240221	1121	25.78	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
55	20250116	110104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1395	10	2	0.72	27506377	19614	21.73	1385	1419	1383	1800	970	1385	1402.38	1.19	-3706	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	973	-4.07	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.87	1121	20241210	24.44	1538	-9.30	20250113	1293	7.89	20250102	2320	-39.87	20240221	1121	24.44	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
56	20250116	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1400	15	2	1.08	21065773	14997	16.61	1385	1419	1383	1800	970	1385	1404.67	1.19	-3661	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	977	-4.08	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.66	1121	20241210	24.89	1538	-8.97	20250113	1293	8.28	20250102	2320	-39.66	20240221	1121	24.89	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
57	20250116	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1385	0	3	0.00	457050	330	0.37	1385	1385	1385	1800	970	1385	1385.00	1.19	-95	1469	1427	1405	1363	1341	1416	1352	360	415	500	960	1	1	69751600	966	-4.04	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.30	1121	20241210	23.55	1538	-9.95	20250113	1293	7.12	20250102	2320	-40.30	20240221	1121	23.55	20241210	0.68	N	000180	500	360 억	828123	N	N	3	N	N
58	20250115	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1385	-54	5	-3.75	124651296	89026	36.04	1439	1447	1383	1870	1008	1439	1400.26	1.19	455	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	966	-4.04	0.16	12	0.13	-343.00	8433.00	2320	20240221	-40.30	1121	20241210	23.55	1538	-9.95	20250113	1293	7.12	20250102	2320	-40.30	20240221	1121	23.55	20241210	0.68	N	000180	500	360 억	827668	N	N	3	N	N
59	20250115	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1386	-53	5	-3.68	112145242	79999	32.38	1439	1447	1386	1870	1008	1439	1401.83	1.19	553	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	967	-4.04	0.16	12	0.11	-343.00	8433.00	2320	20240221	-40.26	1121	20241210	23.64	1538	-9.88	20250113	1293	7.19	20250102	2320	-40.26	20240221	1121	23.64	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
60	20250115	140104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1409	-30	5	-2.08	95229211	67854	27.47	1439	1447	1391	1870	1008	1439	1403.44	1.19	1933	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	983	-4.11	0.17	12	0.10	-343.00	8433.00	2320	20240221	-39.27	1121	20241210	25.69	1538	-8.39	20250113	1293	8.97	20250102	2320	-39.27	20240221	1121	25.69	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
61	20250115	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1402	-37	5	-2.57	85835199	61176	24.76	1439	1447	1391	1870	1008	1439	1403.09	1.19	1984	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	978	-4.09	0.17	12	0.09	-343.00	8433.00	2320	20240221	-39.57	1121	20241210	25.07	1538	-8.84	20250113	1293	8.43	20250102	2320	-39.57	20240221	1121	25.07	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
62	20250115	120104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1398	-41	5	-2.85	77746830	55386	22.42	1439	1447	1391	1870	1008	1439	1403.73	1.19	2007	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	975	-4.08	0.17	12	0.08	-343.00	8433.00	2320	20240221	-39.74	1121	20241210	24.71	1538	-9.10	20250113	1293	8.12	20250102	2320	-39.74	20240221	1121	24.71	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
63	20250115	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1397	-42	5	-2.92	72044609	51293	20.76	1439	1447	1392	1870	1008	1439	1404.57	1.19	2018	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	974	-4.07	0.17	12	0.07	-343.00	8433.00	2320	20240221	-39.78	1121	20241210	24.62	1538	-9.17	20250113	1293	8.04	20250102	2320	-39.78	20240221	1121	24.62	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
64	20250115	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1399	-40	5	-2.78	51108210	36298	14.69	1439	1447	1396	1870	1008	1439	1408.02	1.19	2012	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	976	-4.08	0.17	12	0.05	-343.00	8433.00	2320	20240221	-39.70	1121	20241210	24.80	1538	-9.04	20250113	1293	8.20	20250102	2320	-39.70	20240221	1121	24.80	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
