KissMeData/094280/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160743	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	50	2	0.42	51504390	4309	68.36	11950	11980	11920	15500	8360	11930	11952.75	0.70	-357	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1385	10.21	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.53	11810	20250121	1.44	12300	-2.60	20250102	11810	1.44	20250121	17000	-29.53	20240627	11810	1.44	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
3	20250124	150743	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	40	2	0.34	48426430	4052	64.29	11950	11980	11920	15500	8360	11930	11951.24	0.70	-287	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1384	10.20	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.59	11810	20250121	1.35	12300	-2.68	20250102	11810	1.35	20250121	17000	-29.59	20240627	11810	1.35	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
4	20250124	140742	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	50	2	0.42	43902450	3674	58.29	11950	11980	11920	15500	8360	11930	11949.50	0.70	-268	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1385	10.21	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.53	11810	20250121	1.44	12300	-2.60	20250102	11810	1.44	20250121	17000	-29.53	20240627	11810	1.44	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
5	20250124	130744	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	0	3	0.00	42074580	3521	55.86	11950	11980	11920	15500	8360	11930	11949.61	0.70	-268	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1379	10.17	1.92	12	0.03	1173.00	6202.00	17000	20240627	-29.82	11810	20250121	1.02	12300	-3.01	20250102	11810	1.02	20250121	17000	-29.82	20240627	11810	1.02	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
6	20250124	120741	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	10	2	0.08	34560830	2893	45.90	11950	11980	11920	15500	8360	11930	11946.36	0.70	-268	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1380	10.18	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.76	11810	20250121	1.10	12300	-2.93	20250102	11810	1.10	20250121	17000	-29.76	20240627	11810	1.10	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
7	20250124	110742	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	30	2	0.25	23991670	2008	31.86	11950	11980	11920	15500	8360	11930	11948.04	0.70	-268	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1382	10.20	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.65	11810	20250121	1.27	12300	-2.76	20250102	11810	1.27	20250121	17000	-29.65	20240627	11810	1.27	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
8	20250124	100740	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	50	2	0.42	21156230	1771	28.10	11950	11980	11920	15500	8360	11930	11945.92	0.70	-107	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1385	10.21	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.53	11810	20250121	1.44	12300	-2.60	20250102	11810	1.44	20250121	17000	-29.53	20240627	11810	1.44	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
9	20250124	090744	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	40	2	0.34	3496540	293	4.65	11950	11980	11930	15500	8360	11930	11933.58	0.70	-17	12050	11990	11930	11870	11810	11960	11840	58	3570	500	9060	10	1	11558200	1384	10.20	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.59	11810	20250121	1.35	12300	-2.68	20250102	11810	1.35	20250121	17000	-29.59	20240627	11810	1.35	20250121	0.36	N	094280	500	57 억	80352	N	N	0	N	N
10	20250123	160739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	10	2	0.08	73370800	6165	114.53	11990	11990	11870	15490	8350	11920	11901.18	0.71	-1378	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1379	10.17	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.82	11810	20250121	1.02	12300	-3.01	20250102	11810	1.02	20250121	17000	-29.82	20240627	11810	1.02	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
11	20250123	150739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-20	5	-0.17	72834820	6120	113.69	11990	11990	11870	15490	8350	11920	11901.11	0.71	-1345	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1375	10.14	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.00	11810	20250121	0.76	12300	-3.25	20250102	11810	0.76	20250121	17000	-30.00	20240627	11810	0.76	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
12	20250123	140739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	-30	5	-0.25	69886970	5872	109.08	11990	11990	11870	15490	8350	11920	11901.73	0.71	-1207	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1374	10.14	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.06	11810	20250121	0.68	12300	-3.33	20250102	11810	0.68	20250121	17000	-30.06	20240627	11810	0.68	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
13	20250123	130737	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11890	-30	5	-0.25	62844980	5280	98.09	11990	11990	11870	15490	8350	11920	11902.46	0.71	-1173	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1374	10.14	1.92	12	0.05	1173.00	6202.00	17000	20240627	-30.06	11810	20250121	0.68	12300	-3.33	20250102	11810	0.68	20250121	17000	-30.06	20240627	11810	0.68	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
14	20250123	120739	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11870	-50	5	-0.42	52042870	4371	81.20	11990	11990	11870	15490	8350	11920	11906.40	0.71	-980	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1372	10.12	1.91	12	0.04	1173.00	6202.00	17000	20240627	-30.18	11810	20250121	0.51	12300	-3.50	20250102	11810	0.51	20250121	17000	-30.18	20240627	11810	0.51	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
15	20250123	110730	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-20	5	-0.17	42194030	3542	65.80	11990	11990	11870	15490	8350	11920	11912.49	0.71	-872	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1375	10.14	1.92	12	0.03	1173.00	6202.00	17000	20240627	-30.00	11810	20250121	0.76	12300	-3.25	20250102	11810	0.76	20250121	17000	-30.00	20240627	11810	0.76	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
16	20250123	100738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	0	3	0.00	30293210	2541	47.20	11990	11990	11900	15490	8350	11920	11921.77	0.71	-804	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1378	10.16	1.92	12	0.02	1173.00	6202.00	17000	20240627	-29.88	11810	20250121	0.93	12300	-3.09	20250102	11810	0.93	20250121	17000	-29.88	20240627	11810	0.93	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
17	20250123	090738	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	60	2	0.50	6098730	511	9.49	11990	11990	11900	15490	8350	11920	11934.89	0.71	98	12033	11976	11933	11876	11833	11955	11855	58	3570	500	9050	10	1	11558200	1385	10.21	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.53	11810	20250121	1.44	12300	-2.60	20250102	11810	1.44	20250121	17000	-29.53	20240627	11810	1.44	20250121	0.36	N	094280	500	57 억	81710	N	N	0	N	N
