KissMeData/095720/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160749	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1595	5	2	0.31	96286287	60786	52.80	1596	1596	1580	2065	1113	1590	1584.00	3.43	-6574	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1842	-5.95	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.63	1500	20241209	6.33	1762	-9.48	20250106	1540	3.57	20250102	2780	-42.63	20240221	1500	6.33	20241209	1.08	N	095720	500	587 억	3963688	N	N	5	N	N
3	20250124	150748	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1584	-6	5	-0.38	77796386	49111	42.66	1596	1596	1581	2065	1113	1590	1584.09	3.43	-5279	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1830	-5.91	0.56	12	0.04	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	1762	-10.10	20250106	1540	2.86	20250102	2780	-43.02	20240221	1500	5.60	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
4	20250124	140747	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1583	-7	5	-0.44	69020509	43564	37.84	1596	1596	1581	2065	1113	1590	1584.35	3.43	-4890	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1828	-5.91	0.56	12	0.04	-268.00	2842.00	2780	20240221	-43.06	1500	20241209	5.53	1762	-10.16	20250106	1540	2.79	20250102	2780	-43.06	20240221	1500	5.53	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
5	20250124	130749	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1581	-9	5	-0.57	59959529	37835	32.86	1596	1596	1581	2065	1113	1590	1584.76	3.43	-4187	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1826	-5.90	0.56	12	0.03	-268.00	2842.00	2780	20240221	-43.13	1500	20241209	5.40	1762	-10.27	20250106	1540	2.66	20250102	2780	-43.13	20240221	1500	5.40	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
6	20250124	120746	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1585	-5	5	-0.31	42355248	26708	23.20	1596	1596	1581	2065	1113	1590	1585.86	3.43	-2787	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1831	-5.91	0.56	12	0.02	-268.00	2842.00	2780	20240221	-42.99	1500	20241209	5.67	1762	-10.05	20250106	1540	2.92	20250102	2780	-42.99	20240221	1500	5.67	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
7	20250124	110748	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1584	-6	5	-0.38	30464973	19198	16.68	1596	1596	1581	2065	1113	1590	1586.88	3.43	-3361	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1830	-5.91	0.56	12	0.02	-268.00	2842.00	2780	20240221	-43.02	1500	20241209	5.60	1762	-10.10	20250106	1540	2.86	20250102	2780	-43.02	20240221	1500	5.60	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
8	20250124	100745	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1591	1	2	0.06	7328535	4613	4.01	1596	1596	1581	2065	1113	1590	1588.67	3.43	-1912	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1838	-5.94	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.77	1500	20241209	6.07	1762	-9.70	20250106	1540	3.31	20250102	2780	-42.77	20240221	1500	6.07	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
9	20250124	090749	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1593	3	2	0.19	239377	150	0.13	1596	1596	1593	2065	1113	1590	1595.85	3.43	-26	1625	1607	1594	1576	1563	1601	1570	587	475	500	1170	1	1	115505985	1840	-5.94	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.70	1500	20241209	6.20	1762	-9.59	20250106	1540	3.44	20250102	2780	-42.70	20240221	1500	6.20	20241209	1.08	N	095720	500	587 억	3963688	N	N	0	N	N
10	20250123	160744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1590	-23	5	-1.43	182979567	115090	160.85	1603	1612	1581	2095	1130	1613	1589.88	3.44	-8369	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1837	-5.93	0.56	12	0.10	-268.00	2842.00	2780	20240221	-42.81	1500	20241209	6.00	1762	-9.76	20250106	1540	3.25	20250102	2780	-42.81	20240221	1500	6.00	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
11	20250123	150744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1588	-25	5	-1.55	142582945	89591	125.22	1603	1612	1587	2095	1130	1613	1591.49	3.44	-8451	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1834	-5.93	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	1762	-9.88	20250106	1540	3.12	20250102	2780	-42.88	20240221	1500	5.87	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
12	20250123	140744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1588	-25	5	-1.55	109271785	68639	95.93	1603	1612	1588	2095	1130	1613	1591.98	3.44	-7720	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1834	-5.93	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	1762	-9.88	20250106	1540	3.12	20250102	2780	-42.88	20240221	1500	5.87	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
13	20250123	130742	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1592	-21	5	-1.30	90987879	57140	79.86	1603	1612	1588	2095	1130	1613	1592.37	3.44	-7339	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1839	-5.94	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.73	1500	20241209	6.13	1762	-9.65	20250106	1540	3.38	20250102	2780	-42.73	20240221	1500	6.13	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
14	20250123	120744	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1594	-19	5	-1.18	66240812	41580	58.11	1603	1612	1588	2095	1130	1613	1593.09	3.44	-5148	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1841	-5.95	0.56	12	0.04	-268.00	2842.00	2780	20240221	-42.66	1500	20241209	6.27	1762	-9.53	20250106	1540	3.51	20250102	2780	-42.66	20240221	1500	6.27	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
15	20250123	110735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1593	-20	5	-1.24	57195124	35890	50.16	1603	1612	1589	2095	1130	1613	1593.62	3.44	-5023	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1840	-5.94	0.56	12	0.03	-268.00	2842.00	2780	20240221	-42.70	1500	20241209	6.20	1762	-9.59	20250106	1540	3.44	20250102	2780	-42.70	20240221	1500	6.20	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
16	20250123	100743	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1591	-22	5	-1.36	43400012	27217	38.04	1603	1612	1589	2095	1130	1613	1594.59	3.44	-5706	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1838	-5.94	0.56	12	0.02	-268.00	2842.00	2780	20240221	-42.77	1500	20241209	6.07	1762	-9.70	20250106	1540	3.31	20250102	2780	-42.77	20240221	1500	6.07	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
17	20250123	090743	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1602	-11	5	-0.68	1847788	1153	1.61	1603	1604	1602	2095	1130	1613	1602.59	3.44	-70	1624	1618	1609	1603	1594	1621	1606	587	482	500	1190	1	1	115505985	1850	-5.98	0.56	12	0.00	-268.00	2842.00	2780	20240221	-42.37	1500	20241209	6.80	1762	-9.08	20250106	1540	4.03	20250102	2780	-42.37	20240221	1500	6.80	20241209	1.07	N	095720	500	587 억	3972377	N	N	0	N	N
