KissMeData/000700/price/prices-20250101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 61b7199ccb Add accumulated files

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

58 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	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	12637030	2385	17.14	5300	5360	5280	6900	3720	5310	5298.55	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
3	20250124	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	11851150	2237	16.08	5300	5360	5280	6900	3720	5310	5297.79	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
4	20250124	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	11315770	2136	15.35	5300	5360	5280	6900	3720	5310	5297.65	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
5	20250124	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	9849200	1859	13.36	5300	5360	5280	6900	3720	5310	5298.12	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
6	20250124	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	10	2	0.19	9838590	1857	13.35	5300	5360	5280	6900	3720	5310	5298.11	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.40	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6370	-16.48	20240205	4955	7.37	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
7	20250124	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-20	5	-0.38	8668480	1636	11.76	5300	5360	5290	6900	3720	5310	5298.58	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.87	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
8	20250124	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	10	2	0.19	8324560	1571	11.29	5300	5360	5290	6900	3720	5310	5298.89	18.46	-17	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.01	392.00	13653.00	6520	20240117	-18.40	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6370	-16.48	20240205	4955	7.37	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
9	20250124	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-10	5	-0.19	5300	1	0.01	5300	5300	5300	6900	3720	5310	5300.00	18.46	0	5376	5342	5296	5262	5216	5350	5270	651	1590	2500	3920	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6520	20240117	-18.71	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.03	N	000700	2500	651 억	4806544	N	N	0	N	N
10	20250123	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	73075470	13884	283.00	5310	5330	5250	6900	3720	5310	5263.29	18.46	-1150	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.05	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
11	20250123	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-20	5	-0.38	70989150	13490	274.97	5310	5330	5250	6900	3720	5310	5262.35	18.46	-1001	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.05	392.00	13653.00	6520	20240117	-18.87	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
12	20250123	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-10	5	-0.19	69909480	13286	270.81	5310	5330	5250	6900	3720	5310	5261.89	18.46	-977	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1380	13.52	0.39	12	0.05	392.00	13653.00	6520	20240117	-18.71	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
13	20250123	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-30	5	-0.56	65876410	12524	255.28	5310	5330	5250	6900	3720	5310	5260.01	18.46	-800	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1375	13.47	0.39	12	0.05	392.00	13653.00	6520	20240117	-19.02	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
14	20250123	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-20	5	-0.38	39136370	7440	151.65	5310	5330	5250	6900	3720	5310	5260.26	18.46	-476	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.03	392.00	13653.00	6520	20240117	-18.87	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
15	20250123	110111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-20	5	-0.38	38331250	7288	148.55	5310	5310	5250	6900	3720	5310	5259.50	18.46	-456	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.03	392.00	13653.00	6520	20240117	-18.87	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
16	20250123	100111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5260	-50	5	-0.94	34862040	6631	135.16	5310	5310	5250	6900	3720	5310	5257.43	18.46	-330	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1370	13.42	0.39	12	0.03	392.00	13653.00	6520	20240117	-19.33	4955	20241113	6.16	5390	-2.41	20250106	5210	0.96	20250114	6370	-17.43	20240205	4955	6.16	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
17	20250123	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	18.46	0	5350	5330	5290	5270	5230	5340	5280	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.00	392.00	13653.00	6520	20240117	-18.56	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4807650	N	N	0	N	N
18	20250122	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	40	2	0.76	24868240	4716	166.88	5270	5310	5250	6850	3690	5270	5273.13	18.47	-1681	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
19	20250122	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	40	2	0.76	23244280	4410	156.05	5270	5310	5250	6850	3690	5270	5270.81	18.47	-1650	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
