KissMeData/019680/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2340	-40	5	-1.68	160075820	68146	174.60	2380	2385	2320	3090	1670	2380	2349.01	1.76	-10804	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1982	-2.60	0.57	12	0.08	-901.00	4090.00	2970	20240215	-21.21	1900	20240806	23.16	2555	-8.41	20250102	2320	0.86	20250124	2970	-21.21	20240215	1900	23.16	20240806	0.10	N	019680	500	423 억	1491586	N	N	4	N	N
3	20250124	150340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2330	-50	5	-2.10	149663510	63688	163.18	2380	2385	2320	3090	1670	2380	2349.95	1.76	-6552	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1974	-2.59	0.57	12	0.08	-901.00	4090.00	2970	20240215	-21.55	1900	20240806	22.63	2555	-8.81	20250102	2320	0.43	20250124	2970	-21.55	20240215	1900	22.63	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
4	20250124	140340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2355	-25	5	-1.05	114263425	48522	124.32	2380	2385	2340	3090	1670	2380	2354.88	1.76	-2507	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1995	-2.61	0.58	12	0.06	-901.00	4090.00	2970	20240215	-20.71	1900	20240806	23.95	2555	-7.83	20250102	2340	0.64	20250124	2970	-20.71	20240215	1900	23.95	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
5	20250124	130341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2345	-35	5	-1.47	111651735	47409	121.47	2380	2385	2340	3090	1670	2380	2355.07	1.76	-1924	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1986	-2.60	0.57	12	0.06	-901.00	4090.00	2970	20240215	-21.04	1900	20240806	23.42	2555	-8.22	20250102	2340	0.21	20250124	2970	-21.04	20240215	1900	23.42	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
6	20250124	120339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2360	-20	5	-0.84	78742340	33401	85.58	2380	2385	2340	3090	1670	2380	2357.48	1.76	1956	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1999	-2.62	0.58	12	0.04	-901.00	4090.00	2970	20240215	-20.54	1900	20240806	24.21	2555	-7.63	20250102	2340	0.85	20250124	2970	-20.54	20240215	1900	24.21	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
7	20250124	110341	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2345	-35	5	-1.47	72311535	30666	78.57	2380	2385	2340	3090	1670	2380	2358.04	1.76	583	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1986	-2.60	0.57	12	0.04	-901.00	4090.00	2970	20240215	-21.04	1900	20240806	23.42	2555	-8.22	20250102	2340	0.21	20250124	2970	-21.04	20240215	1900	23.42	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
8	20250124	100339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2360	-20	5	-0.84	39941195	16885	43.26	2380	2385	2355	3090	1670	2380	2365.48	1.76	275	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	1999	-2.62	0.58	12	0.02	-901.00	4090.00	2970	20240215	-20.54	1900	20240806	24.21	2555	-7.63	20250102	2340	0.85	20250123	2970	-20.54	20240215	1900	24.21	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
9	20250124	090340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	12390905	5228	13.39	2380	2380	2365	3090	1670	2380	2370.10	1.76	28	2433	2406	2373	2346	2313	2390	2330	424	710	500	1710	5	1	84702850	2007	-2.63	0.58	12	0.01	-901.00	4090.00	2970	20240215	-20.20	1900	20240806	24.74	2555	-7.24	20250102	2340	1.28	20250123	2970	-20.20	20240215	1900	24.74	20240806	0.10	N	019680	500	423 억	1491586	N	N	0	N	N
10	20250123	160340	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2380	-55	5	-2.26	92043200	39030	141.90	2395	2400	2340	3165	1705	2435	2358.27	1.77	-5112	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	2016	-2.64	0.58	12	0.05	-901.00	4090.00	2970	20240215	-19.87	1900	20240806	25.26	2555	-6.85	20250102	2340	1.71	20250123	2970	-19.87	20240215	1900	25.26	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
11	20250123	150338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2340	-95	5	-3.90	84174825	35680	129.72	2395	2400	2340	3165	1705	2435	2359.16	1.77	-4495	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	1982	-2.60	0.57	12	0.04	-901.00	4090.00	2970	20240215	-21.21	1900	20240806	23.16	2555	-8.41	20250102	2340	0.00	20250123	2970	-21.21	20240215	1900	23.16	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
12	20250123	140339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2350	-85	5	-3.49	72545960	30739	111.76	2395	2400	2345	3165	1705	2435	2360.06	1.77	-3969	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	1991	-2.61	0.57	12	0.04	-901.00	4090.00	2970	20240215	-20.88	1900	20240806	23.68	2555	-8.02	20250102	2345	0.21	20250123	2970	-20.88	20240215	1900	23.68	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
13	20250123	130338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2355	-80	5	-3.29	58759220	24887	90.48	2395	2400	2345	3165	1705	2435	2361.04	1.77	-559	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	1995	-2.61	0.58	12	0.03	-901.00	4090.00	2970	20240215	-20.71	1900	20240806	23.95	2555	-7.83	20250102	2345	0.43	20250123	2970	-20.71	20240215	1900	23.95	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
14	20250123	120338	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2375	-60	5	-2.46	48669110	20613	74.94	2395	2400	2345	3165	1705	2435	2361.09	1.77	-320	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	2012	-2.64	0.58	12	0.02	-901.00	4090.00	2970	20240215	-20.03	1900	20240806	25.00	2555	-7.05	20250102	2345	1.28	20250123	2970	-20.03	20240215	1900	25.00	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
15	20250123	110339	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2365	-70	5	-2.87	40031480	16951	61.63	2395	2400	2345	3165	1705	2435	2361.60	1.77	-77	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	2003	-2.62	0.58	12	0.02	-901.00	4090.00	2970	20240215	-20.37	1900	20240806	24.47	2555	-7.44	20250102	2345	0.85	20250123	2970	-20.37	20240215	1900	24.47	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
16	20250123	100337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	-50	5	-2.05	9983290	4197	15.26	2395	2400	2355	3165	1705	2435	2378.67	1.77	-1097	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	2020	-2.65	0.58	12	0.00	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2355	1.27	20250123	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
17	20250123	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	-40	5	-1.64	675440	282	1.03	2395	2400	2395	3165	1705	2435	2395.18	1.77	-5	2488	2461	2413	2386	2338	2475	2400	424	730	500	1750	5	1	84702850	2029	-2.66	0.59	12	0.00	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2355	1.70	20250121	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1496480	N	N	0	N	N