65	20250115	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1446	7	2	0.49	1367648	950	0.38	1439	1446	1439	1870	1008	1439	1439.63	1.19	-181	1542	1490	1447	1395	1352	1469	1374	360	431	500	1000	1	1	69751600	1009	-4.22	0.17	12	0.00	-343.00	8433.00	2320	20240221	-37.67	1121	20241210	28.99	1538	-5.98	20250113	1293	11.83	20250102	2320	-37.67	20240221	1121	28.99	20241210	0.68	N	000180	500	360 억	827668	N	N	8	N	N
66	20250114	160104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1439	-97	5	-6.32	355913680	246733	39.60	1499	1499	1404	1996	1076	1536	1441.74	1.20	-6986	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1004	-4.20	0.17	12	0.35	-343.00	8433.00	2320	20240221	-37.97	1121	20241210	28.37	1538	-6.44	20250113	1293	11.29	20250102	2320	-37.97	20240221	1121	28.37	20241210	0.68	N	000180	500	360 억	834176	N	N	8	N	N
67	20250114	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1434	-102	5	-6.64	341737840	236858	38.02	1499	1499	1404	1996	1076	1536	1442.00	1.20	-5213	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1000	-4.18	0.17	12	0.34	-343.00	8433.00	2320	20240221	-38.19	1121	20241210	27.92	1538	-6.76	20250113	1293	10.90	20250102	2320	-38.19	20240221	1121	27.92	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
68	20250114	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1422	-114	5	-7.42	329861059	228529	36.68	1499	1499	1404	1996	1076	1536	1442.59	1.20	-5215	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	992	-4.15	0.17	12	0.33	-343.00	8433.00	2320	20240221	-38.71	1121	20241210	26.85	1538	-7.54	20250113	1293	9.98	20250102	2320	-38.71	20240221	1121	26.85	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
69	20250114	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1435	-101	5	-6.58	294487660	203717	32.70	1499	1499	1404	1996	1076	1536	1444.68	1.20	-5217	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1001	-4.18	0.17	12	0.29	-343.00	8433.00	2320	20240221	-38.15	1121	20241210	28.01	1538	-6.70	20250113	1293	10.98	20250102	2320	-38.15	20240221	1121	28.01	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
70	20250114	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1443	-93	5	-6.05	272893676	188688	30.29	1499	1499	1404	1996	1076	1536	1445.31	1.20	-5810	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1007	-4.21	0.17	12	0.27	-343.00	8433.00	2320	20240221	-37.80	1121	20241210	28.72	1538	-6.18	20250113	1293	11.60	20250102	2320	-37.80	20240221	1121	28.72	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
71	20250114	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1437	-99	5	-6.45	264298505	182724	29.33	1499	1499	1404	1996	1076	1536	1445.44	1.20	-4986	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1002	-4.19	0.17	12	0.26	-343.00	8433.00	2320	20240221	-38.06	1121	20241210	28.19	1538	-6.57	20250113	1293	11.14	20250102	2320	-38.06	20240221	1121	28.19	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
72	20250114	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1432	-104	5	-6.77	245720877	169780	27.25	1499	1499	1404	1996	1076	1536	1446.23	1.20	-4275	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	999	-4.17	0.17	12	0.24	-343.00	8433.00	2320	20240221	-38.28	1121	20241210	27.74	1538	-6.89	20250113	1293	10.75	20250102	2320	-38.28	20240221	1121	27.74	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
73	20250114	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1465	-71	5	-4.62	42332474	28445	4.57	1499	1499	1465	1996	1076	1536	1484.61	1.20	-888	1641	1588	1485	1432	1329	1615	1459	360	460	500	1070	1	1	69751600	1022	-4.27	0.17	12	0.04	-343.00	8433.00	2320	20240221	-36.85	1121	20241210	30.69	1538	-4.75	20250113	1293	13.30	20250102	2320	-36.85	20240221	1121	30.69	20241210	0.68	N	000180	500	360 억	834176	N	N	51	N	N
74	20250113	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1536	140	2	10.03	888805669	601976	2359.58	1400	1538	1382	1814	978	1396	1476.25	1.19	5352	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	1071	-4.48	0.18	12	0.86	-343.00	8433.00	2320	20240221	-33.79	1121	20241210	37.02	1538	-0.13	20250113	1293	18.79	20250102	2320	-33.79	20240221	1121	37.02	20241210	0.68	N	000180	500	360 억	829306	N	N	51	N	N