18	20250122	160738	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1613	8	2	0.50	113876870	70974	99.21	1605	1615	1600	2085	1124	1605	1604.49	3.46	-20018	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1863	-6.02	0.57	12	0.06	-268.00	2842.00	2780	20240221	-41.98	1500	20241209	7.53	1762	-8.46	20250106	1540	4.74	20250102	2780	-41.98	20240221	1500	7.53	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
19	20250122	150739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1610	5	2	0.31	110252565	68727	96.07	1605	1615	1600	2085	1124	1605	1604.21	3.46	-19288	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1860	-6.01	0.57	12	0.06	-268.00	2842.00	2780	20240221	-42.09	1500	20241209	7.33	1762	-8.63	20250106	1540	4.55	20250102	2780	-42.09	20240221	1500	7.33	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
20	20250122	140737	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1606	1	2	0.06	94840241	59121	82.64	1605	1615	1600	2085	1124	1605	1604.17	3.46	-13564	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1855	-5.99	0.57	12	0.05	-268.00	2842.00	2780	20240221	-42.23	1500	20241209	7.07	1762	-8.85	20250106	1540	4.29	20250102	2780	-42.23	20240221	1500	7.07	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
21	20250122	130739	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1607	2	2	0.12	78272851	48810	68.23	1605	1615	1600	2085	1124	1605	1603.62	3.46	-6675	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1856	-6.00	0.57	12	0.04	-268.00	2842.00	2780	20240221	-42.19	1500	20241209	7.13	1762	-8.80	20250106	1540	4.35	20250102	2780	-42.19	20240221	1500	7.13	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
22	20250122	120736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	-2	5	-0.12	61879537	38575	53.92	1605	1615	1600	2085	1124	1605	1604.14	3.46	-5537	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1852	-5.98	0.56	12	0.03	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1540	4.09	20250102	2780	-42.34	20240221	1500	6.87	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
23	20250122	110738	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1606	1	2	0.06	37772144	23525	32.89	1605	1615	1602	2085	1124	1605	1605.62	3.46	-3551	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1855	-5.99	0.57	12	0.02	-268.00	2842.00	2780	20240221	-42.23	1500	20241209	7.07	1762	-8.85	20250106	1540	4.29	20250102	2780	-42.23	20240221	1500	7.07	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
24	20250122	100738	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1607	2	2	0.12	32292402	20110	28.11	1605	1615	1602	2085	1124	1605	1605.79	3.46	-1682	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1856	-6.00	0.57	12	0.02	-268.00	2842.00	2780	20240221	-42.19	1500	20241209	7.13	1762	-8.80	20250106	1540	4.35	20250102	2780	-42.19	20240221	1500	7.13	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
25	20250122	090740	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1612	7	2	0.44	7815423	4864	6.80	1605	1615	1605	2085	1124	1605	1606.79	3.46	12	1635	1619	1612	1596	1589	1616	1593	587	480	500	1180	1	1	115505985	1862	-6.01	0.57	12	0.00	-268.00	2842.00	2780	20240221	-42.01	1500	20241209	7.47	1762	-8.51	20250106	1540	4.68	20250102	2780	-42.01	20240221	1500	7.47	20241209	1.07	N	095720	500	587 억	3992384	N	N	24	N	N
26	20250121	160734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1605	-7	5	-0.43	115308232	71493	130.19	1619	1628	1605	2095	1129	1612	1612.86	3.46	-6300	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1854	-5.99	0.56	12	0.06	-268.00	2842.00	2780	20240221	-42.27	1500	20241209	7.00	1762	-8.91	20250106	1540	4.22	20250102	2780	-42.27	20240221	1500	7.00	20241209	1.08	N	095720	500	587 억	3998248	N	N	24	N	N
27	20250121	150735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1612	0	3	0.00	98087128	60767	110.66	1619	1628	1606	2095	1129	1612	1614.15	3.46	-6400	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1862	-6.01	0.57	12	0.05	-268.00	2842.00	2780	20240221	-42.01	1500	20241209	7.47	1762	-8.51	20250106	1540	4.68	20250102	2780	-42.01	20240221	1500	7.47	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
28	20250121	140736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1615	3	2	0.19	88008974	54515	99.27	1619	1628	1606	2095	1129	1612	1614.40	3.46	-5969	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1865	-6.03	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.91	1500	20241209	7.67	1762	-8.34	20250106	1540	4.87	20250102	2780	-41.91	20240221	1500	7.67	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
29	20250121	130735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1615	3	2	0.19	80150872	49635	90.39	1619	1628	1606	2095	1129	1612	1614.81	3.46	-5726	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1865	-6.03	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.91	1500	20241209	7.67	1762	-8.34	20250106	1540	4.87	20250102	2780	-41.91	20240221	1500	7.67	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
30	20250121	120726	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	11	2	0.68	79506917	49237	89.66	1619	1628	1606	2095	1129	1612	1614.78	3.46	-5517	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1875	-6.06	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1540	5.39	20250102	2780	-41.62	20240221	1500	8.20	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
31	20250121	110658	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1610	-2	5	-0.12	43127340	26692	48.61	1619	1628	1607	2095	1129	1612	1615.74	3.46	-3811	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1860	-6.01	0.57	12	0.02	-268.00	2842.00	2780	20240221	-42.09	1500	20241209	7.33	1762	-8.63	20250106	1540	4.55	20250102	2780	-42.09	20240221	1500	7.33	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
32	20250121	100653	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1612	0	3	0.00	25967786	16032	29.19	1619	1628	1611	2095	1129	1612	1619.75	3.46	-3310	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1862	-6.01	0.57	12	0.01	-268.00	2842.00	2780	20240221	-42.01	1500	20241209	7.47	1762	-8.51	20250106	1540	4.68	20250102	2780	-42.01	20240221	1500	7.47	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