18	20250122	160336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2435	25	2	1.04	65984775	27505	209.63	2415	2440	2365	3130	1690	2410	2399.01	1.77	-4730	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2063	-2.70	0.60	12	0.03	-901.00	4090.00	2970	20240215	-18.01	1900	20240806	28.16	2555	-4.70	20250102	2355	3.40	20250121	2970	-18.01	20240215	1900	28.16	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
19	20250122	150336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	-20	5	-0.83	56321075	23490	179.03	2415	2440	2365	3130	1690	2410	2397.66	1.77	-3389	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.03	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2355	1.49	20250121	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
20	20250122	140335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	-20	5	-0.83	38946625	16267	123.98	2415	2440	2365	3130	1690	2410	2394.21	1.77	-2661	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.02	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2355	1.49	20250121	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
21	20250122	130337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	-25	5	-1.04	22640545	9411	71.72	2415	2440	2380	3130	1690	2410	2405.75	1.77	-3452	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2020	-2.65	0.58	12	0.01	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2355	1.27	20250121	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
22	20250122	120335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	-20	5	-0.83	21268720	8837	67.35	2415	2440	2380	3130	1690	2410	2406.78	1.77	-3452	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2355	1.49	20250121	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
23	20250122	110336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2400	-10	5	-0.41	20886235	8677	66.13	2415	2440	2380	3130	1690	2410	2407.08	1.77	-3427	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2033	-2.66	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.19	1900	20240806	26.32	2555	-6.07	20250102	2355	1.91	20250121	2970	-19.19	20240215	1900	26.32	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
24	20250122	100336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	-20	5	-0.83	5556060	2318	17.67	2415	2420	2380	3130	1690	2410	2396.92	1.77	-113	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2024	-2.65	0.58	12	0.00	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2355	1.49	20250121	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
25	20250122	090337	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2400	-10	5	-0.41	434395	180	1.37	2415	2420	2400	3130	1690	2410	2413.31	1.77	49	2453	2431	2393	2371	2333	2442	2382	424	720	500	1730	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	2970	20240215	-19.19	1900	20240806	26.32	2555	-6.07	20250102	2355	1.91	20250121	2970	-19.19	20240215	1900	26.32	20240806	0.10	N	019680	500	423 억	1501224	N	N	18	N	N
26	20250121	160335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	30	2	1.26	31355755	13121	38.83	2355	2415	2355	3090	1670	2380	2389.74	1.78	-4157	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2041	-2.67	0.59	12	0.02	-901.00	4090.00	2970	20240215	-18.86	1900	20240806	26.84	2555	-5.68	20250102	2355	2.34	20250121	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1505416	N	N	18	N	N
27	20250121	150336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	25	2	1.05	26944270	11287	33.40	2355	2415	2355	3090	1670	2380	2387.20	1.78	-4055	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2037	-2.67	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.02	1900	20240806	26.58	2555	-5.87	20250102	2355	2.12	20250121	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
28	20250121	140336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	15	2	0.63	25267810	10589	31.33	2355	2415	2355	3090	1670	2380	2386.23	1.78	-3838	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2029	-2.66	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2355	1.70	20250121	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
29	20250121	130336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	15	2	0.63	25260620	10586	31.33	2355	2415	2355	3090	1670	2380	2386.23	1.78	-3838	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2029	-2.66	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2355	1.70	20250121	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
30	20250121	120326	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	10	2	0.42	22132840	9281	27.46	2355	2415	2355	3090	1670	2380	2384.75	1.78	-3567	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2355	1.49	20250121	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
31	20250121	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	5	2	0.21	19618710	8227	24.35	2355	2415	2355	3090	1670	2380	2384.67	1.78	-3565	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2020	-2.65	0.58	12	0.01	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2355	1.27	20250121	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
32	20250121	100319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2375	-5	5	-0.21	8925235	3757	11.12	2355	2415	2355	3090	1670	2380	2375.63	1.78	-1407	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2012	-2.64	0.58	12	0.00	-901.00	4090.00	2970	20240215	-20.03	1900	20240806	25.00	2555	-7.05	20250102	2355	0.85	20250121	2970	-20.03	20240215	1900	25.00	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
33	20250121	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2370	-10	5	-0.42	287640	122	0.36	2355	2370	2355	3090	1670	2380	2357.70	1.78	97	2483	2431	2398	2346	2313	2415	2330	424	710	500	1710	5	1	84702850	2007	-2.63	0.58	12	0.00	-901.00	4090.00	2970	20240215	-20.20	1900	20240806	24.74	2555	-7.24	20250102	2355	0.64	20250121	2970	-20.20	20240215	1900	24.74	20240806	0.10	N	019680	500	423 억	1505416	N	N	40	N	N
34	20250120	160333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2380	-70	5	-2.86	80852615	33771	149.32	2450	2450	2365	3185	1715	2450	2394.14	1.78	28	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2016	-2.64	0.58	12	0.04	-901.00	4090.00	2970	20240215	-19.87	1900	20240806	25.26	2555	-6.85	20250102	2365	0.63	20250120	2970	-19.87	20240215	1900	25.26	20240806	0.10	N	019680	500	423 억	1505098	N	N	40	N	N