75	20250113	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1492	96	2	6.88	625479361	428607	1680.02	1400	1525	1382	1814	978	1396	1459.33	1.19	1833	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	1041	-4.35	0.18	12	0.61	-343.00	8433.00	2320	20240221	-35.69	1121	20241210	33.10	1525	-2.16	20250113	1293	15.39	20250102	2320	-35.69	20240221	1121	33.10	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
76	20250113	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1443	47	2	3.37	189201478	133368	522.77	1400	1451	1382	1814	978	1396	1418.64	1.19	1416	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	1007	-4.21	0.17	12	0.19	-343.00	8433.00	2320	20240221	-37.80	1121	20241210	28.72	1451	-0.55	20250113	1293	11.60	20250102	2320	-37.80	20240221	1121	28.72	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
77	20250113	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1395	-1	5	-0.07	82598867	58601	229.70	1400	1445	1394	1814	978	1396	1409.51	1.19	-1552	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	973	-4.07	0.17	12	0.08	-343.00	8433.00	2320	20240221	-39.87	1121	20241210	24.44	1445	-3.46	20250113	1293	7.89	20250102	2320	-39.87	20240221	1121	24.44	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
78	20250113	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1395	-1	5	-0.07	72367774	51324	201.18	1400	1445	1395	1814	978	1396	1410.02	1.19	-1597	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	973	-4.07	0.17	12	0.07	-343.00	8433.00	2320	20240221	-39.87	1121	20241210	24.44	1445	-3.46	20250113	1293	7.89	20250102	2320	-39.87	20240221	1121	24.44	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
79	20250113	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1398	2	2	0.14	62858716	44517	174.49	1400	1445	1397	1814	978	1396	1412.02	1.19	-1597	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	975	-4.08	0.17	12	0.06	-343.00	8433.00	2320	20240221	-39.74	1121	20241210	24.71	1445	-3.25	20250113	1293	8.12	20250102	2320	-39.74	20240221	1121	24.71	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
80	20250113	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1421	25	2	1.79	30247514	21356	83.71	1400	1445	1400	1814	978	1396	1416.35	1.19	-1580	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	991	-4.14	0.17	12	0.03	-343.00	8433.00	2320	20240221	-38.75	1121	20241210	26.76	1445	-1.66	20250113	1293	9.90	20250102	2320	-38.75	20240221	1121	26.76	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
81	20250113	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1400	4	2	0.29	5600	4	0.02	1400	1400	1400	1814	978	1396	1400.00	1.19	0	1472	1434	1405	1367	1338	1453	1386	360	418	500	970	1	1	69751600	977	-4.08	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.66	1121	20241210	24.89	1443	-2.98	20250110	1293	8.28	20250102	2320	-39.66	20240221	1121	24.89	20241210	0.68	N	000180	500	360 억	829306	N	N	58	N	N
82	20250110	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1396	17	2	1.23	35177815	25052	98.99	1379	1443	1376	1792	966	1379	1404.35	1.19	313	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	974	-4.07	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.83	1121	20241210	24.53	1443	-3.26	20250110	1293	7.97	20250102	2320	-39.83	20240221	1121	24.53	20241210	0.68	N	000180	500	360 억	829039	N	N	58	N	N
83	20250110	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1397	18	2	1.31	31394411	22342	88.28	1379	1443	1376	1792	966	1379	1405.29	1.19	315	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	974	-4.07	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.78	1121	20241210	24.62	1443	-3.19	20250110	1293	8.04	20250102	2320	-39.78	20240221	1121	24.62	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
84	20250110	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1391	12	2	0.87	22461126	15932	62.95	1379	1443	1376	1792	966	1379	1410.01	1.19	315	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	970	-4.06	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.04	1121	20241210	24.09	1443	-3.60	20250110	1293	7.58	20250102	2320	-40.04	20240221	1121	24.09	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
85	20250110	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1398	19	2	1.38	20982049	14874	58.77	1379	1443	1376	1792	966	1379	1410.87	1.19	315	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	975	-4.08	0.17	12	0.02	-343.00	8433.00	2320	20240221	-39.74	1121	20241210	24.71	1443	-3.12	20250110	1293	8.12	20250102	2320	-39.74	20240221	1121	24.71	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