18	20250122	160732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	0	3	0.00	64158210	5383	49.35	11930	11990	11890	15490	8350	11920	11918.67	0.70	849	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1378	10.16	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.88	11810	20250121	0.93	12300	-3.09	20250102	11810	0.93	20250121	17000	-29.88	20240627	11810	0.93	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
19	20250122	150734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	20	2	0.17	58208560	4884	44.77	11930	11990	11890	15490	8350	11920	11918.21	0.70	795	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1380	10.18	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.76	11810	20250121	1.10	12300	-2.93	20250102	11810	1.10	20250121	17000	-29.76	20240627	11810	1.10	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
20	20250122	140732	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	30	2	0.25	55988490	4698	43.07	11930	11990	11890	15490	8350	11920	11917.51	0.70	807	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1381	10.19	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.71	11810	20250121	1.19	12300	-2.85	20250102	11810	1.19	20250121	17000	-29.71	20240627	11810	1.19	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
21	20250122	130734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	0	3	0.00	49403350	4146	38.01	11930	11990	11890	15490	8350	11920	11915.90	0.70	667	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1378	10.16	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.88	11810	20250121	0.93	12300	-3.09	20250102	11810	0.93	20250121	17000	-29.88	20240627	11810	0.93	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
22	20250122	120731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	30	2	0.25	38810600	3257	29.86	11930	11990	11890	15490	8350	11920	11916.04	0.70	548	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1381	10.19	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.71	11810	20250121	1.19	12300	-2.85	20250102	11810	1.19	20250121	17000	-29.71	20240627	11810	1.19	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
23	20250122	110733	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	-10	5	-0.08	24786310	2079	19.06	11930	11990	11900	15490	8350	11920	11922.24	0.70	275	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1377	10.15	1.92	12	0.02	1173.00	6202.00	17000	20240627	-29.94	11810	20250121	0.85	12300	-3.17	20250102	11810	0.85	20250121	17000	-29.94	20240627	11810	0.85	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
24	20250122	100733	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	20	2	0.17	18832690	1579	14.48	11930	11990	11900	15490	8350	11920	11927.02	0.70	222	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1380	10.18	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.76	11810	20250121	1.10	12300	-2.93	20250102	11810	1.10	20250121	17000	-29.76	20240627	11810	1.10	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
25	20250122	090734	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	10	2	0.08	226560	19	0.17	11930	11930	11930	15490	8350	11920	11930.00	0.70	-4	12033	11976	11893	11836	11753	11990	11850	58	3570	500	9050	10	1	11558200	1379	10.17	1.92	12	0.00	1173.00	6202.00	17000	20240627	-29.82	11810	20250121	1.02	12300	-3.01	20250102	11810	1.02	20250121	17000	-29.82	20240627	11810	1.02	20250121	0.36	N	094280	500	57 억	80634	N	N	3	N	N
26	20250121	160728	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11920	10	2	0.08	127141080	10708	96.67	11920	11950	11810	15480	8340	11910	11873.47	0.70	392	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1378	10.16	1.92	12	0.09	1173.00	6202.00	17000	20240627	-29.88	11810	20250121	0.93	12300	-3.09	20250102	11810	0.93	20250121	17000	-29.88	20240627	11810	0.93	20250121	0.35	N	094280	500	57 억	80937	N	N	3	N	N
27	20250121	150730	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11910	0	3	0.00	123147440	10373	93.64	11920	11950	11810	15480	8340	11910	11871.92	0.70	317	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1377	10.15	1.92	12	0.09	1173.00	6202.00	17000	20240627	-29.94	11810	20250121	0.85	12300	-3.17	20250102	11810	0.85	20250121	17000	-29.94	20240627	11810	0.85	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
28	20250121	140731	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11900	-10	5	-0.08	113147320	9534	86.07	11920	11950	11810	15480	8340	11910	11867.77	0.70	77	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1375	10.14	1.92	12	0.08	1173.00	6202.00	17000	20240627	-30.00	11810	20250121	0.76	12300	-3.25	20250102	11810	0.76	20250121	17000	-30.00	20240627	11810	0.76	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
29	20250121	130730	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11870	-40	5	-0.34	109936010	9264	83.63	11920	11950	11810	15480	8340	11910	11867.01	0.70	92	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1372	10.12	1.91	12	0.08	1173.00	6202.00	17000	20240627	-30.18	11810	20250121	0.51	12300	-3.50	20250102	11810	0.51	20250121	17000	-30.18	20240627	11810	0.51	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
30	20250121	120721	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11880	-30	5	-0.25	102184510	8611	77.74	11920	11950	11810	15480	8340	11910	11866.74	0.70	92	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1373	10.13	1.92	12	0.07	1173.00	6202.00	17000	20240627	-30.12	11810	20250121	0.59	12300	-3.41	20250102	11810	0.59	20250121	17000	-30.12	20240627	11810	0.59	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
31	20250121	110653	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11840	-70	5	-0.59	97339550	8203	74.05	11920	11950	11810	15480	8340	11910	11866.34	0.70	92	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1368	10.09	1.91	12	0.07	1173.00	6202.00	17000	20240627	-30.35	11810	20250121	0.25	12300	-3.74	20250102	11810	0.25	20250121	17000	-30.35	20240627	11810	0.25	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
32	20250121	100649	57	100.00	KOSPI	신저가	일반서비스	N	N	N	N	N	11820	-90	5	-0.76	74041130	6233	56.27	11920	11950	11810	15480	8340	11910	11878.89	0.70	-252	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1366	10.08	1.91	12	0.05	1173.00	6202.00	17000	20240627	-30.47	11810	20250121	0.08	12300	-3.90	20250102	11810	0.08	20250121	17000	-30.47	20240627	11810	0.08	20250121	0.35	N	094280	500	57 억	80937	N	N	5	N	N
33	20250121	090731	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	30	2	0.25	762960	64	0.58	11920	11940	11920	15480	8340	11910	11921.25	0.70	-10	12076	11992	11946	11862	11816	11970	11840	58	3570	500	9050	10	1	11558200	1380	10.18	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.76	11870	20241209	0.59	12300	-2.93	20250102	11900	0.34	20250117	17000	-29.76	20240627	11870	0.59	20241209	0.35	N	094280	500	57 억	80937	N	N	5	N	N