35	20250120	150336	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	-55	5	-2.24	63221655	26395	116.70	2450	2450	2365	3185	1715	2450	2395.21	1.78	1204	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.03	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2365	1.27	20250120	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
36	20250120	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	-65	5	-2.65	53200645	22200	98.16	2450	2450	2365	3185	1715	2450	2396.43	1.78	398	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2020	-2.65	0.58	12	0.03	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2365	0.85	20250120	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
37	20250120	130333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	-65	5	-2.65	45655520	19038	84.18	2450	2450	2365	3185	1715	2450	2398.13	1.78	-1707	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2365	0.85	20250120	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
38	20250120	120334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2385	-65	5	-2.65	44230530	18441	81.54	2450	2450	2365	3185	1715	2450	2398.49	1.78	-1708	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2020	-2.65	0.58	12	0.02	-901.00	4090.00	2970	20240215	-19.70	1900	20240806	25.53	2555	-6.65	20250102	2365	0.85	20250120	2970	-19.70	20240215	1900	25.53	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
39	20250120	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2390	-60	5	-2.45	20900465	8759	38.73	2450	2450	2365	3185	1715	2450	2386.17	1.78	2285	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2024	-2.65	0.58	12	0.01	-901.00	4090.00	2970	20240215	-19.53	1900	20240806	25.79	2555	-6.46	20250102	2365	1.06	20250120	2970	-19.53	20240215	1900	25.79	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
40	20250120	100334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2420	-30	5	-1.22	4482295	1859	8.22	2450	2450	2405	3185	1715	2450	2411.13	1.78	-188	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	2970	20240215	-18.52	1900	20240806	27.37	2555	-5.28	20250102	2385	1.47	20250109	2970	-18.52	20240215	1900	27.37	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
41	20250120	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2420	-30	5	-1.22	665115	276	1.22	2450	2450	2405	3185	1715	2450	2409.84	1.78	-4	2513	2481	2448	2416	2383	2465	2400	424	735	500	1760	5	1	84702850	2050	-2.69	0.59	12	0.00	-901.00	4090.00	2970	20240215	-18.52	1900	20240806	27.37	2555	-5.28	20250102	2385	1.47	20250109	2970	-18.52	20240215	1900	27.37	20240806	0.10	N	019680	500	423 억	1505098	N	N	26	N	N
42	20250117	160333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	0	3	0.00	55120510	22617	104.93	2460	2480	2415	3185	1715	2450	2437.13	1.78	-805	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2075	-2.72	0.60	12	0.03	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1506015	N	N	26	N	N
43	20250117	150334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-10	5	-0.41	44882585	18422	85.47	2460	2480	2415	3185	1715	2450	2436.36	1.78	-704	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	2970	20240215	-17.85	1900	20240806	28.42	2555	-4.50	20250102	2385	2.31	20250109	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
44	20250117	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2445	-5	5	-0.20	20543675	8430	39.11	2460	2480	2415	3185	1715	2450	2436.97	1.78	-3127	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.68	1900	20240806	28.68	2555	-4.31	20250102	2385	2.52	20250109	2970	-17.68	20240215	1900	28.68	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
45	20250117	130333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2445	-5	5	-0.20	20394540	8369	38.83	2460	2480	2415	3185	1715	2450	2436.91	1.78	-3124	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.68	1900	20240806	28.68	2555	-4.31	20250102	2385	2.52	20250109	2970	-17.68	20240215	1900	28.68	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
46	20250117	120334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2460	10	2	0.41	20133405	8262	38.33	2460	2480	2415	3185	1715	2450	2436.87	1.78	-3035	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2084	-2.73	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.17	1900	20240806	29.47	2555	-3.72	20250102	2385	3.14	20250109	2970	-17.17	20240215	1900	29.47	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
47	20250117	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2435	-15	5	-0.61	10078550	4149	19.25	2460	2480	2415	3185	1715	2450	2429.15	1.78	-1095	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2063	-2.70	0.60	12	0.00	-901.00	4090.00	2970	20240215	-18.01	1900	20240806	28.16	2555	-4.70	20250102	2385	2.10	20250109	2970	-18.01	20240215	1900	28.16	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
48	20250117	100335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-10	5	-0.41	9974155	4106	19.05	2460	2480	2415	3185	1715	2450	2429.17	1.78	-1108	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2067	-2.71	0.60	12	0.00	-901.00	4090.00	2970	20240215	-17.85	1900	20240806	28.42	2555	-4.50	20250102	2385	2.31	20250109	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
49	20250117	090335	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2415	-35	5	-1.43	616920	251	1.16	2460	2460	2415	3185	1715	2450	2457.85	1.78	-41	2493	2471	2428	2406	2363	2482	2417	424	735	500	1760	5	1	84702850	2046	-2.68	0.59	12	0.00	-901.00	4090.00	2970	20240215	-18.69	1900	20240806	27.11	2555	-5.48	20250102	2385	1.26	20250109	2970	-18.69	20240215	1900	27.11	20240806	0.10	N	019680	500	423 억	1506015	N	N	49	N	N
50	20250116	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	55	2	2.30	51897085	21544	120.12	2395	2450	2385	3110	1680	2395	2408.89	1.78	-964	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2075	-2.72	0.60	12	0.03	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250116	2970	-17.51	20240215	1900	28.95	20240806	0.11	N	019680	500	423 억	1506923	N	N	49	N	N
51	20250116	150318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2415	20	2	0.84	48170435	20003	111.53	2395	2440	2385	3110	1680	2395	2408.16	1.78	-685	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2046	-2.68	0.59	12	0.02	-901.00	4090.00	2970	20240215	-18.69	1900	20240806	27.11	2555	-5.48	20250102	2385	1.26	20250116	2970	-18.69	20240215	1900	27.11	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
52	20250116	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2430	35	2	1.46	22027285	9184	51.21	2395	2430	2385	3110	1680	2395	2398.44	1.78	24	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2058	-2.70	0.59	12	0.01	-901.00	4090.00	2970	20240215	-18.18	1900	20240806	27.89	2555	-4.89	20250102	2385	1.89	20250116	2970	-18.18	20240215	1900	27.89	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