86	20250110	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1392	13	2	0.94	19329724	13691	54.10	1379	1443	1376	1792	966	1379	1412.10	1.19	315	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	971	-4.06	0.17	12	0.02	-343.00	8433.00	2320	20240221	-40.00	1121	20241210	24.17	1443	-3.53	20250110	1293	7.66	20250102	2320	-40.00	20240221	1121	24.17	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
87	20250110	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1392	13	2	0.94	17236236	12187	48.16	1379	1443	1376	1792	966	1379	1414.61	1.19	290	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	971	-4.06	0.17	12	0.02	-343.00	8433.00	2320	20240221	-40.00	1121	20241210	24.17	1443	-3.53	20250110	1293	7.66	20250102	2320	-40.00	20240221	1121	24.17	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
88	20250110	100104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1407	28	2	2.03	10581574	7416	29.30	1379	1443	1376	1792	966	1379	1427.51	1.19	423	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	981	-4.10	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.35	1121	20241210	25.51	1443	-2.49	20250110	1293	8.82	20250102	2320	-39.35	20240221	1121	25.51	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
89	20250110	090102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1379	0	3	0.00	143416	104	0.41	1379	1379	1379	1792	966	1379	1379.00	1.19	0	1411	1395	1384	1368	1357	1389	1362	360	413	500	960	1	1	69751600	962	-4.02	0.16	12	0.00	-343.00	8433.00	2320	20240221	-40.56	1121	20241210	23.02	1403	-1.71	20250108	1293	6.65	20250102	2320	-40.56	20240221	1121	23.02	20241210	0.68	N	000180	500	360 억	829039	N	N	2	N	N
90	20250109	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1379	-16	5	-1.15	35052979	25307	86.50	1381	1400	1373	1813	977	1395	1385.11	1.19	-155	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	962	-4.02	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.56	1121	20241210	23.02	1403	-1.71	20250108	1293	6.65	20250102	2320	-40.56	20240221	1121	23.02	20241210	0.69	N	000180	500	360 억	829240	N	N	2	N	N
91	20250109	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	-20	5	-1.43	34683417	25039	85.59	1381	1400	1373	1813	977	1395	1385.18	1.19	-72	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	959	-4.01	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1403	-2.00	20250108	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
92	20250109	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1380	-15	5	-1.08	34031885	24566	83.97	1381	1400	1373	1813	977	1395	1385.32	1.19	-72	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	963	-4.02	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.52	1121	20241210	23.10	1403	-1.64	20250108	1293	6.73	20250102	2320	-40.52	20240221	1121	23.10	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
93	20250109	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1381	-14	5	-1.00	22144955	15936	54.47	1381	1400	1373	1813	977	1395	1389.62	1.19	714	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	963	-4.03	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.47	1121	20241210	23.19	1403	-1.57	20250108	1293	6.81	20250102	2320	-40.47	20240221	1121	23.19	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
94	20250109	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	-20	5	-1.43	21153397	15218	52.02	1381	1400	1373	1813	977	1395	1390.02	1.19	714	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	959	-4.01	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1403	-2.00	20250108	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
95	20250109	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1392	-3	5	-0.22	11418612	8174	27.94	1381	1400	1376	1813	977	1395	1396.94	1.19	-372	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	971	-4.06	0.17	12	0.01	-343.00	8433.00	2320	20240221	-40.00	1121	20241210	24.17	1403	-0.78	20250108	1293	7.66	20250102	2320	-40.00	20240221	1121	24.17	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