33	20250121	090736	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1620	8	2	0.50	2500832	1545	2.81	1619	1620	1612	2095	1129	1612	1618.66	3.46	416	1628	1620	1615	1607	1602	1617	1604	587	483	500	1190	1	1	115505985	1871	-6.04	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.73	1500	20241209	8.00	1762	-8.06	20250106	1540	5.19	20250102	2780	-41.73	20240221	1500	8.00	20241209	1.08	N	095720	500	587 억	3998248	N	N	53	N	N
34	20250120	160732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1612	-4	5	-0.25	87684944	54280	30.88	1616	1623	1610	2100	1132	1616	1615.42	3.47	-4771	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1862	-6.01	0.57	12	0.05	-268.00	2842.00	2780	20240221	-42.01	1500	20241209	7.47	1762	-8.51	20250106	1540	4.68	20250102	2780	-42.01	20240221	1500	7.47	20241209	1.08	N	095720	500	587 억	4002309	N	N	53	N	N
35	20250120	150734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1619	3	2	0.19	63130103	39060	22.22	1616	1623	1610	2100	1132	1616	1616.23	3.47	-6687	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1870	-6.04	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	1762	-8.12	20250106	1540	5.13	20250102	2780	-41.76	20240221	1500	7.93	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
36	20250120	140732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	0	3	0.00	57789187	35759	20.34	1616	1623	1610	2100	1132	1616	1616.07	3.47	-8131	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1540	4.94	20250102	2780	-41.87	20240221	1500	7.73	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
37	20250120	130732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	0	3	0.00	50422663	31207	17.75	1616	1623	1610	2100	1132	1616	1615.75	3.47	-11853	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1540	4.94	20250102	2780	-41.87	20240221	1500	7.73	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
38	20250120	120734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1613	-3	5	-0.19	44548577	27576	15.69	1616	1623	1610	2100	1132	1616	1615.48	3.47	-12655	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1863	-6.02	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.98	1500	20241209	7.53	1762	-8.46	20250106	1540	4.74	20250102	2780	-41.98	20240221	1500	7.53	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
39	20250120	110735	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1614	-2	5	-0.12	39224413	24283	13.81	1616	1623	1610	2100	1132	1616	1615.30	3.47	-12244	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1864	-6.02	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.94	1500	20241209	7.60	1762	-8.40	20250106	1540	4.81	20250102	2780	-41.94	20240221	1500	7.60	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
40	20250120	100733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1617	1	2	0.06	23450929	14514	8.26	1616	1623	1613	2100	1132	1616	1615.75	3.47	-4966	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1868	-6.03	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.83	1500	20241209	7.80	1762	-8.23	20250106	1540	5.00	20250102	2780	-41.83	20240221	1500	7.80	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
41	20250120	090734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	7	2	0.43	4603532	2844	1.62	1616	1623	1616	2100	1132	1616	1618.68	3.47	-1010	1643	1629	1615	1601	1587	1636	1608	587	484	500	1190	1	1	115505985	1875	-6.06	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1540	5.39	20250102	2780	-41.62	20240221	1500	8.20	20241209	1.08	N	095720	500	587 억	4002309	N	N	37	N	N
42	20250117	160732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	-2	5	-0.12	284260285	175764	376.50	1602	1629	1601	2100	1133	1618	1617.29	3.47	-8112	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.15	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1540	4.94	20250102	2780	-41.87	20240221	1500	7.73	20241209	1.08	N	095720	500	587 억	4008897	N	N	37	N	N
43	20250117	150733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1619	1	2	0.06	271428218	167818	359.48	1602	1629	1601	2100	1133	1618	1617.40	3.47	-5402	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1870	-6.04	0.57	12	0.15	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	1762	-8.12	20250106	1540	5.13	20250102	2780	-41.76	20240221	1500	7.93	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
44	20250117	140734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1614	-4	5	-0.25	245639163	151834	325.24	1602	1629	1601	2100	1133	1618	1617.81	3.47	1164	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1864	-6.02	0.57	12	0.13	-268.00	2842.00	2780	20240221	-41.94	1500	20241209	7.60	1762	-8.40	20250106	1540	4.81	20250102	2780	-41.94	20240221	1500	7.60	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
45	20250117	130731	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1616	-2	5	-0.12	243573269	150554	322.50	1602	1629	1601	2100	1133	1618	1617.85	3.47	1384	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1867	-6.03	0.57	12	0.13	-268.00	2842.00	2780	20240221	-41.87	1500	20241209	7.73	1762	-8.29	20250106	1540	4.94	20250102	2780	-41.87	20240221	1500	7.73	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
46	20250117	120734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1611	-7	5	-0.43	38731984	24049	51.51	1602	1620	1601	2100	1133	1618	1610.54	3.47	-4780	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1861	-6.01	0.57	12	0.02	-268.00	2842.00	2780	20240221	-42.05	1500	20241209	7.40	1762	-8.57	20250106	1540	4.61	20250102	2780	-42.05	20240221	1500	7.40	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
47	20250117	110732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1614	-4	5	-0.25	33879139	21040	45.07	1602	1620	1601	2100	1133	1618	1610.23	3.47	-3990	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1864	-6.02	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.94	1500	20241209	7.60	1762	-8.40	20250106	1540	4.81	20250102	2780	-41.94	20240221	1500	7.60	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
48	20250117	100734	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1614	-4	5	-0.25	26047474	16183	34.66	1602	1620	1601	2100	1133	1618	1609.56	3.47	-2584	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1864	-6.02	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.94	1500	20241209	7.60	1762	-8.40	20250106	1540	4.81	20250102	2780	-41.94	20240221	1500	7.60	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
49	20250117	090733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1603	-15	5	-0.93	10144011	6332	13.56	1602	1620	1601	2100	1133	1618	1602.02	3.47	1746	1638	1627	1619	1608	1600	1624	1605	587	482	500	1190	1	1	115505985	1852	-5.98	0.56	12	0.01	-268.00	2842.00	2780	20240221	-42.34	1500	20241209	6.87	1762	-9.02	20250106	1540	4.09	20250102	2780	-42.34	20240221	1500	6.87	20241209	1.08	N	095720	500	587 억	4008897	N	N	67	N	N