20	20250122	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	15363010	2916	103.18	5270	5310	5250	6850	3690	5270	5268.52	18.47	-1647	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
21	20250122	130111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	15168010	2879	101.88	5270	5310	5250	6850	3690	5270	5268.50	18.47	-1616	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
22	20250122	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	13645290	2590	91.65	5270	5310	5250	6850	3690	5270	5268.45	18.47	-1626	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
23	20250122	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	13070980	2481	87.79	5270	5310	5250	6850	3690	5270	5268.43	18.47	-1610	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
24	20250122	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	30	2	0.57	2649300	502	17.76	5270	5300	5260	6850	3690	5270	5277.49	18.47	-124	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
25	20250122	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	31620	6	0.21	5270	5270	5270	6850	3690	5270	5270.00	18.47	0	5323	5296	5273	5246	5223	5295	5245	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809331	N	N	5	N	N
26	20250121	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	14908900	2826	43.58	5270	5300	5250	6850	3690	5270	5275.62	18.47	-202	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809532	N	N	5	N	N
27	20250121	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	13422960	2544	39.23	5270	5300	5250	6850	3690	5270	5276.32	18.47	-164	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
28	20250121	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	10567030	2002	30.87	5270	5300	5260	6850	3690	5270	5278.24	18.47	-88	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
29	20250121	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	9334300	1768	27.26	5270	5300	5270	6850	3690	5270	5279.58	18.47	-67	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
30	20250121	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	10	2	0.19	5765440	1091	16.82	5270	5300	5270	6850	3690	5270	5284.55	18.47	-66	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1375	13.47	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6370	-17.11	20240205	4955	6.56	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
31	20250121	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	30	2	0.57	4619680	874	13.48	5270	5300	5270	6850	3690	5270	5285.68	18.47	-49	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6370	-16.80	20240205	4955	6.96	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
32	20250121	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	20	2	0.38	1238560	235	3.62	5270	5300	5270	6850	3690	5270	5270.47	18.47	58	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
33	20250121	090111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	0	3	0.00	1217370	231	3.56	5270	5270	5270	6850	3690	5270	5270.00	18.47	58	5396	5332	5286	5222	5176	5310	5200	651	1580	2500	3890	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4809532	N	N	11	N	N
34	20250120	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-40	5	-0.75	34211340	6485	316.96	5300	5350	5240	6900	3720	5310	5275.46	18.47	-487	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1372	13.44	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4810039	N	N	11	N	N
35	20250120	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	10	2	0.19	33731160	6394	312.51	5300	5350	5240	6900	3720	5310	5275.44	18.47	-410	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6370	-16.48	20240205	4955	7.37	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
36	20250120	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	10	2	0.19	25242370	4792	234.21	5300	5350	5240	6900	3720	5310	5267.61	18.47	-387	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6370	-16.48	20240205	4955	7.37	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
37	20250120	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	10	2	0.19	25231730	4790	234.12	5300	5350	5240	6900	3720	5310	5267.58	18.47	-387	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1385	13.57	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5210	2.11	20250114	6370	-16.48	20240205	4955	7.37	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
38	20250120	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	0	3	0.00	24333330	4621	225.86	5300	5350	5240	6900	3720	5310	5265.81	18.47	-348	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6370	-16.64	20240205	4955	7.16	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
39	20250120	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5250	-60	5	-1.13	14858680	2825	138.07	5300	5300	5240	6900	3720	5310	5259.71	18.47	-208	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1367	13.39	0.38	12	0.01	392.00	13653.00	6840	20240115	-23.25	4955	20241113	5.95	5390	-2.60	20250106	5210	0.77	20250114	6370	-17.58	20240205	4955	5.95	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