96	20250109	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1394	-1	5	-0.07	8519217	6092	20.82	1381	1400	1376	1813	977	1395	1398.43	1.19	-415	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	972	-4.06	0.17	12	0.01	-343.00	8433.00	2320	20240221	-39.91	1121	20241210	24.35	1403	-0.64	20250108	1293	7.81	20250102	2320	-39.91	20240221	1121	24.35	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
97	20250109	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1396	1	2	0.07	153321	111	0.38	1381	1396	1381	1813	977	1395	1381.27	1.19	81	1440	1417	1380	1357	1320	1429	1369	360	418	500	970	1	1	69751600	974	-4.07	0.17	12	0.00	-343.00	8433.00	2320	20240221	-39.83	1121	20241210	24.53	1403	-0.50	20250108	1293	7.97	20250102	2320	-39.83	20240221	1121	24.53	20241210	0.69	N	000180	500	360 억	829240	N	N	41	N	N
98	20250108	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1395	34	2	2.50	39873726	28910	62.14	1357	1403	1343	1769	953	1361	1379.24	1.19	-576	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	973	-4.07	0.17	12	0.04	-343.00	8433.00	2320	20240221	-39.87	1121	20241210	24.44	1403	-0.57	20250108	1293	7.89	20250102	2320	-39.87	20240221	1121	24.44	20241210	0.69	N	000180	500	360 억	829885	N	N	41	N	N
99	20250108	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1386	25	2	1.84	36705016	26622	57.22	1357	1403	1343	1769	953	1361	1378.75	1.19	-567	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	967	-4.04	0.16	12	0.04	-343.00	8433.00	2320	20240221	-40.26	1121	20241210	23.64	1403	-1.21	20250108	1293	7.19	20250102	2320	-40.26	20240221	1121	23.64	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
100	20250108	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1401	40	2	2.94	30750255	22349	48.04	1357	1403	1343	1769	953	1361	1375.91	1.19	-637	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	977	-4.08	0.17	12	0.03	-343.00	8433.00	2320	20240221	-39.61	1121	20241210	24.98	1403	-0.14	20250108	1293	8.35	20250102	2320	-39.61	20240221	1121	24.98	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
101	20250108	130104	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1384	23	2	1.69	16078571	11807	25.38	1357	1388	1343	1769	953	1361	1361.78	1.19	-630	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	965	-4.03	0.16	12	0.02	-343.00	8433.00	2320	20240221	-40.34	1121	20241210	23.46	1388	-0.29	20250108	1293	7.04	20250102	2320	-40.34	20240221	1121	23.46	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
102	20250108	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1375	14	2	1.03	13277871	9778	21.02	1357	1379	1343	1769	953	1361	1357.93	1.19	-620	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	959	-4.01	0.16	12	0.01	-343.00	8433.00	2320	20240221	-40.73	1121	20241210	22.66	1379	-0.29	20250108	1293	6.34	20250102	2320	-40.73	20240221	1121	22.66	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
103	20250108	110102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1356	-5	5	-0.37	6830975	5039	10.83	1357	1365	1343	1769	953	1361	1355.62	1.19	-49	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	946	-3.95	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.55	1121	20241210	20.96	1373	-1.24	20250107	1293	4.87	20250102	2320	-41.55	20240221	1121	20.96	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
104	20250108	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1355	-6	5	-0.44	4520847	3333	7.16	1357	1365	1343	1769	953	1361	1356.39	1.19	-49	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	945	-3.95	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.59	1121	20241210	20.87	1373	-1.31	20250107	1293	4.80	20250102	2320	-41.59	20240221	1121	20.87	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
105	20250108	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1357	-4	5	-0.29	23069	17	0.04	1357	1357	1357	1769	953	1361	1357.00	1.19	0	1392	1376	1357	1341	1322	1384	1349	360	408	500	950	1	1	69751600	947	-3.96	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.51	1121	20241210	21.05	1373	-1.17	20250107	1293	4.95	20250102	2320	-41.51	20240221	1121	21.05	20241210	0.69	N	000180	500	360 억	829885	N	N	21	N	N
106	20250107	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1361	5	2	0.37	63055616	46509	131.85	1349	1373	1338	1762	950	1356	1355.77	1.19	-819	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	949	-3.97	0.16	12	0.07	-343.00	8433.00	2320	20240221	-41.34	1121	20241210	21.41	1373	-0.87	20250107	1293	5.26	20250102	2320	-41.34	20240221	1121	21.41	20241210	0.69	N	000180	500	360 억	830780	N	N	21	N	N