50	20250116	160727	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1618	-7	5	-0.43	74984093	46328	55.48	1625	1630	1611	2110	1138	1625	1618.55	3.47	-4640	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1869	-6.04	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.80	1500	20241209	7.87	1762	-8.17	20250106	1540	5.06	20250102	2780	-41.80	20240221	1500	7.87	20241209	1.08	N	095720	500	587 억	4013553	N	N	67	N	N
51	20250116	150653	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1618	-7	5	-0.43	69037829	42653	51.08	1625	1630	1611	2110	1138	1625	1618.59	3.47	-3712	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1869	-6.04	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.80	1500	20241209	7.87	1762	-8.17	20250106	1540	5.06	20250102	2780	-41.80	20240221	1500	7.87	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
52	20250116	140731	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1620	-5	5	-0.31	62342566	38516	46.13	1625	1630	1611	2110	1138	1625	1618.61	3.47	-3033	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1871	-6.04	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.73	1500	20241209	8.00	1762	-8.06	20250106	1540	5.19	20250102	2780	-41.73	20240221	1500	8.00	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
53	20250116	130731	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1621	-4	5	-0.25	56701691	35034	41.96	1625	1630	1611	2110	1138	1625	1618.48	3.47	-1847	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1872	-6.05	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.69	1500	20241209	8.07	1762	-8.00	20250106	1540	5.26	20250102	2780	-41.69	20240221	1500	8.07	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
54	20250116	120730	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1618	-7	5	-0.43	37840976	23384	28.01	1625	1630	1611	2110	1138	1625	1618.24	3.47	-2210	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1869	-6.04	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.80	1500	20241209	7.87	1762	-8.17	20250106	1540	5.06	20250102	2780	-41.80	20240221	1500	7.87	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
55	20250116	110732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1617	-8	5	-0.49	32111056	19838	23.76	1625	1630	1611	2110	1138	1625	1618.66	3.47	-1689	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1868	-6.03	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.83	1500	20241209	7.80	1762	-8.23	20250106	1540	5.00	20250102	2780	-41.83	20240221	1500	7.80	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
56	20250116	100732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1618	-7	5	-0.43	25085681	15491	18.55	1625	1630	1611	2110	1138	1625	1619.37	3.47	1128	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1869	-6.04	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.80	1500	20241209	7.87	1762	-8.17	20250106	1540	5.06	20250102	2780	-41.80	20240221	1500	7.87	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
57	20250116	090733	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1617	-8	5	-0.49	12968747	7986	9.56	1625	1630	1617	2110	1138	1625	1623.94	3.47	647	1659	1642	1628	1611	1597	1640	1609	587	485	500	1200	1	1	115505985	1868	-6.03	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.83	1500	20241209	7.80	1762	-8.23	20250106	1540	5.00	20250102	2780	-41.83	20240221	1500	7.80	20241209	1.08	N	095720	500	587 억	4013553	N	N	5	N	N
58	20250115	160729	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1625	-14	5	-0.85	134214320	82830	169.76	1625	1645	1614	2130	1148	1639	1620.36	3.49	-14828	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1877	-6.06	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.55	1500	20241209	8.33	1762	-7.78	20250106	1540	5.52	20250102	2780	-41.55	20240221	1500	8.33	20241209	1.11	N	095720	500	587 억	4029312	N	N	5	N	N
59	20250115	150730	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1615	-24	5	-1.46	123643380	76308	156.40	1625	1645	1614	2130	1148	1639	1620.32	3.49	-11889	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1865	-6.03	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.91	1500	20241209	7.67	1762	-8.34	20250106	1540	4.87	20250102	2780	-41.91	20240221	1500	7.67	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
60	20250115	140723	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1617	-22	5	-1.34	97174162	59927	122.82	1625	1645	1614	2130	1148	1639	1621.54	3.49	-11871	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1868	-6.03	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.83	1500	20241209	7.80	1762	-8.23	20250106	1540	5.00	20250102	2780	-41.83	20240221	1500	7.80	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
61	20250115	130730	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1619	-20	5	-1.22	81431233	50194	102.88	1625	1645	1614	2130	1148	1639	1622.33	3.49	-10244	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1870	-6.04	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.76	1500	20241209	7.93	1762	-8.12	20250106	1540	5.13	20250102	2780	-41.76	20240221	1500	7.93	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
62	20250115	120717	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1627	-12	5	-0.73	53464992	32901	67.43	1625	1645	1618	2130	1148	1639	1625.03	3.49	-3102	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1879	-6.07	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.47	1500	20241209	8.47	1762	-7.66	20250106	1540	5.65	20250102	2780	-41.47	20240221	1500	8.47	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
63	20250115	110730	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1626	-13	5	-0.79	31343769	19252	39.46	1625	1645	1623	2130	1148	1639	1628.08	3.49	-1854	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1878	-6.07	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.51	1500	20241209	8.40	1762	-7.72	20250106	1540	5.58	20250102	2780	-41.51	20240221	1500	8.40	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
64	20250115	100729	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1630	-9	5	-0.55	18077633	11086	22.72	1625	1645	1623	2130	1148	1639	1630.67	3.49	1126	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1883	-6.08	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	1762	-7.49	20250106	1540	5.84	20250102	2780	-41.37	20240221	1500	8.67	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