34	20250120	160727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11910	-20	5	-0.17	131839450	11055	53.65	12030	12030	11900	15500	8360	11930	11925.78	0.71	-1546	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1377	10.15	1.92	12	0.10	1173.00	6202.00	17000	20240627	-29.94	11870	20241209	0.34	12300	-3.17	20250102	11900	0.08	20250120	17000	-29.94	20240627	11870	0.34	20241209	0.35	N	094280	500	57 억	82446	N	N	5	N	N
35	20250120	150730	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-30	5	-0.25	127721390	10709	51.97	12030	12030	11900	15500	8360	11930	11926.55	0.71	-1485	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1375	10.14	1.92	12	0.09	1173.00	6202.00	17000	20240627	-30.00	11870	20241209	0.25	12300	-3.25	20250102	11900	0.00	20250120	17000	-30.00	20240627	11870	0.25	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
36	20250120	140727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-30	5	-0.25	113616810	9524	46.22	12030	12030	11900	15500	8360	11930	11929.53	0.71	-1472	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1375	10.14	1.92	12	0.08	1173.00	6202.00	17000	20240627	-30.00	11870	20241209	0.25	12300	-3.25	20250102	11900	0.00	20250120	17000	-30.00	20240627	11870	0.25	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
37	20250120	130727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11900	-30	5	-0.25	98751620	8275	40.16	12030	12030	11900	15500	8360	11930	11933.73	0.71	-1472	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1375	10.14	1.92	12	0.07	1173.00	6202.00	17000	20240627	-30.00	11870	20241209	0.25	12300	-3.25	20250102	11900	0.00	20250120	17000	-30.00	20240627	11870	0.25	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
38	20250120	120729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	0	3	0.00	71661550	6001	29.12	12030	12030	11920	15500	8360	11930	11941.60	0.71	-1472	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1379	10.17	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.82	11870	20241209	0.51	12300	-3.01	20250102	11900	0.25	20250117	17000	-29.82	20240627	11870	0.51	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
39	20250120	110729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	0	3	0.00	56811820	4756	23.08	12030	12030	11930	15500	8360	11930	11945.29	0.71	-1462	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1379	10.17	1.92	12	0.04	1173.00	6202.00	17000	20240627	-29.82	11870	20241209	0.51	12300	-3.01	20250102	11900	0.25	20250117	17000	-29.82	20240627	11870	0.51	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
40	20250120	100728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11950	20	2	0.17	30644780	2563	12.44	12030	12030	11930	15500	8360	11930	11956.61	0.71	-663	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1381	10.19	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.71	11870	20241209	0.67	12300	-2.85	20250102	11900	0.42	20250117	17000	-29.71	20240627	11870	0.67	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
41	20250120	090729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	70	2	0.59	2496210	209	1.01	12030	12030	11940	15500	8360	11930	11943.59	0.71	-13	12176	12052	11976	11852	11776	12015	11815	58	3570	500	9060	10	1	11558200	1387	10.23	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11900	0.84	20250117	17000	-29.41	20240627	11870	1.10	20241209	0.35	N	094280	500	57 억	82446	N	N	3	N	N
42	20250117	160727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11930	-60	5	-0.50	245833320	20582	1015.89	11980	12100	11900	15580	8400	11990	11944.09	0.72	-1077	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1379	10.17	1.92	12	0.18	1173.00	6202.00	17000	20240627	-29.82	11870	20241209	0.51	12300	-3.01	20250102	11900	0.25	20250117	17000	-29.82	20240627	11870	0.51	20241209	0.34	N	094280	500	57 억	83593	N	N	3	N	N
43	20250117	150728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-70	5	-0.58	206075860	17242	851.04	11980	12100	11900	15580	8400	11990	11951.97	0.72	-853	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1378	10.16	1.92	12	0.15	1173.00	6202.00	17000	20240627	-29.88	11870	20241209	0.42	12300	-3.09	20250102	11900	0.17	20250117	17000	-29.88	20240627	11870	0.42	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
44	20250117	140728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11990	0	3	0.00	86334420	7207	355.73	11980	12100	11950	15580	8400	11990	11979.25	0.72	453	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1386	10.22	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.47	11870	20241209	1.01	12300	-2.52	20250102	11910	0.67	20250114	17000	-29.47	20240627	11870	1.01	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
45	20250117	130726	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-30	5	-0.25	82668600	6901	340.62	11980	12100	11950	15580	8400	11990	11979.22	0.72	484	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1382	10.20	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11910	0.42	20250114	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
46	20250117	120729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	-10	5	-0.08	79663170	6650	328.23	11980	12100	11950	15580	8400	11990	11979.42	0.72	485	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1385	10.21	1.93	12	0.06	1173.00	6202.00	17000	20240627	-29.53	11870	20241209	0.93	12300	-2.60	20250102	11910	0.59	20250114	17000	-29.53	20240627	11870	0.93	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
47	20250117	110727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	-20	5	-0.17	69910860	5835	288.01	11980	12100	11960	15580	8400	11990	11981.30	0.72	410	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1384	10.20	1.93	12	0.05	1173.00	6202.00	17000	20240627	-29.59	11870	20241209	0.84	12300	-2.68	20250102	11910	0.50	20250114	17000	-29.59	20240627	11870	0.84	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
48	20250117	100729	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11990	0	3	0.00	40737850	3400	167.82	11980	12100	11970	15580	8400	11990	11981.72	0.72	415	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1386	10.22	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.47	11870	20241209	1.01	12300	-2.52	20250102	11910	0.67	20250114	17000	-29.47	20240627	11870	1.01	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
49	20250117	090728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	-10	5	-0.08	383360	32	1.58	11980	11980	11980	15580	8400	11990	11980.00	0.72	-9	12076	12032	12006	11962	11936	12055	11985	58	3590	500	9110	10	1	11558200	1385	10.21	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.53	11870	20241209	0.93	12300	-2.60	20250102	11910	0.59	20250114	17000	-29.53	20240627	11870	0.93	20241209	0.34	N	094280	500	57 억	83593	N	N	5	N	N
50	20250116	160722	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11990	10	2	0.08	24175620	2016	45.08	11980	12050	11980	15570	8390	11980	11991.88	0.73	-373	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1386	10.22	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.47	11870	20241209	1.01	12300	-2.52	20250102	11910	0.67	20250114	17000	-29.47	20240627	11870	1.01	20241209	0.34	N	094280	500	57 억	83968	N	N	5	N	N