107	20250107	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1357	1	2	0.07	61638584	45464	128.89	1349	1373	1338	1762	950	1356	1355.77	1.19	-900	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	947	-3.96	0.16	12	0.07	-343.00	8433.00	2320	20240221	-41.51	1121	20241210	21.05	1373	-1.17	20250107	1293	4.95	20250102	2320	-41.51	20240221	1121	21.05	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
108	20250107	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1357	1	2	0.07	53673335	39588	112.23	1349	1373	1338	1762	950	1356	1355.80	1.19	-899	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	947	-3.96	0.16	12	0.06	-343.00	8433.00	2320	20240221	-41.51	1121	20241210	21.05	1373	-1.17	20250107	1293	4.95	20250102	2320	-41.51	20240221	1121	21.05	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
109	20250107	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1351	-5	5	-0.37	47991367	35391	100.33	1349	1373	1338	1762	950	1356	1356.03	1.19	-824	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	942	-3.94	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.77	1121	20241210	20.52	1373	-1.60	20250107	1293	4.49	20250102	2320	-41.77	20240221	1121	20.52	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
110	20250107	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1363	7	2	0.52	37464612	27640	78.36	1349	1373	1338	1762	950	1356	1355.45	1.19	-261	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	951	-3.97	0.16	12	0.04	-343.00	8433.00	2320	20240221	-41.25	1121	20241210	21.59	1373	-0.73	20250107	1293	5.41	20250102	2320	-41.25	20240221	1121	21.59	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
111	20250107	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1366	10	2	0.74	24065228	17838	50.57	1349	1366	1338	1762	950	1356	1349.10	1.19	-247	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	953	-3.98	0.16	12	0.03	-343.00	8433.00	2320	20240221	-41.12	1121	20241210	21.86	1366	0.00	20250107	1293	5.65	20250102	2320	-41.12	20240221	1121	21.86	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
112	20250107	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1348	-8	5	-0.59	10219645	7586	21.51	1349	1358	1344	1762	950	1356	1347.17	1.19	-178	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	940	-3.93	0.16	12	0.01	-343.00	8433.00	2320	20240221	-41.90	1121	20241210	20.25	1358	0.00	20250106	1293	4.25	20250102	2320	-41.90	20240221	1121	20.25	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
113	20250107	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1348	-8	5	-0.59	338597	251	0.71	1349	1349	1348	1762	950	1356	1348.99	1.19	-37	1382	1368	1344	1330	1306	1376	1338	360	406	500	940	1	1	69751600	940	-3.93	0.16	12	0.00	-343.00	8433.00	2320	20240221	-41.90	1121	20241210	20.25	1358	-0.74	20250106	1293	4.25	20250102	2320	-41.90	20240221	1121	20.25	20241210	0.69	N	000180	500	360 억	830780	N	N	0	N	N
114	20250106	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1356	33	2	2.49	45558355	34134	98.61	1320	1358	1320	1719	927	1323	1334.69	1.19	-761	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	946	-3.95	0.16	12	0.05	-343.00	8433.00	2320	20240221	-41.55	1121	20241210	20.96	1358	-0.15	20250106	1293	4.87	20250102	2320	-41.55	20240221	1121	20.96	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
115	20250106	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1340	17	2	1.28	43200698	32386	93.56	1320	1358	1320	1719	927	1323	1333.93	1.19	-617	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	935	-3.91	0.16	12	0.05	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	1358	-1.33	20250106	1293	3.63	20250102	2320	-42.24	20240221	1121	19.54	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
116	20250106	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1329	6	2	0.45	35689021	26714	77.17	1320	1358	1320	1719	927	1323	1335.97	1.19	-575	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	927	-3.87	0.16	12	0.04	-343.00	8433.00	2320	20240221	-42.72	1121	20241210	18.55	1358	-2.14	20250106	1293	2.78	20250102	2320	-42.72	20240221	1121	18.55	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