40	20250120	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5270	-40	5	-0.75	5770220	1095	53.52	5300	5300	5260	6900	3720	5310	5269.61	18.47	-66	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1372	13.44	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.95	4955	20241113	6.36	5390	-2.23	20250106	5210	1.15	20250114	6370	-17.27	20240205	4955	6.36	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
41	20250120	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-20	5	-0.38	339170	64	3.13	5300	5300	5290	6900	3720	5310	5299.53	18.47	-12	5416	5362	5316	5262	5216	5340	5240	651	1590	2500	3920	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6370	-16.95	20240205	4955	6.76	20241113	0.03	N	000700	2500	651 억	4810039	N	N	5	N	N
42	20250117	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	-30	5	-0.56	10848630	2046	36.93	5340	5370	5270	6940	3740	5340	5302.36	18.47	-205	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5210	1.92	20250114	6520	-18.56	20240117	4955	7.16	20241113	0.03	N	000700	2500	651 억	4810395	N	N	5	N	N
43	20250117	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	7745510	1461	26.37	5340	5370	5270	6940	3740	5340	5301.51	18.47	-55	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
44	20250117	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	7385780	1393	25.14	5340	5370	5270	6940	3740	5340	5302.07	18.47	-34	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
45	20250117	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	7295680	1376	24.84	5340	5370	5270	6940	3740	5340	5302.09	18.47	-51	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
46	20250117	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	7295680	1376	24.84	5340	5370	5270	6940	3740	5340	5302.09	18.47	-51	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
47	20250117	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	2487880	466	8.41	5340	5370	5280	6940	3740	5340	5338.80	18.47	15	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
48	20250117	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-50	5	-0.94	2127550	398	7.18	5340	5370	5280	6940	3740	5340	5345.60	18.47	-20	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1378	13.49	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6520	-18.87	20240117	4955	6.76	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
49	20250117	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	-10	5	-0.19	1561170	291	5.25	5340	5370	5330	6940	3740	5340	5364.85	18.47	0	5426	5382	5326	5282	5226	5355	5255	651	1600	2500	3950	10	1	26041812	1388	13.60	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5390	-1.11	20250106	5210	2.30	20250114	6520	-18.25	20240117	4955	7.57	20241113	0.03	N	000700	2500	651 억	4810395	N	N	13	N	N
50	20250116	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-10	5	-0.19	29325420	5540	109.90	5370	5370	5270	6950	3750	5350	5293.40	18.48	-993	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5210	2.50	20250114	6520	-18.10	20240117	4955	7.77	20241113	0.03	N	000700	2500	651 억	4811654	N	N	13	N	N
51	20250116	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-50	5	-0.93	23767360	4495	89.17	5370	5370	5270	6950	3750	5350	5287.51	18.48	-683	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
52	20250116	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-70	5	-1.31	23079780	4365	86.59	5370	5370	5270	6950	3750	5350	5287.46	18.48	-585	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6520	-19.02	20240117	4955	6.56	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
53	20250116	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-70	5	-1.31	20852430	3944	78.24	5370	5370	5270	6950	3750	5350	5287.13	18.48	-411	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1375	13.47	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6520	-19.02	20240117	4955	6.56	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
54	20250116	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-50	5	-0.93	15212110	2875	57.03	5370	5370	5280	6950	3750	5350	5291.17	18.48	-354	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6520	-18.71	20240117	4955	6.96	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
55	20250116	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-70	5	-1.31	14915640	2819	55.92	5370	5370	5280	6950	3750	5350	5291.11	18.48	-308	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5390	-2.04	20250106	5210	1.34	20250114	6520	-19.02	20240117	4955	6.56	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
56	20250116	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-60	5	-1.12	11365930	2147	42.59	5370	5370	5280	6950	3750	5350	5293.87	18.48	-244	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1378	13.49	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5210	1.54	20250114	6520	-18.87	20240117	4955	6.76	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
57	20250116	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	0	3	0.00	0	0	0.00	0	0	0	6950	3750	5350	0.00	18.48	0	5416	5382	5336	5302	5256	5360	5280	651	1600	2500	3950	10	1	26041812	1393	13.65	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	-0.74	20250106	5210	2.69	20250114	6520	-17.94	20240117	4955	7.97	20241113	0.03	N	000700	2500	651 억	4811654	N	N	1	N	N