51	20250116	150649	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	22796270	1901	42.51	11980	12050	11980	15570	8390	11980	11991.73	0.73	-381	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
52	20250116	140726	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	20050110	1672	37.39	11980	12050	11980	15570	8390	11980	11991.69	0.73	-354	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
53	20250116	130726	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	12365740	1031	23.05	11980	12050	11980	15570	8390	11980	11993.93	0.73	-294	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
54	20250116	120725	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	8849810	738	16.50	11980	12050	11980	15570	8390	11980	11991.61	0.73	-287	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
55	20250116	110727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	8165820	681	15.23	11980	12050	11980	15570	8390	11980	11990.93	0.73	-287	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
56	20250116	100727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	20	2	0.17	7901820	659	14.74	11980	12050	11980	15570	8390	11980	11990.62	0.73	-287	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1387	10.23	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
57	20250116	090728	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12010	30	2	0.25	1497560	125	2.80	11980	12010	11980	15570	8390	11980	11980.48	0.73	-17	12133	12056	12013	11936	11893	12035	11915	58	3590	500	9100	10	1	11558200	1388	10.24	1.94	12	0.00	1173.00	6202.00	17000	20240627	-29.35	11870	20241209	1.18	12300	-2.36	20250102	11910	0.84	20250114	17000	-29.35	20240627	11870	1.18	20241209	0.34	N	094280	500	57 억	83968	N	N	0	N	N
58	20250115	160724	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11980	-60	5	-0.50	53699250	4470	91.34	12060	12090	11970	15650	8430	12040	12013.29	0.73	-1140	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1385	10.21	1.93	12	0.04	1173.00	6202.00	17000	20240627	-29.53	11870	20241209	0.93	12300	-2.60	20250102	11910	0.59	20250114	17000	-29.53	20240627	11870	0.93	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
59	20250115	150725	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11990	-50	5	-0.42	43853200	3648	74.54	12060	12090	11990	15650	8430	12040	12021.16	0.73	-1066	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1386	10.22	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.47	11870	20241209	1.01	12300	-2.52	20250102	11910	0.67	20250114	17000	-29.47	20240627	11870	1.01	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
60	20250115	140718	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	-40	5	-0.33	40098120	3335	68.14	12060	12090	11990	15650	8430	12040	12023.42	0.73	-943	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1387	10.23	1.93	12	0.03	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
61	20250115	130725	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	-40	5	-0.33	32574760	2708	55.33	12060	12090	12000	15650	8430	12040	12029.08	0.73	-754	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1387	10.23	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
62	20250115	120713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	-40	5	-0.33	23595510	1960	40.05	12060	12090	12000	15650	8430	12040	12038.53	0.73	-609	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1387	10.23	1.93	12	0.02	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11910	0.76	20250114	17000	-29.41	20240627	11870	1.10	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
63	20250115	110725	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12020	-20	5	-0.17	15926680	1322	27.01	12060	12090	12010	15650	8430	12040	12047.41	0.73	-404	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1389	10.25	1.94	12	0.01	1173.00	6202.00	17000	20240627	-29.29	11870	20241209	1.26	12300	-2.28	20250102	11910	0.92	20250114	17000	-29.29	20240627	11870	1.26	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
64	20250115	100724	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	20	2	0.17	8359350	693	14.16	12060	12090	12040	15650	8430	12040	12062.55	0.73	-188	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.01	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11910	1.26	20250114	17000	-29.06	20240627	11870	1.60	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
65	20250115	090727	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	20	2	0.17	204860	17	0.35	12060	12060	12040	15650	8430	12040	12050.59	0.73	-7	12180	12110	12010	11940	11840	12145	11975	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.00	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11910	1.26	20250114	17000	-29.06	20240627	11870	1.60	20241209	0.34	N	094280	500	57 억	84443	N	N	2	N	N
66	20250114	160710	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12040	80	2	0.67	58663260	4892	38.65	11960	12080	11910	15540	8380	11960	11991.67	0.74	-147	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1392	10.26	1.94	12	0.04	1173.00	6202.00	17000	20240627	-29.18	11870	20241209	1.43	12300	-2.11	20250102	11910	1.09	20250114	17000	-29.18	20240627	11870	1.43	20241209	0.34	N	094280	500	57 억	85076	N	N	2	N	N
67	20250114	150722	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	90	2	0.75	55183130	4603	36.37	11960	12080	11910	15540	8380	11960	11988.51	0.74	-132	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1393	10.27	1.94	12	0.04	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11910	1.18	20250114	17000	-29.12	20240627	11870	1.52	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
68	20250114	140721	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12020	60	2	0.50	48393550	4039	31.91	11960	12080	11910	15540	8380	11960	11981.57	0.74	-149	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1389	10.25	1.94	12	0.03	1173.00	6202.00	17000	20240627	-29.29	11870	20241209	1.26	12300	-2.28	20250102	11910	0.92	20250114	17000	-29.29	20240627	11870	1.26	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
69	20250114	130720	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12010	50	2	0.42	31073080	2595	20.50	11960	12080	11910	15540	8380	11960	11974.21	0.74	-223	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1388	10.24	1.94	12	0.02	1173.00	6202.00	17000	20240627	-29.35	11870	20241209	1.18	12300	-2.36	20250102	11910	0.84	20250114	17000	-29.35	20240627	11870	1.18	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
70	20250114	120717	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12010	50	2	0.42	28476970	2379	18.80	11960	12080	11910	15540	8380	11960	11970.14	0.74	-295	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1388	10.24	1.94	12	0.02	1173.00	6202.00	17000	20240627	-29.35	11870	20241209	1.18	12300	-2.36	20250102	11910	0.84	20250114	17000	-29.35	20240627	11870	1.18	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