53	20250116	130334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	15	2	0.63	20626160	8605	47.98	2395	2415	2385	3110	1680	2395	2397.00	1.78	96	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	2970	20240215	-18.86	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250116	2970	-18.86	20240215	1900	26.84	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
54	20250116	120334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	10	2	0.42	17997275	7511	41.88	2395	2415	2385	3110	1680	2395	2396.12	1.78	286	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2037	-2.67	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.02	1900	20240806	26.58	2555	-5.87	20250102	2385	0.84	20250116	2970	-19.02	20240215	1900	26.58	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
55	20250116	110334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	0	3	0.00	16133195	6734	37.55	2395	2415	2385	3110	1680	2395	2395.78	1.78	286	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2029	-2.66	0.59	12	0.01	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2385	0.42	20250116	2970	-19.36	20240215	1900	26.05	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
56	20250116	100334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	15	2	0.63	7929810	3305	18.43	2395	2415	2395	3110	1680	2395	2399.34	1.78	288	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2041	-2.67	0.59	12	0.00	-901.00	4090.00	2970	20240215	-18.86	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
57	20250116	090333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2400	5	2	0.21	3302740	1379	7.69	2395	2400	2395	3110	1680	2395	2395.03	1.78	-140	2541	2467	2426	2352	2311	2447	2332	424	715	500	1720	5	1	84702850	2033	-2.66	0.59	12	0.00	-901.00	4090.00	2970	20240215	-19.19	1900	20240806	26.32	2555	-6.07	20250102	2385	0.63	20250109	2970	-19.19	20240215	1900	26.32	20240806	0.11	N	019680	500	423 억	1506923	N	N	4	N	N
58	20250115	160332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	-55	5	-2.24	43213365	17925	187.79	2500	2500	2385	3185	1715	2450	2410.79	1.78	-2916	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.02	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2385	0.42	20250115	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1509487	N	N	4	N	N
59	20250115	150333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2395	-55	5	-2.24	40272020	16698	174.94	2500	2500	2385	3185	1715	2450	2411.79	1.78	-2569	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2029	-2.66	0.59	12	0.02	-901.00	4090.00	2970	20240215	-19.36	1900	20240806	26.05	2555	-6.26	20250102	2385	0.42	20250115	2970	-19.36	20240215	1900	26.05	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
60	20250115	140334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	-45	5	-1.84	38583220	15993	167.55	2500	2500	2385	3185	1715	2450	2412.51	1.78	-2133	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2037	-2.67	0.59	12	0.02	-901.00	4090.00	2970	20240215	-19.02	1900	20240806	26.58	2555	-5.87	20250102	2385	0.84	20250115	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
61	20250115	130332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-40	5	-1.63	19077260	7865	82.40	2500	2500	2410	3185	1715	2450	2425.59	1.78	-1945	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	2970	20240215	-18.86	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
62	20250115	120332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-40	5	-1.63	15767420	6494	68.04	2500	2500	2410	3185	1715	2450	2428.00	1.78	-1436	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2041	-2.67	0.59	12	0.01	-901.00	4090.00	2970	20240215	-18.86	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
63	20250115	110333	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2430	-20	5	-0.82	7308730	2997	31.40	2500	2500	2420	3185	1715	2450	2438.68	1.78	-220	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	2970	20240215	-18.18	1900	20240806	27.89	2555	-4.89	20250102	2385	1.89	20250109	2970	-18.18	20240215	1900	27.89	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
64	20250115	100332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	5	2	0.20	1830385	742	7.77	2500	2500	2435	3185	1715	2450	2466.83	1.78	-74	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2079	-2.72	0.60	12	0.00	-901.00	4090.00	2970	20240215	-17.34	1900	20240806	29.21	2555	-3.91	20250102	2385	2.94	20250109	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
65	20250115	090334	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	0	3	0.00	549000	220	2.30	2500	2500	2450	3185	1715	2450	2495.45	1.78	-34	2516	2482	2456	2422	2396	2480	2420	424	735	500	1760	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1509487	N	N	12	N	N
66	20250114	160331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-20	5	-0.81	23332360	9545	31.05	2450	2490	2430	3210	1730	2470	2444.46	1.78	84	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2075	-2.72	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1509403	N	N	12	N	N
67	20250114	150332	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2435	-35	5	-1.42	22587995	9241	30.06	2450	2490	2430	3210	1730	2470	2444.32	1.78	126	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2063	-2.70	0.60	12	0.01	-901.00	4090.00	2970	20240215	-18.01	1900	20240806	28.16	2555	-4.70	20250102	2385	2.10	20250109	2970	-18.01	20240215	1900	28.16	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
68	20250114	140331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-20	5	-0.81	15834520	6471	21.05	2450	2490	2440	3210	1730	2470	2447.00	1.78	-79	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2075	-2.72	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
69	20250114	130331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-20	5	-0.81	13499490	5516	17.94	2450	2490	2440	3210	1730	2470	2447.33	1.78	138	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2075	-2.72	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
70	20250114	120330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-30	5	-1.21	13492145	5513	17.93	2450	2490	2440	3210	1730	2470	2447.33	1.78	140	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.85	1900	20240806	28.42	2555	-4.50	20250102	2385	2.31	20250109	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