58	20250115	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	10	2	0.19	26772000	5041	19.34	5370	5370	5290	6940	3740	5340	5310.85	18.48	-522	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	-0.74	20250106	5210	2.69	20250114	6840	-21.78	20240115	4955	7.97	20241113	0.04	N	000700	2500	651 억	4812053	N	N	1	N	N
59	20250115	150111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	23365210	4402	16.89	5370	5370	5290	6940	3740	5340	5307.86	18.48	-229	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5210	2.50	20250114	6840	-21.93	20240115	4955	7.77	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
60	20250115	140111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	10	2	0.19	17969810	3385	12.99	5370	5370	5290	6940	3740	5340	5308.66	18.48	-192	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1393	13.65	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	-0.74	20250106	5210	2.69	20250114	6840	-21.78	20240115	4955	7.97	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
61	20250115	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	20	2	0.37	17653870	3326	12.76	5370	5370	5290	6940	3740	5340	5307.84	18.48	-192	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1396	13.67	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5210	2.88	20250114	6840	-21.64	20240115	4955	8.17	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
62	20250115	120111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	12050050	2272	8.72	5370	5370	5290	6940	3740	5340	5303.72	18.48	-106	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6840	-22.51	20240115	4955	6.96	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
63	20250115	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	10176870	1918	7.36	5370	5370	5290	6940	3740	5340	5305.98	18.48	-78	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6840	-22.51	20240115	4955	6.96	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
64	20250115	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	4458830	839	3.22	5370	5370	5290	6940	3740	5340	5314.46	18.48	2	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6840	-22.51	20240115	4955	6.96	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
65	20250115	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	30	2	0.56	96660	18	0.07	5370	5370	5370	6940	3740	5340	5370.00	18.48	-3	5480	5410	5310	5240	5140	5445	5275	651	1600	2500	3950	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5210	3.07	20250114	6840	-21.49	20240115	4955	8.38	20241113	0.04	N	000700	2500	651 억	4812053	N	N	2	N	N
66	20250114	160111	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	137833330	26060	984.88	5270	5380	5210	6940	3740	5340	5289.08	18.49	3958	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.10	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5210	2.50	20250114	6840	-21.93	20240115	4955	7.77	20241113	0.04	N	000700	2500	651 억	4815874	N	N	2	N	N
67	20250114	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	131900050	24946	942.78	5270	5380	5210	6940	3740	5340	5287.42	18.49	3595	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.10	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5210	1.73	20250114	6840	-22.51	20240115	4955	6.96	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
68	20250114	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5290	-50	5	-0.94	83081430	15656	591.69	5270	5380	5260	6940	3740	5340	5306.68	18.49	2679	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1378	13.49	0.39	12	0.06	392.00	13653.00	6840	20240115	-22.66	4955	20241113	6.76	5390	-1.86	20250106	5240	0.95	20250103	6840	-22.66	20240115	4955	6.76	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
69	20250114	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	30	2	0.56	51067010	9618	363.49	5270	5380	5270	6940	3740	5340	5309.52	18.49	2934	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1398	13.70	0.39	12	0.04	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
70	20250114	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	-10	5	-0.19	41755080	7882	297.88	5270	5340	5270	6940	3740	5340	5297.52	18.49	2219	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1388	13.60	0.39	12	0.03	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5390	-1.11	20250106	5240	1.72	20250103	6840	-22.08	20240115	4955	7.57	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
71	20250114	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	-30	5	-0.56	32797400	6197	234.20	5270	5340	5270	6940	3740	5340	5292.46	18.49	1631	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5240	1.34	20250103	6840	-22.37	20240115	4955	7.16	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
72	20250114	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	22768600	4305	162.70	5270	5340	5270	6940	3740	5340	5288.87	18.49	919	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5240	1.15	20250103	6840	-22.51	20240115	4955	6.96	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