71	20250114	110718	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	10	2	0.08	19222830	1608	12.71	11960	11990	11910	15540	8380	11960	11954.50	0.74	-169	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1384	10.20	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.59	11870	20241209	0.84	12300	-2.68	20250102	11910	0.50	20250114	17000	-29.59	20240627	11870	0.84	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
72	20250114	100716	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11970	10	2	0.08	12259420	1026	8.11	11960	11990	11910	15540	8380	11960	11948.75	0.74	-148	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1384	10.20	1.93	12	0.01	1173.00	6202.00	17000	20240627	-29.59	11870	20241209	0.84	12300	-2.68	20250102	11910	0.50	20250114	17000	-29.59	20240627	11870	0.84	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
73	20250114	090720	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	0	3	0.00	1542890	129	1.02	11960	11980	11960	15540	8380	11960	11960.39	0.74	-2	12213	12086	12003	11876	11793	12045	11835	58	3580	500	9080	10	1	11558200	1382	10.20	1.93	12	0.00	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11920	0.34	20250113	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	85076	N	N	8	N	N
74	20250113	160710	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-70	5	-0.58	151016670	12622	159.87	12130	12130	11920	15630	8430	12030	11964.56	0.73	-2483	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1382	10.20	1.93	12	0.11	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11920	0.34	20250113	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	84859	N	N	8	N	N
75	20250113	150713	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11940	-90	5	-0.75	146991040	12285	155.60	12130	12130	11920	15630	8430	12030	11965.08	0.73	-2315	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1380	10.18	1.93	12	0.11	1173.00	6202.00	17000	20240627	-29.76	11870	20241209	0.59	12300	-2.93	20250102	11920	0.17	20250113	17000	-29.76	20240627	11870	0.59	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
76	20250113	140704	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-70	5	-0.58	122566460	10242	129.73	12130	12130	11920	15630	8430	12030	11967.04	0.73	-1687	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1382	10.20	1.93	12	0.09	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11920	0.34	20250113	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
77	20250113	130703	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-70	5	-0.58	114995600	9609	121.71	12130	12130	11920	15630	8430	12030	11967.49	0.73	-1121	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1382	10.20	1.93	12	0.08	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11920	0.34	20250113	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
78	20250113	120706	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11960	-70	5	-0.58	98850610	8259	104.61	12130	12130	11920	15630	8430	12030	11968.84	0.73	-682	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1382	10.20	1.93	12	0.07	1173.00	6202.00	17000	20240627	-29.65	11870	20241209	0.76	12300	-2.76	20250102	11920	0.34	20250113	17000	-29.65	20240627	11870	0.76	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
79	20250113	110705	57	100.00	KOSPI		일반서비스	N	N	N	N	N	11920	-110	5	-0.91	63948210	5337	67.60	12130	12130	11920	15630	8430	12030	11982.05	0.73	-515	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1378	10.16	1.92	12	0.05	1173.00	6202.00	17000	20240627	-29.88	11870	20241209	0.42	12300	-3.09	20250102	11920	0.00	20250113	17000	-29.88	20240627	11870	0.42	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
80	20250113	100704	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12090	60	2	0.50	6832960	564	7.14	12130	12130	12030	15630	8430	12030	12115.18	0.73	-407	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1397	10.31	1.95	12	0.00	1173.00	6202.00	17000	20240627	-28.88	11870	20241209	1.85	12300	-1.71	20250102	11940	1.26	20250103	17000	-28.88	20240627	11870	1.85	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
81	20250113	090709	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12120	90	2	0.75	4799900	396	5.02	12130	12130	12030	15630	8430	12030	12120.96	0.73	-370	12170	12100	12050	11980	11930	12075	11955	58	3600	500	9140	10	1	11558200	1401	10.33	1.95	12	0.00	1173.00	6202.00	17000	20240627	-28.71	11870	20241209	2.11	12300	-1.46	20250102	11940	1.51	20250103	17000	-28.71	20240627	11870	2.11	20241209	0.34	N	094280	500	57 억	84859	N	N	9	N	N
82	20250110	160650	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12030	-20	5	-0.17	95141760	7895	107.86	12050	12120	12000	15660	8440	12050	12050.97	0.75	-5812	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1390	10.26	1.94	12	0.07	1173.00	6202.00	17000	20240627	-29.24	11870	20241209	1.35	12300	-2.20	20250102	11940	0.75	20250103	17000	-29.24	20240627	11870	1.35	20241209	0.35	N	094280	500	57 억	86815	N	N	9	N	N
83	20250110	150658	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	0	3	0.00	90775150	7532	102.90	12050	12120	12000	15660	8440	12050	12051.93	0.75	-5652	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1393	10.27	1.94	12	0.07	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11940	0.92	20250103	17000	-29.12	20240627	11870	1.52	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
84	20250110	140702	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12070	20	2	0.17	36449520	3018	41.23	12050	12120	12050	15660	8440	12050	12077.38	0.75	-1730	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1395	10.29	1.95	12	0.03	1173.00	6202.00	17000	20240627	-29.00	11870	20241209	1.68	12300	-1.87	20250102	11940	1.09	20250103	17000	-29.00	20240627	11870	1.68	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
85	20250110	130700	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	10	2	0.08	26879250	2225	30.40	12050	12120	12050	15660	8440	12050	12080.56	0.75	-1360	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.02	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
86	20250110	120701	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12070	20	2	0.17	22328980	1848	25.25	12050	12120	12050	15660	8440	12050	12082.78	0.75	-1147	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1395	10.29	1.95	12	0.02	1173.00	6202.00	17000	20240627	-29.00	11870	20241209	1.68	12300	-1.87	20250102	11940	1.09	20250103	17000	-29.00	20240627	11870	1.68	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
87	20250110	110700	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12070	20	2	0.17	12318440	1020	13.93	12050	12120	12050	15660	8440	12050	12076.90	0.75	-884	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1395	10.29	1.95	12	0.01	1173.00	6202.00	17000	20240627	-29.00	11870	20241209	1.68	12300	-1.87	20250102	11940	1.09	20250103	17000	-29.00	20240627	11870	1.68	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