65	20250115	090732	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1632	-7	5	-0.43	10211168	6276	12.86	1625	1632	1623	2130	1148	1639	1627.02	3.49	2113	1656	1647	1634	1625	1612	1652	1630	587	491	500	1210	1	1	115505985	1885	-6.09	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.29	1500	20241209	8.80	1762	-7.38	20250106	1540	5.97	20250102	2780	-41.29	20240221	1500	8.80	20241209	1.11	N	095720	500	587 억	4029312	N	N	16	N	N
66	20250114	160715	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1639	15	2	0.92	79348876	48785	13.88	1624	1643	1621	2110	1137	1624	1626.49	3.48	8148	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1893	-6.12	0.58	12	0.04	-268.00	2842.00	2780	20240221	-41.04	1500	20241209	9.27	1762	-6.98	20250106	1540	6.43	20250102	2780	-41.04	20240221	1500	9.27	20241209	1.12	N	095720	500	587 억	4019389	N	N	16	N	N
67	20250114	150727	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1631	7	2	0.43	67029023	41230	11.73	1624	1643	1621	2110	1137	1624	1625.73	3.48	6362	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1884	-6.09	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.33	1500	20241209	8.73	1762	-7.43	20250106	1540	5.91	20250102	2780	-41.33	20240221	1500	8.73	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
68	20250114	140726	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1627	3	2	0.18	61874987	38065	10.83	1624	1643	1621	2110	1137	1624	1625.51	3.48	5243	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1879	-6.07	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.47	1500	20241209	8.47	1762	-7.66	20250106	1540	5.65	20250102	2780	-41.47	20240221	1500	8.47	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
69	20250114	130725	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1626	2	2	0.12	49794350	30640	8.72	1624	1643	1621	2110	1137	1624	1625.14	3.48	905	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1878	-6.07	0.57	12	0.03	-268.00	2842.00	2780	20240221	-41.51	1500	20241209	8.40	1762	-7.72	20250106	1540	5.58	20250102	2780	-41.51	20240221	1500	8.40	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
70	20250114	120722	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	-1	5	-0.06	38793212	23869	6.79	1624	1643	1621	2110	1137	1624	1625.26	3.48	-4346	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1875	-6.06	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1540	5.39	20250102	2780	-41.62	20240221	1500	8.20	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
71	20250114	110723	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	-1	5	-0.06	27878508	17144	4.88	1624	1643	1622	2110	1137	1624	1626.14	3.48	-4468	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1875	-6.06	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1540	5.39	20250102	2780	-41.62	20240221	1500	8.20	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
72	20250114	100721	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1626	2	2	0.12	18720401	11504	3.27	1624	1643	1622	2110	1137	1624	1627.29	3.48	-1389	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1878	-6.07	0.57	12	0.01	-268.00	2842.00	2780	20240221	-41.51	1500	20241209	8.40	1762	-7.72	20250106	1540	5.58	20250102	2780	-41.51	20240221	1500	8.40	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
73	20250114	090725	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1623	-1	5	-0.06	2301885	1417	0.40	1624	1643	1623	2110	1137	1624	1624.48	3.48	16	1689	1656	1639	1606	1589	1648	1598	587	486	500	1200	1	1	115505985	1875	-6.06	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.62	1500	20241209	8.20	1762	-7.89	20250106	1540	5.39	20250102	2780	-41.62	20240221	1500	8.20	20241209	1.12	N	095720	500	587 억	4019389	N	N	86	N	N
74	20250113	160714	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1624	-40	5	-2.40	574196374	351234	142.81	1672	1672	1622	2160	1165	1664	1634.81	3.50	2323	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1876	-6.06	0.57	12	0.30	-268.00	2842.00	2780	20240221	-41.58	1500	20241209	8.27	1762	-7.83	20250106	1540	5.45	20250102	2780	-41.58	20240221	1500	8.27	20241209	1.14	N	095720	500	587 억	4037351	N	N	86	N	N
75	20250113	150718	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1631	-33	5	-1.98	555565722	339783	138.15	1672	1672	1622	2160	1165	1664	1635.06	3.50	1655	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1884	-6.09	0.57	12	0.29	-268.00	2842.00	2780	20240221	-41.33	1500	20241209	8.73	1762	-7.43	20250106	1540	5.91	20250102	2780	-41.33	20240221	1500	8.73	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
76	20250113	140709	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1633	-31	5	-1.86	283766629	173222	70.43	1672	1672	1622	2160	1165	1664	1638.17	3.50	11910	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1886	-6.09	0.57	12	0.15	-268.00	2842.00	2780	20240221	-41.26	1500	20241209	8.87	1762	-7.32	20250106	1540	6.04	20250102	2780	-41.26	20240221	1500	8.87	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
77	20250113	130708	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1630	-34	5	-2.04	162169230	98763	40.16	1672	1672	1626	2160	1165	1664	1642.00	3.50	8157	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1883	-6.08	0.57	12	0.09	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	1762	-7.49	20250106	1540	5.84	20250102	2780	-41.37	20240221	1500	8.67	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
78	20250113	120711	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1633	-31	5	-1.86	136114497	82790	33.66	1672	1672	1626	2160	1165	1664	1644.09	3.50	7000	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1886	-6.09	0.57	12	0.07	-268.00	2842.00	2780	20240221	-41.26	1500	20241209	8.87	1762	-7.32	20250106	1540	6.04	20250102	2780	-41.26	20240221	1500	8.87	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
79	20250113	110709	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1633	-31	5	-1.86	100459798	60958	24.78	1672	1672	1630	2160	1165	1664	1648.02	3.50	9560	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1886	-6.09	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.26	1500	20241209	8.87	1762	-7.32	20250106	1540	6.04	20250102	2780	-41.26	20240221	1500	8.87	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
80	20250113	100709	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1647	-17	5	-1.02	59206031	35789	14.55	1672	1672	1646	2160	1165	1664	1654.31	3.50	522	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1902	-6.15	0.58	12	0.03	-268.00	2842.00	2780	20240221	-40.76	1500	20241209	9.80	1762	-6.53	20250106	1540	6.95	20250102	2780	-40.76	20240221	1500	9.80	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