117	20250106	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1327	4	2	0.30	25105748	18729	54.11	1320	1358	1320	1719	927	1323	1340.47	1.19	-475	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	926	-3.87	0.16	12	0.03	-343.00	8433.00	2320	20240221	-42.80	1121	20241210	18.38	1358	-2.28	20250106	1293	2.63	20250102	2320	-42.80	20240221	1121	18.38	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
118	20250106	120102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1340	17	2	1.28	21075451	15697	45.35	1320	1358	1320	1719	927	1323	1342.64	1.19	-476	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	935	-3.91	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.24	1121	20241210	19.54	1358	-1.33	20250106	1293	3.63	20250102	2320	-42.24	20240221	1121	19.54	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
119	20250106	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1338	15	2	1.13	20726997	15437	44.59	1320	1358	1320	1719	927	1323	1342.68	1.19	-479	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	933	-3.90	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.33	1121	20241210	19.36	1358	-1.47	20250106	1293	3.48	20250102	2320	-42.33	20240221	1121	19.36	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
120	20250106	100102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1345	22	2	1.66	14637458	10893	31.47	1320	1358	1320	1719	927	1323	1343.75	1.19	-461	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	938	-3.92	0.16	12	0.02	-343.00	8433.00	2320	20240221	-42.03	1121	20241210	19.98	1358	-0.96	20250106	1293	4.02	20250102	2320	-42.03	20240221	1121	19.98	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
121	20250106	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	-3	5	-0.23	108240	82	0.24	1320	1320	1320	1719	927	1323	1320.00	1.19	-12	1358	1340	1320	1302	1282	1349	1311	360	396	500	920	1	1	69751600	921	-3.85	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	1338	-1.35	20250103	1293	2.09	20250102	2320	-43.10	20240221	1121	17.75	20241210	0.72	N	000180	500	360 억	831587	N	N	0	N	N
122	20250103	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1323	23	2	1.77	45748938	34616	72.73	1300	1338	1300	1690	910	1300	1321.61	1.19	-1221	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	923	-3.86	0.16	12	0.05	-343.00	8433.00	2320	20240221	-42.97	1121	20241210	18.02	1338	-1.12	20250103	1293	2.32	20250102	2320	-42.97	20240221	1121	18.02	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
123	20250103	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1320	20	2	1.54	44961792	34020	71.48	1300	1338	1300	1690	910	1300	1321.63	1.19	-900	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	921	-3.85	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.10	1121	20241210	17.75	1338	-1.35	20250103	1293	2.09	20250102	2320	-43.10	20240221	1121	17.75	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
124	20250103	140103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1321	21	2	1.62	43884233	33204	69.77	1300	1338	1300	1690	910	1300	1321.66	1.19	-599	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	921	-3.85	0.16	12	0.05	-343.00	8433.00	2320	20240221	-43.06	1121	20241210	17.84	1338	-1.27	20250103	1293	2.17	20250102	2320	-43.06	20240221	1121	17.84	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
125	20250103	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1321	21	2	1.62	28223180	21341	44.84	1300	1338	1300	1690	910	1300	1322.49	1.19	-375	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	921	-3.85	0.16	12	0.03	-343.00	8433.00	2320	20240221	-43.06	1121	20241210	17.84	1338	-1.27	20250103	1293	2.17	20250102	2320	-43.06	20240221	1121	17.84	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
126	20250103	120103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1331	31	2	2.38	7802174	5892	12.38	1300	1338	1300	1690	910	1300	1324.20	1.19	-415	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	928	-3.88	0.16	12	0.01	-343.00	8433.00	2320	20240221	-42.63	1121	20241210	18.73	1338	-0.52	20250103	1293	2.94	20250102	2320	-42.63	20240221	1121	18.73	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
127	20250103	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1324	24	2	1.85	4519785	3430	7.21	1300	1332	1300	1690	910	1300	1317.72	1.19	-282	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	924	-3.86	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.93	1121	20241210	18.11	1332	-0.60	20250103	1293	2.40	20250102	2320	-42.93	20240221	1121	18.11	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