88	20250110	100658	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12090	40	2	0.33	7645740	633	8.65	12050	12120	12050	15660	8440	12050	12078.58	0.75	-508	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1397	10.31	1.95	12	0.01	1173.00	6202.00	17000	20240627	-28.88	11870	20241209	1.85	12300	-1.71	20250102	11940	1.26	20250103	17000	-28.88	20240627	11870	1.85	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
89	20250110	090702	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	10	2	0.08	566400	47	0.64	12050	12060	12050	15660	8440	12050	12051.06	0.75	-19	12223	12136	12073	11986	11923	12105	11955	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.00	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.35	N	094280	500	57 억	86815	N	N	0	N	N
90	20250109	160655	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	0	3	0.00	88251010	7319	154.47	12150	12160	12010	15660	8440	12050	12057.80	0.76	-1949	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1393	10.27	1.94	12	0.06	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11940	0.92	20250103	17000	-29.12	20240627	11870	1.52	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
91	20250109	150658	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12090	40	2	0.33	83848870	6954	146.77	12150	12160	12010	15660	8440	12050	12057.65	0.76	-1873	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1397	10.31	1.95	12	0.06	1173.00	6202.00	17000	20240627	-28.88	11870	20241209	1.85	12300	-1.71	20250102	11940	1.26	20250103	17000	-28.88	20240627	11870	1.85	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
92	20250109	140657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	10	2	0.08	80002060	6635	140.04	12150	12160	12010	15660	8440	12050	12057.58	0.76	-1609	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.06	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
93	20250109	130657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	10	2	0.08	72468190	6010	126.85	12150	12160	12010	15660	8440	12050	12057.94	0.76	-1333	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1394	10.28	1.94	12	0.05	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
94	20250109	120657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12040	-10	5	-0.08	66166610	5487	115.81	12150	12160	12010	15660	8440	12050	12058.80	0.76	-1084	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1392	10.26	1.94	12	0.05	1173.00	6202.00	17000	20240627	-29.18	11870	20241209	1.43	12300	-2.11	20250102	11940	0.84	20250103	17000	-29.18	20240627	11870	1.43	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
95	20250109	110700	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	0	3	0.00	56588300	4692	99.03	12150	12160	12010	15660	8440	12050	12060.59	0.76	-640	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1393	10.27	1.94	12	0.04	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11940	0.92	20250103	17000	-29.12	20240627	11870	1.52	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
96	20250109	100657	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12120	70	2	0.58	20201220	1671	35.27	12150	12160	12050	15660	8440	12050	12089.30	0.76	-457	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1401	10.33	1.95	12	0.01	1173.00	6202.00	17000	20240627	-28.71	11870	20241209	2.11	12300	-1.46	20250102	11940	1.51	20250103	17000	-28.71	20240627	11870	2.11	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
97	20250109	090701	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12120	70	2	0.58	4259310	351	7.41	12150	12160	12050	15660	8440	12050	12134.79	0.76	-330	12210	12130	12090	12010	11970	12110	11990	58	3610	500	9150	10	1	11558200	1401	10.33	1.95	12	0.00	1173.00	6202.00	17000	20240627	-28.71	11870	20241209	2.11	12300	-1.46	20250102	11940	1.51	20250103	17000	-28.71	20240627	11870	2.11	20241209	0.34	N	094280	500	57 억	87555	N	N	7	N	N
98	20250108	160651	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	-10	5	-0.08	57338350	4738	49.07	12060	12170	12050	15670	8450	12060	12101.81	0.75	461	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1393	10.27	1.94	12	0.04	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11940	0.92	20250103	17000	-29.12	20240627	11870	1.52	20241209	0.34	N	094280	500	57 억	87116	N	N	7	N	N
99	20250108	150654	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12150	90	2	0.75	46850610	3868	40.06	12060	12170	12050	15670	8450	12060	12112.37	0.75	295	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1404	10.36	1.96	12	0.03	1173.00	6202.00	17000	20240627	-28.53	11870	20241209	2.36	12300	-1.22	20250102	11940	1.76	20250103	17000	-28.53	20240627	11870	2.36	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
100	20250108	140656	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12140	80	2	0.66	38260650	3161	32.74	12060	12150	12050	15670	8450	12060	12103.98	0.75	335	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1403	10.35	1.96	12	0.03	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	12300	-1.30	20250102	11940	1.68	20250103	17000	-28.59	20240627	11870	2.27	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
101	20250108	130656	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12140	80	2	0.66	32597780	2694	27.90	12060	12140	12050	15670	8450	12060	12100.16	0.75	248	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1403	10.35	1.96	12	0.02	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	12300	-1.30	20250102	11940	1.68	20250103	17000	-28.59	20240627	11870	2.27	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
102	20250108	120652	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12100	40	2	0.33	30564700	2526	26.16	12060	12140	12050	15670	8450	12060	12100.06	0.75	241	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1399	10.32	1.95	12	0.02	1173.00	6202.00	17000	20240627	-28.82	11870	20241209	1.94	12300	-1.63	20250102	11940	1.34	20250103	17000	-28.82	20240627	11870	1.94	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
103	20250108	110653	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12100	40	2	0.33	21573270	1784	18.48	12060	12140	12050	15670	8450	12060	12092.66	0.75	119	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1399	10.32	1.95	12	0.02	1173.00	6202.00	17000	20240627	-28.82	11870	20241209	1.94	12300	-1.63	20250102	11940	1.34	20250103	17000	-28.82	20240627	11870	1.94	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
104	20250108	100654	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12130	70	2	0.58	10239340	847	8.77	12060	12140	12050	15670	8450	12060	12088.98	0.75	-183	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1402	10.34	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.65	11870	20241209	2.19	12300	-1.38	20250102	11940	1.59	20250103	17000	-28.65	20240627	11870	2.19	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