81	20250113	090714	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1660	-4	5	-0.24	5320818	3191	1.30	1672	1672	1659	2160	1165	1664	1667.45	3.50	-1672	1694	1678	1652	1636	1610	1687	1645	587	496	500	1230	1	1	115505985	1917	-6.19	0.58	12	0.00	-268.00	2842.00	2780	20240221	-40.29	1500	20241209	10.67	1762	-5.79	20250106	1540	7.79	20250102	2780	-40.29	20240221	1500	10.67	20241209	1.14	N	095720	500	587 억	4037351	N	N	95	N	N
82	20250110	160654	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1664	14	2	0.85	401531692	243134	173.74	1650	1668	1626	2145	1155	1650	1651.48	3.49	28281	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1922	-6.21	0.59	12	0.21	-268.00	2842.00	2780	20240221	-40.14	1500	20241209	10.93	1762	-5.56	20250106	1540	8.05	20250102	2780	-40.14	20240221	1500	10.93	20241209	1.12	N	095720	500	587 억	4034909	N	N	95	N	N
83	20250110	150703	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1658	8	2	0.48	385661741	233567	166.91	1650	1668	1626	2145	1155	1650	1651.18	3.49	29405	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1915	-6.19	0.58	12	0.20	-268.00	2842.00	2780	20240221	-40.36	1500	20241209	10.53	1762	-5.90	20250106	1540	7.66	20250102	2780	-40.36	20240221	1500	10.53	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
84	20250110	140707	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1652	2	2	0.12	335654557	203398	145.35	1650	1668	1626	2145	1155	1650	1650.24	3.49	21191	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1908	-6.16	0.58	12	0.18	-268.00	2842.00	2780	20240221	-40.58	1500	20241209	10.13	1762	-6.24	20250106	1540	7.27	20250102	2780	-40.58	20240221	1500	10.13	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
85	20250110	130705	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1652	2	2	0.12	295020278	178824	127.79	1650	1668	1626	2145	1155	1650	1649.78	3.49	21919	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1908	-6.16	0.58	12	0.15	-268.00	2842.00	2780	20240221	-40.58	1500	20241209	10.13	1762	-6.24	20250106	1540	7.27	20250102	2780	-40.58	20240221	1500	10.13	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
86	20250110	120705	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1649	-1	5	-0.06	190295650	115437	82.49	1650	1668	1626	2145	1155	1650	1648.48	3.49	28148	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1905	-6.15	0.58	12	0.10	-268.00	2842.00	2780	20240221	-40.68	1500	20241209	9.93	1762	-6.41	20250106	1540	7.08	20250102	2780	-40.68	20240221	1500	9.93	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
87	20250110	110705	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1651	1	2	0.06	134900048	81995	58.59	1650	1658	1626	2145	1155	1650	1645.22	3.49	29937	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1907	-6.16	0.58	12	0.07	-268.00	2842.00	2780	20240221	-40.61	1500	20241209	10.07	1762	-6.30	20250106	1540	7.21	20250102	2780	-40.61	20240221	1500	10.07	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
88	20250110	100703	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1643	-7	5	-0.42	65664327	40014	28.59	1650	1650	1626	2145	1155	1650	1641.03	3.49	10993	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1898	-6.13	0.58	12	0.03	-268.00	2842.00	2780	20240221	-40.90	1500	20241209	9.53	1762	-6.75	20250106	1540	6.69	20250102	2780	-40.90	20240221	1500	9.53	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
89	20250110	090707	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1645	-5	5	-0.30	2619157	1597	1.14	1650	1650	1626	2145	1155	1650	1640.05	3.49	682	1672	1660	1638	1626	1604	1667	1633	587	495	500	1220	1	1	115505985	1900	-6.14	0.58	12	0.00	-268.00	2842.00	2780	20240221	-40.83	1500	20241209	9.67	1762	-6.64	20250106	1540	6.82	20250102	2780	-40.83	20240221	1500	9.67	20241209	1.12	N	095720	500	587 억	4034909	N	N	3	N	N
90	20250109	160700	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1650	23	2	1.41	219815945	134851	62.28	1631	1650	1616	2115	1139	1627	1630.02	3.46	24457	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1906	-6.16	0.58	12	0.12	-268.00	2842.00	2780	20240221	-40.65	1500	20241209	10.00	1762	-6.36	20250106	1540	7.14	20250102	2780	-40.65	20240221	1500	10.00	20241209	1.10	N	095720	500	587 억	3995638	N	N	3	N	N
91	20250109	150703	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1640	13	2	0.80	203551578	124978	57.72	1631	1645	1616	2115	1139	1627	1628.70	3.46	23371	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1894	-6.12	0.58	12	0.11	-268.00	2842.00	2780	20240221	-41.01	1500	20241209	9.33	1762	-6.92	20250106	1540	6.49	20250102	2780	-41.01	20240221	1500	9.33	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
92	20250109	140701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1628	1	2	0.06	102345420	63024	29.11	1631	1631	1616	2115	1139	1627	1623.91	3.46	1045	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1880	-6.07	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.44	1500	20241209	8.53	1762	-7.60	20250106	1540	5.71	20250102	2780	-41.44	20240221	1500	8.53	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
93	20250109	130702	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1627	0	3	0.00	84505934	52054	24.04	1631	1631	1616	2115	1139	1627	1623.43	3.46	-661	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1879	-6.07	0.57	12	0.05	-268.00	2842.00	2780	20240221	-41.47	1500	20241209	8.47	1762	-7.66	20250106	1540	5.65	20250102	2780	-41.47	20240221	1500	8.47	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
94	20250109	120701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1626	-1	5	-0.06	73291601	45148	20.85	1631	1631	1616	2115	1139	1627	1623.36	3.46	-916	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1878	-6.07	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.51	1500	20241209	8.40	1762	-7.72	20250106	1540	5.58	20250102	2780	-41.51	20240221	1500	8.40	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
95	20250109	110705	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1625	-2	5	-0.12	67661302	41681	19.25	1631	1631	1616	2115	1139	1627	1623.31	3.46	-1767	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1877	-6.06	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.55	1500	20241209	8.33	1762	-7.78	20250106	1540	5.52	20250102	2780	-41.55	20240221	1500	8.33	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