128	20250103	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1332	32	2	2.46	4445357	3374	7.09	1300	1332	1300	1690	910	1300	1317.53	1.19	-282	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	929	-3.88	0.16	12	0.00	-343.00	8433.00	2320	20240221	-42.59	1121	20241210	18.82	1332	0.00	20250103	1293	3.02	20250102	2320	-42.59	20240221	1121	18.82	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
129	20250103	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	1	2	0.08	240512	185	0.39	1300	1301	1300	1690	910	1300	1300.06	1.19	-33	1328	1313	1303	1288	1278	1309	1284	360	390	500	910	1	1	69751600	907	-3.79	0.15	12	0.00	-343.00	8433.00	2320	20240221	-43.92	1121	20241210	16.06	1318	-1.29	20250102	1293	0.62	20250102	2320	-43.92	20240221	1121	16.06	20241210	0.72	N	000180	500	360 억	832808	N	N	0	N	N
130	20250102	160103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1300	-18	5	-1.37	61883197	47594	151.94	1318	1318	1293	1713	923	1318	1300.23	1.19	-253	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	907	-3.79	0.15	12	0.07	-343.00	8433.00	2320	20240221	-43.97	1121	20241210	15.97	1318	-1.37	20250102	1293	0.54	20250102	2320	-43.97	20240221	1121	15.97	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
131	20250102	150103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1299	-19	5	-1.44	58770110	45196	144.29	1318	1318	1293	1713	923	1318	1300.34	1.19	118	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	906	-3.79	0.15	12	0.06	-343.00	8433.00	2320	20240221	-44.01	1121	20241210	15.88	1318	-1.44	20250102	1293	0.46	20250102	2320	-44.01	20240221	1121	15.88	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
132	20250102	140102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1311	-7	5	-0.53	52692541	40530	129.39	1318	1318	1293	1713	923	1318	1300.09	1.19	235	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	914	-3.82	0.16	12	0.06	-343.00	8433.00	2320	20240221	-43.49	1121	20241210	16.95	1318	-0.53	20250102	1293	1.39	20250102	2320	-43.49	20240221	1121	16.95	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
133	20250102	130103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1299	-19	5	-1.44	47654376	36654	117.02	1318	1318	1293	1713	923	1318	1300.11	1.19	230	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	906	-3.79	0.15	12	0.05	-343.00	8433.00	2320	20240221	-44.01	1121	20241210	15.88	1318	-1.44	20250102	1293	0.46	20250102	2320	-44.01	20240221	1121	15.88	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
134	20250102	120102	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1301	-17	5	-1.29	11706073	8919	28.47	1318	1318	1301	1713	923	1318	1312.49	1.19	319	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	907	-3.79	0.15	12	0.01	-343.00	8433.00	2320	20240221	-43.92	1121	20241210	16.06	1318	-1.29	20250102	1301	0.00	20250102	2320	-43.92	20240221	1121	16.06	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
135	20250102	110103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1317	-1	5	-0.08	4285326	3253	10.39	1318	1318	1310	1713	923	1318	1317.35	1.19	-93	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	919	-3.84	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.23	1121	20241210	17.48	1318	-0.08	20250102	1310	0.53	20250102	2320	-43.23	20240221	1121	17.48	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
136	20250102	100103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	0	3	0.00	937098	711	2.27	1318	1318	1318	1713	923	1318	1318.00	1.19	-105	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	919	-3.84	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	1318	0.00	20250102	1318	0.00	20250102	2320	-43.19	20240221	1121	17.57	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N
137	20250102	090103	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1318	0	3	0.00	0	0	0.00	0	0	0	1713	923	1318	0.00	1.19	0	1379	1348	1322	1291	1265	1364	1307	360	395	500	920	1	1	69751600	919	-3.84	0.16	12	0.00	-343.00	8433.00	2320	20240221	-43.19	1121	20241210	17.57	0	0.00	0	0	0.00	0	2320	-43.19	20240221	1121	17.57	20241210	0.73	N	000180	500	360 억	833024	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History