73	20250114	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	8945220	1697	64.13	5270	5340	5270	6940	3740	5340	5271.20	18.49	-62	5413	5376	5343	5306	5273	5360	5290	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.04	N	000700	2500	651 억	4815874	N	N	17	N	N
74	20250113	160110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-30	5	-0.56	14121210	2646	66.89	5370	5380	5310	6980	3760	5370	5336.81	18.49	-363	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1391	13.62	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4816237	N	N	17	N	N
75	20250113	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-50	5	-0.93	9801170	1837	46.44	5370	5380	5310	6980	3760	5370	5335.42	18.49	-163	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1385	13.57	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
76	20250113	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-50	5	-0.93	9222290	1728	43.68	5370	5380	5310	6980	3760	5370	5336.97	18.49	-163	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1385	13.57	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
77	20250113	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	-60	5	-1.12	8871180	1662	42.01	5370	5380	5310	6980	3760	5370	5337.65	18.49	-132	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1383	13.55	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5240	1.34	20250103	6840	-22.37	20240115	4955	7.16	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
78	20250113	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-50	5	-0.93	7458650	1396	35.29	5370	5380	5320	6980	3760	5370	5342.87	18.49	-30	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1385	13.57	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
79	20250113	110110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	-40	5	-0.74	5319990	994	25.13	5370	5380	5330	6980	3760	5370	5352.10	18.49	-10	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1388	13.60	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5390	-1.11	20250106	5240	1.72	20250103	6840	-22.08	20240115	4955	7.57	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
80	20250113	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	0	3	0.00	4935030	922	23.31	5370	5380	5350	6980	3760	5370	5352.53	18.49	-10	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
81	20250113	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	0	3	0.00	16110	3	0.08	5370	5370	5370	6980	3760	5370	5370.00	18.49	0	5410	5390	5360	5340	5310	5400	5350	651	1610	2500	3970	10	1	26041812	1398	13.70	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.05	N	000700	2500	651 억	4816237	N	N	21	N	N
82	20250110	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	10	2	0.19	21191920	3956	43.53	5360	5380	5330	6960	3760	5360	5356.91	18.49	2859	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1398	13.70	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.05	N	000700	2500	651 억	4816341	N	N	21	N	N
83	20250110	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	10	2	0.19	18937770	3535	38.89	5360	5380	5330	6960	3760	5360	5357.22	18.49	2707	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1398	13.70	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
84	20250110	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	15372550	2869	31.57	5360	5380	5330	6960	3760	5360	5358.16	18.49	2265	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
85	20250110	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	11854200	2212	24.34	5360	5380	5330	6960	3760	5360	5359.04	18.49	1805	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
86	20250110	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	9318930	1739	19.13	5360	5380	5330	6960	3760	5360	5358.79	18.49	1333	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
87	20250110	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	6746130	1259	13.85	5360	5380	5330	6960	3760	5360	5358.32	18.49	855	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
88	20250110	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	2891190	539	5.93	5360	5380	5350	6960	3760	5360	5363.99	18.49	425	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
89	20250110	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	48240	9	0.10	5360	5360	5360	6960	3760	5360	5360.00	18.49	6	5420	5390	5340	5310	5260	5405	5325	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816341	N	N	0	N	N
90	20250109	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	20	2	0.37	48293620	9088	459.22	5320	5370	5290	6940	3740	5340	5314.00	18.50	-4086	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1396	13.67	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
91	20250109	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-20	5	-0.37	46278530	8712	440.22	5320	5370	5290	6940	3740	5340	5312.04	18.50	-4000	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1385	13.57	0.39	12	0.03	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5390	-1.30	20250106	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