96	20250109	100702	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1620	-7	5	-0.43	38102341	23488	10.85	1631	1631	1616	2115	1139	1627	1622.20	3.46	-3381	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1871	-6.04	0.57	12	0.02	-268.00	2842.00	2780	20240221	-41.73	1500	20241209	8.00	1762	-8.06	20250106	1540	5.19	20250102	2780	-41.73	20240221	1500	8.00	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
97	20250109	090706	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1622	-5	5	-0.31	5374767	3300	1.52	1631	1631	1619	2115	1139	1627	1628.72	3.46	-2588	1657	1641	1631	1615	1605	1637	1611	587	488	500	1200	1	1	115505985	1874	-6.05	0.57	12	0.00	-268.00	2842.00	2780	20240221	-41.65	1500	20241209	8.13	1762	-7.95	20250106	1540	5.32	20250102	2780	-41.65	20240221	1500	8.13	20241209	1.10	N	095720	500	587 억	3995638	N	N	69	N	N
98	20250108	160655	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1627	-16	5	-0.97	353190490	216385	107.09	1646	1647	1621	2135	1151	1643	1632.24	3.50	-45347	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1879	-6.07	0.57	12	0.19	-268.00	2842.00	2780	20240221	-41.47	1500	20241209	8.47	1762	-7.66	20250106	1540	5.65	20250102	2780	-41.47	20240221	1500	8.47	20241209	1.05	N	095720	500	587 억	4047663	N	N	69	N	N
99	20250108	150658	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1628	-15	5	-0.91	339872709	208200	103.04	1646	1647	1621	2135	1151	1643	1632.43	3.50	-43856	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1880	-6.07	0.57	12	0.18	-268.00	2842.00	2780	20240221	-41.44	1500	20241209	8.53	1762	-7.60	20250106	1540	5.71	20250102	2780	-41.44	20240221	1500	8.53	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
100	20250108	140701	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1629	-14	5	-0.85	308320950	188852	93.47	1646	1647	1621	2135	1151	1643	1632.61	3.50	-36503	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1882	-6.08	0.57	12	0.16	-268.00	2842.00	2780	20240221	-41.40	1500	20241209	8.60	1762	-7.55	20250106	1540	5.78	20250102	2780	-41.40	20240221	1500	8.60	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
101	20250108	130700	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1625	-18	5	-1.10	262368231	160643	79.51	1646	1647	1621	2135	1151	1643	1633.24	3.50	-21285	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1877	-6.06	0.57	12	0.14	-268.00	2842.00	2780	20240221	-41.55	1500	20241209	8.33	1762	-7.78	20250106	1540	5.52	20250102	2780	-41.55	20240221	1500	8.33	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
102	20250108	120657	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1630	-13	5	-0.79	213998150	130969	64.82	1646	1647	1621	2135	1151	1643	1633.96	3.50	-14217	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1883	-6.08	0.57	12	0.11	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	1762	-7.49	20250106	1540	5.84	20250102	2780	-41.37	20240221	1500	8.67	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
103	20250108	110658	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1635	-8	5	-0.49	180007865	110122	54.50	1646	1647	1621	2135	1151	1643	1634.62	3.50	-13167	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1889	-6.10	0.58	12	0.10	-268.00	2842.00	2780	20240221	-41.19	1500	20241209	9.00	1762	-7.21	20250106	1540	6.17	20250102	2780	-41.19	20240221	1500	9.00	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
104	20250108	100659	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1641	-2	5	-0.12	112792554	68971	34.14	1646	1647	1621	2135	1151	1643	1635.36	3.50	-12493	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1895	-6.12	0.58	12	0.06	-268.00	2842.00	2780	20240221	-40.97	1500	20241209	9.40	1762	-6.87	20250106	1540	6.56	20250102	2780	-40.97	20240221	1500	9.40	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
105	20250108	090700	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1644	1	2	0.06	7225693	4399	2.18	1646	1647	1636	2135	1151	1643	1642.58	3.50	-1708	1674	1658	1642	1626	1610	1666	1634	587	492	500	1210	1	1	115505985	1899	-6.13	0.58	12	0.00	-268.00	2842.00	2780	20240221	-40.86	1500	20241209	9.60	1762	-6.70	20250106	1540	6.75	20250102	2780	-40.86	20240221	1500	9.60	20241209	1.05	N	095720	500	587 억	4047663	N	N	36	N	N
106	20250107	160653	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1643	9	2	0.55	329978732	200951	13.79	1635	1658	1626	2120	1144	1634	1642.09	3.49	32192	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1898	-6.13	0.58	12	0.17	-268.00	2842.00	2780	20240221	-40.90	1500	20241209	9.53	1762	-6.75	20250106	1540	6.69	20250102	2780	-40.90	20240221	1500	9.53	20241209	1.04	N	095720	500	587 억	4026539	N	N	36	N	N
107	20250107	150654	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1637	3	2	0.18	319943443	194825	13.37	1635	1658	1626	2120	1144	1634	1642.21	3.49	34784	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1891	-6.11	0.58	12	0.17	-268.00	2842.00	2780	20240221	-41.12	1500	20241209	9.13	1762	-7.09	20250106	1540	6.30	20250102	2780	-41.12	20240221	1500	9.13	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
108	20250107	140652	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1642	8	2	0.49	299306799	182222	12.50	1635	1658	1626	2120	1144	1634	1642.54	3.49	39576	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1897	-6.13	0.58	12	0.16	-268.00	2842.00	2780	20240221	-40.94	1500	20241209	9.47	1762	-6.81	20250106	1540	6.62	20250102	2780	-40.94	20240221	1500	9.47	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
109	20250107	130652	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1644	10	2	0.61	240089384	146146	10.03	1635	1658	1626	2120	1144	1634	1642.81	3.49	29790	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1899	-6.13	0.58	12	0.13	-268.00	2842.00	2780	20240221	-40.86	1500	20241209	9.60	1762	-6.70	20250106	1540	6.75	20250102	2780	-40.86	20240221	1500	9.60	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
110	20250107	120654	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1650	16	2	0.98	214654077	130688	8.97	1635	1658	1626	2120	1144	1634	1642.49	3.49	24237	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1906	-6.16	0.58	12	0.11	-268.00	2842.00	2780	20240221	-40.65	1500	20241209	10.00	1762	-6.36	20250106	1540	7.14	20250102	2780	-40.65	20240221	1500	10.00	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
111	20250107	110650	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1643	9	2	0.55	130882776	79882	5.48	1635	1658	1626	2120	1144	1634	1638.45	3.49	-5811	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1898	-6.13	0.58	12	0.07	-268.00	2842.00	2780	20240221	-40.90	1500	20241209	9.53	1762	-6.75	20250106	1540	6.69	20250102	2780	-40.90	20240221	1500	9.53	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