105	20250108	090655	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12120	60	2	0.50	1386880	115	1.19	12060	12140	12050	15670	8450	12060	12059.82	0.75	4	12246	12152	12096	12002	11946	12125	11975	58	3610	500	9160	10	1	11558200	1401	10.33	1.95	12	0.00	1173.00	6202.00	17000	20240627	-28.71	11870	20241209	2.11	12300	-1.46	20250102	11940	1.51	20250103	17000	-28.71	20240627	11870	2.11	20241209	0.34	N	094280	500	57 억	87116	N	N	3	N	N
106	20250107	160649	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	-40	5	-0.33	116684950	9656	185.16	12100	12190	12040	15730	8470	12100	12084.23	0.76	-392	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1394	10.28	1.94	12	0.08	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.33	N	094280	500	57 억	87509	N	N	3	N	N
107	20250107	150650	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12080	-20	5	-0.17	115332930	9544	183.01	12100	12190	12040	15730	8470	12100	12084.34	0.76	-413	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1396	10.30	1.95	12	0.08	1173.00	6202.00	17000	20240627	-28.94	11870	20241209	1.77	12300	-1.79	20250102	11940	1.17	20250103	17000	-28.94	20240627	11870	1.77	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
108	20250107	140648	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	-40	5	-0.33	109483040	9059	173.71	12100	12190	12040	15730	8470	12100	12085.55	0.76	-380	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1394	10.28	1.94	12	0.08	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
109	20250107	130648	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12050	-50	5	-0.41	98889070	8180	156.86	12100	12190	12050	15730	8470	12100	12089.13	0.76	-342	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1393	10.27	1.94	12	0.07	1173.00	6202.00	17000	20240627	-29.12	11870	20241209	1.52	12300	-2.03	20250102	11940	0.92	20250103	17000	-29.12	20240627	11870	1.52	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
110	20250107	120649	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12140	40	2	0.33	12801270	1055	20.23	12100	12190	12090	15730	8470	12100	12133.91	0.76	-346	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1403	10.35	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	12300	-1.30	20250102	11940	1.68	20250103	17000	-28.59	20240627	11870	2.27	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
111	20250107	110646	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12150	50	2	0.41	11039010	910	17.45	12100	12190	12090	15730	8470	12100	12130.78	0.76	-302	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1404	10.36	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.53	11870	20241209	2.36	12300	-1.22	20250102	11940	1.76	20250103	17000	-28.53	20240627	11870	2.36	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
112	20250107	100650	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12130	30	2	0.25	5475580	451	8.65	12100	12190	12090	15730	8470	12100	12140.98	0.76	-201	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1402	10.34	1.96	12	0.00	1173.00	6202.00	17000	20240627	-28.65	11870	20241209	2.19	12300	-1.38	20250102	11940	1.59	20250103	17000	-28.65	20240627	11870	2.19	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
113	20250107	090651	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12190	90	2	0.74	730110	60	1.15	12100	12190	12090	15730	8470	12100	12168.50	0.76	-51	12260	12180	12120	12040	11980	12220	12080	58	3630	500	9190	10	1	11558200	1409	10.39	1.97	12	0.00	1173.00	6202.00	17000	20240627	-28.29	11870	20241209	2.70	12300	-0.89	20250102	11940	2.09	20250103	17000	-28.29	20240627	11870	2.70	20241209	0.33	N	094280	500	57 억	87509	N	N	0	N	N
114	20250106	160642	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12100	40	2	0.33	63167030	5213	18.65	12070	12200	12060	15670	8450	12060	12117.21	0.76	-865	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1399	10.32	1.95	12	0.05	1173.00	6202.00	17000	20240627	-28.82	11870	20241209	1.94	12300	-1.63	20250102	11940	1.34	20250103	17000	-28.82	20240627	11870	1.94	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
115	20250106	150642	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12100	40	2	0.33	60770260	5015	17.94	12070	12200	12060	15670	8450	12060	12117.70	0.76	-927	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1399	10.32	1.95	12	0.04	1173.00	6202.00	17000	20240627	-28.82	11870	20241209	1.94	12300	-1.63	20250102	11940	1.34	20250103	17000	-28.82	20240627	11870	1.94	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
116	20250106	140642	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12140	80	2	0.66	53007230	4374	15.65	12070	12200	12060	15670	8450	12060	12118.71	0.76	-907	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1403	10.35	1.96	12	0.04	1173.00	6202.00	17000	20240627	-28.59	11870	20241209	2.27	12300	-1.30	20250102	11940	1.68	20250103	17000	-28.59	20240627	11870	2.27	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
117	20250106	130639	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12170	110	2	0.91	41682800	3443	12.32	12070	12200	12060	15670	8450	12060	12106.53	0.76	-879	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1407	10.38	1.96	12	0.03	1173.00	6202.00	17000	20240627	-28.41	11870	20241209	2.53	12300	-1.06	20250102	11940	1.93	20250103	17000	-28.41	20240627	11870	2.53	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
118	20250106	120638	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12150	90	2	0.75	38968400	3220	11.52	12070	12200	12060	15670	8450	12060	12101.99	0.76	-775	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1404	10.36	1.96	12	0.03	1173.00	6202.00	17000	20240627	-28.53	11870	20241209	2.36	12300	-1.22	20250102	11940	1.76	20250103	17000	-28.53	20240627	11870	2.36	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
119	20250106	110638	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12120	60	2	0.50	32605040	2696	9.65	12070	12140	12060	15670	8450	12060	12093.86	0.76	-779	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1401	10.33	1.95	12	0.02	1173.00	6202.00	17000	20240627	-28.71	11870	20241209	2.11	12300	-1.46	20250102	11940	1.51	20250103	17000	-28.71	20240627	11870	2.11	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
120	20250106	100637	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12100	40	2	0.33	21926940	1814	6.49	12070	12140	12060	15670	8450	12060	12087.62	0.76	-688	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1399	10.32	1.95	12	0.02	1173.00	6202.00	17000	20240627	-28.82	11870	20241209	1.94	12300	-1.63	20250102	11940	1.34	20250103	17000	-28.82	20240627	11870	1.94	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
121	20250106	090635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	0	3	0.00	6590920	545	1.95	12070	12140	12060	15670	8450	12060	12093.43	0.76	-299	12366	12212	12076	11922	11786	12145	11855	58	3610	500	9160	10	1	11558200	1394	10.28	1.94	12	0.00	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.32	N	094280	500	57 억	88377	N	N	0	N	N