71	20250114	110331	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-30	5	-1.21	13487255	5511	17.93	2450	2490	2440	3210	1730	2470	2447.33	1.78	141	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.85	1900	20240806	28.42	2555	-4.50	20250102	2385	2.31	20250109	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
72	20250114	100330	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	-15	5	-0.61	12683805	5183	16.86	2450	2490	2440	3210	1730	2470	2447.19	1.78	142	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	2970	20240215	-17.34	1900	20240806	29.21	2555	-3.91	20250102	2385	2.94	20250109	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
73	20250114	090329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-20	5	-0.81	1734650	708	2.30	2450	2455	2450	3210	1730	2470	2450.07	1.78	23	2516	2492	2461	2437	2406	2505	2450	424	740	500	1770	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	2970	20240215	-17.51	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1509403	N	N	63	N	N
74	20250113	160328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2470	20	2	0.82	75394095	30741	79.00	2450	2485	2430	3185	1715	2450	2452.56	1.79	4717	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2092	-2.74	0.60	12	0.04	-901.00	4090.00	3040	20240104	-18.75	1900	20240806	30.00	2555	-3.33	20250102	2385	3.56	20250109	2970	-16.84	20240215	1900	30.00	20240806	0.10	N	019680	500	423 억	1515296	N	N	63	N	N
75	20250113	150329	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	15	2	0.61	70090920	28589	73.47	2450	2485	2430	3185	1715	2450	2451.67	1.79	4488	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2088	-2.74	0.60	12	0.03	-901.00	4090.00	3040	20240104	-18.91	1900	20240806	29.74	2555	-3.52	20250102	2385	3.35	20250109	2970	-17.00	20240215	1900	29.74	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
76	20250113	140325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2460	10	2	0.41	61816700	25226	64.82	2450	2485	2430	3185	1715	2450	2450.52	1.79	4719	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2084	-2.73	0.60	12	0.03	-901.00	4090.00	3040	20240104	-19.08	1900	20240806	29.47	2555	-3.72	20250102	2385	3.14	20250109	2970	-17.17	20240215	1900	29.47	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
77	20250113	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	5	2	0.20	60659860	24755	63.61	2450	2485	2430	3185	1715	2450	2450.41	1.79	4493	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2079	-2.72	0.60	12	0.03	-901.00	4090.00	3040	20240104	-19.24	1900	20240806	29.21	2555	-3.91	20250102	2385	2.94	20250109	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
78	20250113	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	15	2	0.61	51534660	21057	54.11	2450	2485	2430	3185	1715	2450	2447.39	1.79	2426	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2088	-2.74	0.60	12	0.02	-901.00	4090.00	3040	20240104	-18.91	1900	20240806	29.74	2555	-3.52	20250102	2385	3.35	20250109	2970	-17.00	20240215	1900	29.74	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
79	20250113	110325	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2445	-5	5	-0.20	11292460	4621	11.87	2450	2465	2430	3185	1715	2450	2443.73	1.79	800	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3040	20240104	-19.57	1900	20240806	28.68	2555	-4.31	20250102	2385	2.52	20250109	2970	-17.68	20240215	1900	28.68	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
80	20250113	100323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	0	3	0.00	5002195	2042	5.25	2450	2465	2430	3185	1715	2450	2449.65	1.79	238	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	3040	20240104	-19.41	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
81	20250113	090328	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2445	-5	5	-0.20	1766445	721	1.85	2450	2450	2445	3185	1715	2450	2449.99	1.79	-79	2543	2496	2448	2401	2353	2472	2377	424	735	500	1760	5	1	84702850	2071	-2.71	0.60	12	0.00	-901.00	4090.00	3040	20240104	-19.57	1900	20240806	28.68	2555	-4.31	20250102	2385	2.52	20250109	2970	-17.68	20240215	1900	28.68	20240806	0.10	N	019680	500	423 억	1515296	N	N	69	N	N
82	20250110	160323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-35	5	-1.41	94342290	38915	70.87	2485	2495	2400	3230	1740	2485	2424.31	1.79	-13911	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2075	-2.72	0.60	12	0.05	-901.00	4090.00	3140	20240103	-21.97	1900	20240806	28.95	2555	-4.11	20250102	2385	2.73	20250109	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1514055	N	N	69	N	N
83	20250110	150324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2435	-50	5	-2.01	84594485	34924	63.61	2485	2495	2400	3230	1740	2485	2422.25	1.79	-12127	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2063	-2.70	0.60	12	0.04	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	2555	-4.70	20250102	2385	2.10	20250109	2970	-18.01	20240215	1900	28.16	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
84	20250110	140323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	-80	5	-3.22	72071515	29760	54.20	2485	2495	2400	3230	1740	2485	2421.76	1.79	-8403	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2037	-2.67	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	2555	-5.87	20250102	2385	0.84	20250109	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
85	20250110	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-75	5	-3.02	66245255	27340	49.79	2485	2495	2400	3230	1740	2485	2423.02	1.79	-6220	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
86	20250110	120323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-75	5	-3.02	58829125	24262	44.19	2485	2495	2400	3230	1740	2485	2424.74	1.79	-3835	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
87	20250110	110323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2420	-65	5	-2.62	31218650	12821	23.35	2485	2495	2420	3230	1740	2485	2434.96	1.79	-4128	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.02	-901.00	4090.00	3140	20240103	-22.93	1900	20240806	27.37	2555	-5.28	20250102	2385	1.47	20250109	2970	-18.52	20240215	1900	27.37	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
88	20250110	100322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2430	-55	5	-2.21	11313015	4623	8.42	2485	2495	2430	3230	1740	2485	2447.12	1.79	-773	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2058	-2.70	0.59	12	0.01	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	2555	-4.89	20250102	2385	1.89	20250109	2970	-18.18	20240215	1900	27.89	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