92	20250109	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	39222120	7390	373.42	5320	5360	5290	6940	3740	5340	5307.46	18.50	-3302	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.03	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5240	1.15	20250103	6840	-22.51	20240115	4955	6.96	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
93	20250109	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	-30	5	-0.56	33945110	6395	323.14	5320	5360	5290	6940	3740	5340	5308.07	18.50	-2459	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1383	13.55	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5390	-1.48	20250106	5240	1.34	20250103	6840	-22.37	20240115	4955	7.16	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
94	20250109	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5300	-40	5	-0.75	28105750	5293	267.46	5320	5360	5300	6940	3740	5340	5309.98	18.50	-1624	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1380	13.52	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.51	4955	20241113	6.96	5390	-1.67	20250106	5240	1.15	20250103	6840	-22.51	20240115	4955	6.96	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
95	20250109	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	7142380	1340	67.71	5320	5360	5310	6940	3740	5340	5330.13	18.50	-1115	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
96	20250109	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	5485880	1029	52.00	5320	5360	5310	6940	3740	5340	5331.27	18.50	-909	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
97	20250109	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	0	3	0.00	0	0	0.00	0	0	0	6940	3740	5340	0.00	18.50	0	5380	5360	5340	5320	5300	5350	5310	651	1600	2500	3950	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4817828	N	N	16	N	N
98	20250108	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	10556620	1979	24.50	5360	5360	5320	6960	3760	5360	5334.32	18.50	-475	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	16	N	N
99	20250108	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	9915860	1859	23.02	5360	5360	5320	6960	3760	5360	5333.98	18.50	-476	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
100	20250108	140110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	4750170	890	11.02	5360	5360	5320	6960	3760	5360	5337.27	18.50	-204	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
101	20250108	130110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	3657480	685	8.48	5360	5360	5320	6960	3760	5360	5339.39	18.50	-204	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
102	20250108	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	2610840	489	6.05	5360	5360	5320	6960	3760	5360	5339.14	18.50	-204	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
103	20250108	110108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	2424100	454	5.62	5360	5360	5320	6960	3760	5360	5339.43	18.50	-196	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
104	20250108	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	-20	5	-0.37	2274600	426	5.27	5360	5360	5320	6960	3760	5360	5339.44	18.50	-199	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1391	13.62	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5390	-0.93	20250106	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
105	20250108	090110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	0	0	0.00	0	0	0	6960	3760	5360	0.00	18.50	0	5420	5390	5360	5330	5300	5375	5315	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4818353	N	N	7	N	N
106	20250107	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	43251720	8077	145.04	5380	5390	5330	6960	3760	5360	5354.92	18.50	1213	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	0.00	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816609	N	N	7	N	N
107	20250107	150110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	-10	5	-0.19	35977190	6715	120.58	5380	5390	5340	6960	3760	5360	5357.73	18.50	880	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1393	13.65	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	0.00	20250106	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
108	20250107	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	-10	5	-0.19	28922310	5395	96.88	5380	5390	5340	6960	3760	5360	5360.95	18.50	741	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	0.00	20250106	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
109	20250107	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	10	2	0.19	26833400	5005	89.87	5380	5390	5340	6960	3760	5360	5361.32	18.50	658	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1398	13.70	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	0.00	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
110	20250107	120110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	-10	5	-0.19	22184420	4137	74.29	5380	5390	5340	6960	3760	5360	5362.44	18.50	656	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1393	13.65	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	0.00	20250106	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