122	20250103	160634	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12060	-110	5	-0.90	336932810	27943	445.38	12230	12230	11940	15820	8520	12170	12057.86	0.71	6839	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1394	10.28	1.94	12	0.24	1173.00	6202.00	17000	20240627	-29.06	11870	20241209	1.60	12300	-1.95	20250102	11940	1.01	20250103	17000	-29.06	20240627	11870	1.60	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
123	20250103	150636	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12000	-170	5	-1.40	191715810	15825	252.23	12230	12230	11990	15820	8520	12170	12114.74	0.71	-194	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1387	10.23	1.93	12	0.14	1173.00	6202.00	17000	20240627	-29.41	11870	20241209	1.10	12300	-2.44	20250102	11990	0.08	20250103	17000	-29.41	20240627	11870	1.10	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
124	20250103	140635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12170	0	3	0.00	31351480	2574	41.03	12230	12230	12150	15820	8520	12170	12180.06	0.71	-594	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1407	10.38	1.96	12	0.02	1173.00	6202.00	17000	20240627	-28.41	11870	20241209	2.53	12300	-1.06	20250102	12110	0.50	20250102	17000	-28.41	20240627	11870	2.53	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
125	20250103	130636	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12180	10	2	0.08	19341160	1587	25.29	12230	12230	12150	15820	8520	12170	12187.25	0.71	-312	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1408	10.38	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.35	11870	20241209	2.61	12300	-0.98	20250102	12110	0.58	20250102	17000	-28.35	20240627	11870	2.61	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
126	20250103	120633	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12180	10	2	0.08	19061030	1564	24.93	12230	12230	12150	15820	8520	12170	12187.36	0.71	-316	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1408	10.38	1.96	12	0.01	1173.00	6202.00	17000	20240627	-28.35	11870	20241209	2.61	12300	-0.98	20250102	12110	0.58	20250102	17000	-28.35	20240627	11870	2.61	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
127	20250103	110635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12200	30	2	0.25	13521360	1109	17.68	12230	12230	12170	15820	8520	12170	12192.39	0.71	-303	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1410	10.40	1.97	12	0.01	1173.00	6202.00	17000	20240627	-28.24	11870	20241209	2.78	12300	-0.81	20250102	12110	0.74	20250102	17000	-28.24	20240627	11870	2.78	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
128	20250103	100632	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	40	2	0.33	5044620	413	6.58	12230	12230	12170	15820	8520	12170	12214.58	0.71	-154	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1411	10.41	1.97	12	0.00	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	12300	-0.73	20250102	12110	0.83	20250102	17000	-28.18	20240627	11870	2.86	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
129	20250103	090635	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12170	0	3	0.00	1025020	84	1.34	12230	12230	12170	15820	8520	12170	12202.62	0.71	-45	12383	12276	12193	12086	12003	12235	12045	58	3650	500	9240	10	1	11558200	1407	10.38	1.96	12	0.00	1173.00	6202.00	17000	20240627	-28.41	11870	20241209	2.53	12300	-1.06	20250102	12110	0.50	20250102	17000	-28.41	20240627	11870	2.53	20241209	0.32	N	094280	500	57 억	82114	N	N	0	N	N
130	20250102	160630	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12170	-40	5	-0.33	76431150	6273	242.95	12200	12300	12110	15870	8550	12210	12184.15	0.71	209	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1407	10.38	1.96	12	0.05	1173.00	6202.00	17000	20240627	-28.41	11870	20241209	2.53	12300	-1.06	20250102	12110	0.50	20250102	17000	-28.41	20240627	11870	2.53	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
131	20250102	150631	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12180	-30	5	-0.25	49561690	4062	157.32	12200	12300	12160	15870	8550	12210	12201.30	0.71	113	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1408	10.38	1.96	12	0.04	1173.00	6202.00	17000	20240627	-28.35	11870	20241209	2.61	12300	-0.98	20250102	12160	0.16	20250102	17000	-28.35	20240627	11870	2.61	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
132	20250102	140628	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12180	-30	5	-0.25	44545330	3650	141.36	12200	12300	12180	15870	8550	12210	12204.20	0.71	165	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1408	10.38	1.96	12	0.03	1173.00	6202.00	17000	20240627	-28.35	11870	20241209	2.61	12300	-0.98	20250102	12180	0.00	20250102	17000	-28.35	20240627	11870	2.61	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
133	20250102	130628	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12200	-10	5	-0.08	36648150	3002	116.27	12200	12300	12190	15870	8550	12210	12207.91	0.71	187	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1410	10.40	1.97	12	0.03	1173.00	6202.00	17000	20240627	-28.24	11870	20241209	2.78	12300	-0.81	20250102	12190	0.08	20250102	17000	-28.24	20240627	11870	2.78	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
134	20250102	120627	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	0	3	0.00	20110650	1646	63.75	12200	12300	12190	15870	8550	12210	12217.89	0.71	273	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.01	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	12300	-0.73	20250102	12190	0.16	20250102	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
135	20250102	110619	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12250	40	2	0.33	11188240	916	35.48	12200	12300	12190	15870	8550	12210	12214.24	0.71	333	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1416	10.44	1.98	12	0.01	1173.00	6202.00	17000	20240627	-27.94	11870	20241209	3.20	12300	-0.41	20250102	12190	0.49	20250102	17000	-27.94	20240627	11870	3.20	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
136	20250102	100625	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12200	-10	5	-0.08	1976450	162	6.27	12200	12210	12190	15870	8550	12210	12200.31	0.71	-133	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1410	10.40	1.97	12	0.00	1173.00	6202.00	17000	20240627	-28.24	11870	20241209	2.78	12210	-0.08	20250102	12190	0.08	20250102	17000	-28.24	20240627	11870	2.78	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N
137	20250102	090620	57	100.00	KOSPI		일반서비스	N	N	N	N	N	12210	0	3	0.00	0	0	0.00	0	0	0	15870	8550	12210	0.00	0.71	0	12410	12310	12260	12160	12110	12285	12135	58	3660	500	9270	10	1	11558200	1411	10.41	1.97	12	0.00	1173.00	6202.00	17000	20240627	-28.18	11870	20241209	2.86	0	0.00	0	0	0.00	0	17000	-28.18	20240627	11870	2.86	20241209	0.30	N	094280	500	57 억	81942	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History