89	20250110	090324	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	0	3	0.00	288425	116	0.21	2485	2495	2480	3230	1740	2485	2486.42	1.79	-38	2565	2525	2455	2415	2345	2545	2435	424	745	500	1780	5	1	84702850	2105	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	2555	-2.74	20250102	2385	4.19	20250109	2970	-16.33	20240215	1900	30.79	20240806	0.10	N	019680	500	423 억	1514055	N	N	3	N	N
90	20250109	160322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	75	2	3.11	134719685	54898	125.25	2405	2495	2385	3130	1690	2410	2454.00	1.79	15663	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2105	-2.76	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	2555	-2.74	20250102	2385	4.19	20250109	2970	-16.33	20240215	1900	30.79	20240806	0.10	N	019680	500	423 억	1513877	N	N	3	N	N
91	20250109	150323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2495	85	2	3.53	115705730	47232	107.76	2405	2495	2385	3130	1690	2410	2449.73	1.79	16367	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2113	-2.77	0.61	12	0.06	-901.00	4090.00	3140	20240103	-20.54	1900	20240806	31.32	2555	-2.35	20250102	2385	4.61	20250109	2970	-15.99	20240215	1900	31.32	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
92	20250109	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2470	60	2	2.49	92763205	37945	86.58	2405	2490	2385	3130	1690	2410	2444.68	1.79	13297	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2092	-2.74	0.60	12	0.04	-901.00	4090.00	3140	20240103	-21.34	1900	20240806	30.00	2555	-3.33	20250102	2385	3.56	20250109	2970	-16.84	20240215	1900	30.00	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
93	20250109	130322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	45	2	1.87	62715935	25750	58.75	2405	2470	2385	3130	1690	2410	2435.57	1.79	9540	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2079	-2.72	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	2555	-3.91	20250102	2385	2.94	20250109	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
94	20250109	120322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	45	2	1.87	58039160	23845	54.40	2405	2470	2385	3130	1690	2410	2434.02	1.79	8051	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2079	-2.72	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	2555	-3.91	20250102	2385	2.94	20250109	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
95	20250109	110322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2460	50	2	2.07	38222610	15735	35.90	2405	2470	2385	3130	1690	2410	2429.15	1.79	5933	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2084	-2.73	0.60	12	0.02	-901.00	4090.00	3140	20240103	-21.66	1900	20240806	29.47	2555	-3.72	20250102	2385	3.14	20250109	2970	-17.17	20240215	1900	29.47	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
96	20250109	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2445	35	2	1.45	24015390	9943	22.69	2405	2470	2385	3130	1690	2410	2415.31	1.79	1325	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2071	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.13	1900	20240806	28.68	2555	-4.31	20250102	2385	2.52	20250109	2970	-17.68	20240215	1900	28.68	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
97	20250109	090323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	0	3	0.00	417900	174	0.40	2405	2410	2385	3130	1690	2410	2401.72	1.79	1	2520	2465	2430	2375	2340	2447	2357	424	720	500	1730	5	1	84702850	2041	-2.67	0.59	12	0.00	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	2555	-5.68	20250102	2385	1.05	20250109	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1513877	N	N	50	N	N
98	20250108	160319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-75	5	-3.02	105409700	43616	121.60	2485	2485	2395	3230	1740	2485	2416.77	1.79	339	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	2555	-5.68	20250102	2395	0.63	20250108	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1514366	N	N	50	N	N
99	20250108	150321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2410	-75	5	-3.02	97287610	40238	112.19	2485	2485	2395	3230	1740	2485	2417.80	1.79	-565	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2041	-2.67	0.59	12	0.05	-901.00	4090.00	3140	20240103	-23.25	1900	20240806	26.84	2555	-5.68	20250102	2395	0.63	20250108	2970	-18.86	20240215	1900	26.84	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
100	20250108	140322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	-80	5	-3.22	82624935	34135	95.17	2485	2485	2395	3230	1740	2485	2420.53	1.79	-1256	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2037	-2.67	0.59	12	0.04	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	2555	-5.87	20250102	2395	0.42	20250108	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
101	20250108	130323	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	-80	5	-3.22	67776225	27951	77.93	2485	2485	2400	3230	1740	2485	2424.82	1.79	-1952	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2037	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	2555	-5.87	20250102	2400	0.21	20250108	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
102	20250108	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2405	-80	5	-3.22	52957405	21787	60.74	2485	2485	2400	3230	1740	2485	2430.69	1.79	-2905	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2037	-2.67	0.59	12	0.03	-901.00	4090.00	3140	20240103	-23.41	1900	20240806	26.58	2555	-5.87	20250102	2400	0.21	20250108	2970	-19.02	20240215	1900	26.58	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
103	20250108	110320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-45	5	-1.81	24544490	10033	27.97	2485	2485	2430	3230	1740	2485	2446.38	1.79	-2610	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2067	-2.71	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	2555	-4.50	20250102	2415	1.04	20250107	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
104	20250108	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2435	-50	5	-2.01	16115190	6569	18.31	2485	2485	2435	3230	1740	2485	2453.22	1.79	-302	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2063	-2.70	0.60	12	0.01	-901.00	4090.00	3140	20240103	-22.45	1900	20240806	28.16	2555	-4.70	20250102	2415	0.83	20250107	2970	-18.01	20240215	1900	28.16	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
105	20250108	090322	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2450	-35	5	-1.41	3325000	1339	3.73	2485	2485	2450	3230	1740	2485	2483.20	1.79	-119	2545	2515	2465	2435	2385	2530	2450	424	745	500	1780	5	1	84702850	2075	-2.72	0.60	12	0.00	-901.00	4090.00	3140	20240103	-21.97	1900	20240806	28.95	2555	-4.11	20250102	2415	1.45	20250107	2970	-17.51	20240215	1900	28.95	20240806	0.10	N	019680	500	423 억	1514366	N	N	27	N	N