111	20250107	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	-10	5	-0.19	17382940	3239	58.16	5380	5390	5340	6960	3760	5360	5366.76	18.50	457	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1393	13.65	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5390	0.00	20250106	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
112	20250107	100110	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	0	3	0.00	13825530	2575	46.24	5380	5390	5340	6960	3760	5360	5369.14	18.50	86	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1396	13.67	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	0.00	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
113	20250107	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5380	20	2	0.37	1710840	318	5.71	5380	5380	5380	6960	3760	5360	5380.00	18.50	-22	5433	5396	5353	5316	5273	5415	5335	651	1600	2500	3960	10	1	26041812	1401	13.72	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.35	4955	20241113	8.58	5390	-0.19	20250106	5240	2.67	20250103	6840	-21.35	20240115	4955	8.58	20241113	0.05	N	000700	2500	651 억	4816609	N	N	0	N	N
114	20250106	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	40	2	0.75	29802280	5569	53.54	5320	5390	5310	6910	3730	5320	5351.46	18.49	-994	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1396	13.67	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
115	20250106	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	40	2	0.75	28660600	5356	51.50	5320	5390	5310	6910	3730	5320	5351.12	18.49	-1027	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1396	13.67	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
116	20250106	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5360	40	2	0.75	25643710	4791	46.06	5320	5390	5310	6910	3730	5320	5352.48	18.49	-968	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1396	13.67	0.39	12	0.02	392.00	13653.00	6840	20240115	-21.64	4955	20241113	8.17	5390	-0.56	20250106	5240	2.29	20250103	6840	-21.64	20240115	4955	8.17	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
117	20250106	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	50	2	0.94	20380190	3807	36.60	5320	5390	5310	6910	3730	5320	5353.35	18.49	-996	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1398	13.70	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5390	-0.37	20250106	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
118	20250106	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5370	50	2	0.94	12571560	2354	22.63	5320	5370	5310	6910	3730	5320	5340.51	18.49	-53	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1398	13.70	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.49	4955	20241113	8.38	5370	0.00	20250103	5240	2.48	20250103	6840	-21.49	20240115	4955	8.38	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
119	20250106	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	30	2	0.56	7168530	1346	12.94	5320	5370	5310	6910	3730	5320	5325.80	18.49	220	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1393	13.65	0.39	12	0.01	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5370	0.00	20250103	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
120	20250106	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	10	2	0.19	6255440	1175	11.30	5320	5370	5310	6910	3730	5320	5323.78	18.49	330	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1388	13.60	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5370	0.00	20250103	5240	1.72	20250103	6840	-22.08	20240115	4955	7.57	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
121	20250106	090108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	0	3	0.00	63840	12	0.12	5320	5320	5320	6910	3730	5320	5320.00	18.49	-1	5440	5380	5310	5250	5180	5410	5280	651	1590	2500	3930	10	1	26041812	1385	13.57	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5370	-0.93	20250103	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.06	N	000700	2500	651 억	4815351	N	N	0	N	N
122	20250103	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	0	3	0.00	55135330	10398	41.15	5240	5370	5240	6910	3730	5320	5302.49	18.48	-443	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1385	13.57	0.39	12	0.04	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5370	-0.93	20250103	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
123	20250103	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	20	2	0.38	53674460	10124	40.07	5240	5370	5240	6910	3730	5320	5301.70	18.48	-432	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1391	13.62	0.39	12	0.04	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5370	-0.56	20250103	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
124	20250103	140109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	20	2	0.38	53094240	10015	39.64	5240	5370	5240	6910	3730	5320	5301.47	18.48	-428	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1391	13.62	0.39	12	0.04	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5370	-0.56	20250103	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
125	20250103	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	30	2	0.56	49697130	9376	37.11	5240	5370	5240	6910	3730	5320	5300.46	18.48	-428	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1393	13.65	0.39	12	0.04	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5370	-0.37	20250103	5240	2.10	20250103	6840	-21.78	20240115	4955	7.97	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