106	20250107	160318	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	65	2	2.69	87863810	35860	128.36	2440	2495	2415	3145	1695	2420	2450.19	1.78	3592	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2105	-2.76	0.61	12	0.04	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	2555	-2.74	20250102	2415	2.90	20250107	2970	-16.33	20240215	1900	30.79	20240806	0.10	N	019680	500	423 억	1511784	N	N	27	N	N
107	20250107	150320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	65	2	2.69	84851970	34647	124.02	2440	2495	2415	3145	1695	2420	2449.04	1.78	3367	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2105	-2.76	0.61	12	0.04	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	2555	-2.74	20250102	2415	2.90	20250107	2970	-16.33	20240215	1900	30.79	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
108	20250107	140319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	45	2	1.86	70897335	29010	103.84	2440	2495	2415	3145	1695	2420	2443.89	1.78	2766	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2088	-2.74	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	2555	-3.52	20250102	2415	2.07	20250107	2970	-17.00	20240215	1900	29.74	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
109	20250107	130319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	35	2	1.45	61956405	25377	90.84	2440	2495	2415	3145	1695	2420	2441.44	1.78	1415	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2079	-2.72	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	2555	-3.91	20250102	2415	1.66	20250107	2970	-17.34	20240215	1900	29.21	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
110	20250107	120320	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	45	2	1.86	52528830	21555	77.16	2440	2470	2415	3145	1695	2420	2436.97	1.78	2630	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2088	-2.74	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	2555	-3.52	20250102	2415	2.07	20250107	2970	-17.00	20240215	1900	29.74	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
111	20250107	110317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	20	2	0.83	43469660	17859	63.93	2440	2460	2415	3145	1695	2420	2434.05	1.78	2417	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	2555	-4.50	20250102	2415	1.04	20250107	2970	-17.85	20240215	1900	28.42	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
112	20250107	100321	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2415	-5	5	-0.21	26108570	10728	38.40	2440	2460	2415	3145	1695	2420	2433.68	1.78	-816	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2046	-2.68	0.59	12	0.01	-901.00	4090.00	3140	20240103	-23.09	1900	20240806	27.11	2555	-5.48	20250102	2415	0.00	20250107	2970	-18.69	20240215	1900	27.11	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
113	20250107	090319	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2430	10	2	0.41	2426725	997	3.57	2440	2440	2415	3145	1695	2420	2434.03	1.78	-400	2526	2472	2446	2392	2366	2460	2380	424	725	500	1740	5	1	84702850	2058	-2.70	0.59	12	0.00	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	2555	-4.89	20250102	2415	0.62	20250107	2970	-18.18	20240215	1900	27.89	20240806	0.10	N	019680	500	423 억	1511784	N	N	0	N	N
114	20250106	160314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2420	-55	5	-2.22	68327175	27936	87.16	2450	2500	2420	3215	1735	2475	2446.05	1.80	-10750	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2050	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.93	1900	20240806	27.37	2555	-5.28	20250102	2420	0.00	20250106	2970	-18.52	20240215	1900	27.37	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
115	20250106	150317	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2425	-50	5	-2.02	63279400	25861	80.68	2450	2500	2420	3215	1735	2475	2446.90	1.80	-9948	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2054	-2.69	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.77	1900	20240806	27.63	2555	-5.09	20250102	2420	0.21	20250106	2970	-18.35	20240215	1900	27.63	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
116	20250106	140316	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2430	-45	5	-1.82	52605480	21478	67.01	2450	2500	2420	3215	1735	2475	2449.27	1.80	-7169	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2058	-2.70	0.59	12	0.03	-901.00	4090.00	3140	20240103	-22.61	1900	20240806	27.89	2555	-4.89	20250102	2420	0.41	20250106	2970	-18.18	20240215	1900	27.89	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
117	20250106	130314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2440	-35	5	-1.41	49358200	20144	62.85	2450	2500	2420	3215	1735	2475	2450.27	1.80	-6544	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2067	-2.71	0.60	12	0.02	-901.00	4090.00	3140	20240103	-22.29	1900	20240806	28.42	2555	-4.50	20250102	2420	0.83	20250106	2970	-17.85	20240215	1900	28.42	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
118	20250106	120314	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2455	-20	5	-0.81	27177670	11060	34.51	2450	2500	2450	3215	1735	2475	2457.29	1.80	-3389	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2079	-2.72	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.82	1900	20240806	29.21	2555	-3.91	20250102	2450	0.20	20250106	2970	-17.34	20240215	1900	29.21	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
119	20250106	110315	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2460	-15	5	-0.61	20765435	8455	26.38	2450	2500	2450	3215	1735	2475	2455.99	1.80	-2600	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2084	-2.73	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.66	1900	20240806	29.47	2555	-3.72	20250102	2450	0.41	20250106	2970	-17.17	20240215	1900	29.47	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
120	20250106	100313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	-10	5	-0.40	16665970	6785	21.17	2450	2500	2450	3215	1735	2475	2456.30	1.80	-2786	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2088	-2.74	0.60	12	0.01	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	2555	-3.52	20250102	2450	0.61	20250106	2970	-17.00	20240215	1900	29.74	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
121	20250106	090311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2500	25	2	1.01	2710215	1106	3.45	2450	2500	2450	3215	1735	2475	2450.47	1.80	-80	2585	2530	2495	2440	2405	2512	2422	424	740	500	1780	5	1	84702850	2118	-2.77	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	2555	-2.15	20250102	2450	2.04	20250106	2970	-15.82	20240215	1900	31.58	20240806	0.11	N	019680	500	423 억	1522923	N	N	0	N	N