126	20250103	120109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5340	20	2	0.38	36829180	6969	27.58	5240	5360	5240	6910	3730	5320	5284.72	18.48	-182	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1391	13.62	0.39	12	0.03	392.00	13653.00	6840	20240115	-21.93	4955	20241113	7.77	5360	-0.37	20250103	5240	1.91	20250103	6840	-21.93	20240115	4955	7.77	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
127	20250103	110109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	0	3	0.00	28114420	5331	21.10	5240	5360	5240	6910	3730	5320	5273.76	18.48	-25	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1385	13.57	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5360	-0.75	20250103	5240	1.53	20250103	6840	-22.22	20240115	4955	7.37	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
128	20250103	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	10	2	0.19	27347140	5187	20.53	5240	5360	5240	6910	3730	5320	5272.25	18.48	-27	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1388	13.60	0.39	12	0.02	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5360	-0.56	20250103	5240	1.72	20250103	6840	-22.08	20240115	4955	7.57	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
129	20250103	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5280	-40	5	-0.75	14157670	2701	10.69	5240	5280	5240	6910	3730	5320	5241.64	18.48	217	5380	5350	5320	5290	5260	5335	5275	651	1590	2500	3930	10	1	26041812	1375	13.47	0.39	12	0.01	392.00	13653.00	6840	20240115	-22.81	4955	20241113	6.56	5350	-1.31	20250102	5240	0.76	20250103	6840	-22.81	20240115	4955	6.56	20241113	0.06	N	000700	2500	651 억	4812435	N	N	0	N	N
130	20250102	160109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-10	5	-0.19	129484500	24365	391.53	5330	5350	5290	6920	3740	5330	5314.36	18.44	-3039	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1385	13.57	0.39	12	0.09	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5350	-0.56	20250102	5290	0.57	20250102	6840	-22.22	20240115	4955	7.37	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
131	20250102	150109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5310	-20	5	-0.38	126755620	23851	383.27	5330	5350	5290	6920	3740	5330	5314.48	18.44	-2993	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1383	13.55	0.39	12	0.09	392.00	13653.00	6840	20240115	-22.37	4955	20241113	7.16	5350	-0.75	20250102	5290	0.38	20250102	6840	-22.37	20240115	4955	7.16	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
132	20250102	140108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-10	5	-0.19	90319600	16989	273.00	5330	5350	5290	6920	3740	5330	5316.36	18.44	-542	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1385	13.57	0.39	12	0.07	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5350	-0.56	20250102	5290	0.57	20250102	6840	-22.22	20240115	4955	7.37	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
133	20250102	130109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-10	5	-0.19	66026270	12416	199.52	5330	5350	5290	6920	3740	5330	5317.84	18.44	314	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1385	13.57	0.39	12	0.05	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5350	-0.56	20250102	5290	0.57	20250102	6840	-22.22	20240115	4955	7.37	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
134	20250102	120108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	0	3	0.00	65717440	12358	198.59	5330	5350	5290	6920	3740	5330	5317.81	18.44	315	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1388	13.60	0.39	12	0.05	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	5350	-0.37	20250102	5290	0.76	20250102	6840	-22.08	20240115	4955	7.57	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
135	20250102	110108	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5320	-10	5	-0.19	60992780	11469	184.30	5330	5350	5290	6920	3740	5330	5318.06	18.44	706	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1385	13.57	0.39	12	0.04	392.00	13653.00	6840	20240115	-22.22	4955	20241113	7.37	5350	-0.56	20250102	5290	0.57	20250102	6840	-22.22	20240115	4955	7.37	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
136	20250102	100109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5350	20	2	0.38	1161960	218	3.50	5330	5350	5330	6920	3740	5330	5330.09	18.44	-200	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1393	13.65	0.39	12	0.00	392.00	13653.00	6840	20240115	-21.78	4955	20241113	7.97	5350	0.00	20250102	5330	0.38	20250102	6840	-21.78	20240115	4955	7.97	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N
137	20250102	090109	57	100.00	KOSPI	일반서비스	N	N	N	N	N	5330	0	3	0.00	0	0	0.00	0	0	0	6920	3740	5330	0.00	18.44	0	5396	5362	5326	5292	5256	5345	5275	651	1590	2500	3940	10	1	26041812	1388	13.60	0.39	12	0.00	392.00	13653.00	6840	20240115	-22.08	4955	20241113	7.57	0	0.00	0	0	0.00	0	6840	-22.08	20240115	4955	7.57	20241113	0.07	N	000700	2500	651 억	4802059	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History