122	20250103	160313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2475	-30	5	-1.20	79735775	32052	217.20	2485	2550	2460	3255	1755	2505	2487.70	1.81	-16259	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2096	-2.75	0.61	12	0.04	-901.00	4090.00	3140	20240103	-21.18	1900	20240806	30.26	2555	-3.13	20250102	2460	0.61	20250103	3140	-21.18	20240103	1900	30.26	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
123	20250103	150313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	-40	5	-1.60	73726905	29619	200.71	2485	2550	2460	3255	1755	2505	2489.18	1.81	-14712	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2088	-2.74	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	2555	-3.52	20250102	2460	0.20	20250103	3140	-21.50	20240103	1900	29.74	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
124	20250103	140313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2465	-40	5	-1.60	64703400	25957	175.90	2485	2550	2465	3255	1755	2505	2492.71	1.81	-12668	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2088	-2.74	0.60	12	0.03	-901.00	4090.00	3140	20240103	-21.50	1900	20240806	29.74	2555	-3.52	20250102	2465	0.00	20250103	3140	-21.50	20240103	1900	29.74	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
125	20250103	130312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2485	-20	5	-0.80	49890370	19981	135.40	2485	2550	2465	3255	1755	2505	2496.89	1.81	-8082	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2105	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.86	1900	20240806	30.79	2555	-2.74	20250102	2465	0.81	20250103	3140	-20.86	20240103	1900	30.79	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
126	20250103	120313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2490	-15	5	-0.60	35617685	14240	96.50	2485	2550	2465	3255	1755	2505	2501.24	1.81	-5355	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2109	-2.76	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	2555	-2.54	20250102	2465	1.01	20250103	3140	-20.70	20240103	1900	31.05	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
127	20250103	110313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2500	-5	5	-0.20	22028575	8794	59.59	2485	2550	2465	3255	1755	2505	2504.96	1.81	-3360	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2118	-2.77	0.61	12	0.01	-901.00	4090.00	3140	20240103	-20.38	1900	20240806	31.58	2555	-2.15	20250102	2465	1.42	20250103	3140	-20.38	20240103	1900	31.58	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
128	20250103	100312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2510	5	2	0.20	8045265	3236	21.93	2485	2510	2465	3255	1755	2505	2486.18	1.81	123	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2126	-2.79	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.06	1900	20240806	32.11	2555	-1.76	20250102	2465	1.83	20250103	3140	-20.06	20240103	1900	32.11	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
129	20250103	090313	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2490	-15	5	-0.60	2631695	1059	7.18	2485	2500	2485	3255	1755	2505	2485.08	1.81	-165	2578	2541	2518	2481	2458	2560	2500	424	750	500	1800	5	1	84702850	2109	-2.76	0.61	12	0.00	-901.00	4090.00	3140	20240103	-20.70	1900	20240806	31.05	2555	-2.54	20250102	2485	0.20	20250103	3140	-20.70	20240103	1900	31.05	20240806	0.10	N	019680	500	423 억	1536632	N	N	0	N	N
130	20250102	160311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2505	-15	5	-0.60	37035175	14757	89.80	2500	2555	2495	3275	1765	2520	2509.67	1.82	-3847	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2122	-2.78	0.61	12	0.02	-901.00	4090.00	3140	20240103	-20.22	1900	20240806	31.84	2555	-1.96	20250102	2495	0.40	20250102	3140	-20.22	20240103	1900	31.84	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
131	20250102	150312	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2515	-5	5	-0.20	34186255	13621	82.89	2500	2555	2495	3275	1765	2520	2509.82	1.82	-3212	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2130	-2.79	0.61	12	0.02	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	2555	-1.57	20250102	2495	0.80	20250102	3140	-19.90	20240103	1900	32.37	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
132	20250102	140310	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2515	-5	5	-0.20	17805340	7072	43.04	2500	2555	2500	3275	1765	2520	2517.72	1.82	-3078	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2130	-2.79	0.61	12	0.01	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	2555	-1.57	20250102	2500	0.60	20250102	3140	-19.90	20240103	1900	32.37	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
133	20250102	130311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2525	5	2	0.20	17606270	6993	42.55	2500	2555	2500	3275	1765	2520	2517.70	1.82	-3073	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2139	-2.80	0.62	12	0.01	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	2555	-1.17	20250102	2500	1.00	20250102	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
134	20250102	120311	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2525	5	2	0.20	9647415	3837	23.35	2500	2555	2500	3275	1765	2520	2514.31	1.82	-1288	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2139	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.59	1900	20240806	32.89	2555	-1.17	20250102	2500	1.00	20250102	3140	-19.59	20240103	1900	32.89	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
135	20250102	110303	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2515	-5	5	-0.20	7174760	2854	17.37	2500	2555	2500	3275	1765	2520	2513.93	1.82	-1373	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2130	-2.79	0.61	12	0.00	-901.00	4090.00	3140	20240103	-19.90	1900	20240806	32.37	2555	-1.57	20250102	2500	0.60	20250102	3140	-19.90	20240103	1900	32.37	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
136	20250102	100309	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	445040	178	1.08	2500	2520	2500	3275	1765	2520	2500.22	1.82	-24	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	2520	0.00	20250102	2500	0.80	20250102	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N
137	20250102	090308	57	100.00	KOSPI	일반서비스	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	1.82	0	2603	2561	2518	2476	2433	2582	2497	424	755	500	1810	5	1	84702850	2135	-2.80	0.62	12	0.00	-901.00	4090.00	3140	20240103	-19.75	1900	20240806	32.63	0	0.00	0	0	0.00	0	3140	-19.75	20240103	1900	32.63	20240806	0.10	N	019680	500	423 억	1542677	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History