112	20250107	100655	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1638	4	2	0.24	99058541	60470	4.15	1635	1658	1626	2120	1144	1634	1638.14	3.49	-6416	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1892	-6.11	0.58	12	0.05	-268.00	2842.00	2780	20240221	-41.08	1500	20241209	9.20	1762	-7.04	20250106	1540	6.36	20250102	2780	-41.08	20240221	1500	9.20	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
113	20250107	090656	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1642	8	2	0.49	21375059	13073	0.90	1635	1644	1628	2120	1144	1634	1635.05	3.49	-4377	1826	1730	1666	1570	1506	1778	1618	587	486	500	1200	1	1	115505985	1897	-6.13	0.58	12	0.01	-268.00	2842.00	2780	20240221	-40.94	1500	20241209	9.47	1762	-6.81	20250106	1540	6.62	20250102	2780	-40.94	20240221	1500	9.47	20241209	1.04	N	095720	500	587 억	4026539	N	N	0	N	N
114	20250106	160646	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1634	47	2	2.96	2419396787	1456874	1101.04	1602	1762	1602	2060	1111	1587	1660.68	3.55	-74550	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1887	-6.10	0.57	12	1.26	-268.00	2842.00	2780	20240221	-41.22	1500	20241209	8.93	1762	-7.26	20250106	1540	6.10	20250102	2780	-41.22	20240221	1500	8.93	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
115	20250106	150647	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1631	44	2	2.77	2400848820	1445514	1092.45	1602	1762	1602	2060	1111	1587	1660.90	3.55	-76364	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1884	-6.09	0.57	12	1.25	-268.00	2842.00	2780	20240221	-41.33	1500	20241209	8.73	1762	-7.43	20250106	1540	5.91	20250102	2780	-41.33	20240221	1500	8.73	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
116	20250106	140646	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1636	49	2	3.09	2357078548	1418695	1072.19	1602	1762	1602	2060	1111	1587	1661.44	3.55	-88362	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1890	-6.10	0.58	12	1.23	-268.00	2842.00	2780	20240221	-41.15	1500	20241209	9.07	1762	-7.15	20250106	1540	6.23	20250102	2780	-41.15	20240221	1500	9.07	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
117	20250106	130644	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1630	43	2	2.71	2287240721	1375872	1039.82	1602	1762	1602	2060	1111	1587	1662.39	3.55	-87105	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1883	-6.08	0.57	12	1.19	-268.00	2842.00	2780	20240221	-41.37	1500	20241209	8.67	1762	-7.49	20250106	1540	5.84	20250102	2780	-41.37	20240221	1500	8.67	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
118	20250106	120642	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1624	37	2	2.33	2231735559	1341738	1014.03	1602	1762	1602	2060	1111	1587	1663.32	3.55	-83828	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1876	-6.06	0.57	12	1.16	-268.00	2842.00	2780	20240221	-41.58	1500	20241209	8.27	1762	-7.83	20250106	1540	5.45	20250102	2780	-41.58	20240221	1500	8.27	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
119	20250106	110642	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1622	35	2	2.21	2144587569	1288177	973.55	1602	1762	1602	2060	1111	1587	1664.82	3.55	-81705	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1874	-6.05	0.57	12	1.12	-268.00	2842.00	2780	20240221	-41.65	1500	20241209	8.13	1762	-7.95	20250106	1540	5.32	20250102	2780	-41.65	20240221	1500	8.13	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
120	20250106	100642	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1637	50	2	3.15	230888466	142008	107.32	1602	1645	1602	2060	1111	1587	1625.88	3.55	32708	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1891	-6.11	0.58	12	0.12	-268.00	2842.00	2780	20240221	-41.12	1500	20241209	9.13	1645	-0.49	20250106	1540	6.30	20250102	2780	-41.12	20240221	1500	9.13	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
121	20250106	090640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1629	42	2	2.65	76976703	47492	35.89	1602	1641	1602	2060	1111	1587	1620.84	3.55	19473	1613	1600	1581	1568	1549	1606	1574	587	473	500	1170	1	1	115505985	1882	-6.08	0.57	12	0.04	-268.00	2842.00	2780	20240221	-41.40	1500	20241209	8.60	1641	-0.73	20250106	1540	5.78	20250102	2780	-41.40	20240221	1500	8.60	20241209	1.05	N	095720	500	587 억	4103070	N	N	0	N	N
122	20250103	160638	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1587	37	2	2.39	206731972	130496	145.71	1562	1594	1562	2015	1085	1550	1584.20	3.53	22232	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1833	-5.92	0.56	12	0.11	-268.00	2842.00	2780	20240221	-42.91	1500	20241209	5.80	1594	-0.44	20250103	1540	3.05	20250102	2780	-42.91	20240221	1500	5.80	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
123	20250103	150640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1588	38	2	2.45	199526874	125957	140.64	1562	1594	1562	2015	1085	1550	1584.09	3.53	22781	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1834	-5.93	0.56	12	0.11	-268.00	2842.00	2780	20240221	-42.88	1500	20241209	5.87	1594	-0.38	20250103	1540	3.12	20250102	2780	-42.88	20240221	1500	5.87	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
124	20250103	140640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1583	33	2	2.13	169572161	107090	119.57	1562	1594	1562	2015	1085	1550	1583.45	3.53	24236	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1828	-5.91	0.56	12	0.09	-268.00	2842.00	2780	20240221	-43.06	1500	20241209	5.53	1594	-0.69	20250103	1540	2.79	20250102	2780	-43.06	20240221	1500	5.53	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
125	20250103	130640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1587	37	2	2.39	146532170	92532	103.32	1562	1594	1562	2015	1085	1550	1583.58	3.53	24603	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1833	-5.92	0.56	12	0.08	-268.00	2842.00	2780	20240221	-42.91	1500	20241209	5.80	1594	-0.44	20250103	1540	3.05	20250102	2780	-42.91	20240221	1500	5.80	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
126	20250103	120638	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1587	37	2	2.39	131868694	83291	93.00	1562	1594	1562	2015	1085	1550	1583.23	3.53	25495	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1833	-5.92	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.91	1500	20241209	5.80	1594	-0.44	20250103	1540	3.05	20250102	2780	-42.91	20240221	1500	5.80	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
127	20250103	110640	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1587	37	2	2.39	122336768	77275	86.28	1562	1594	1562	2015	1085	1550	1583.14	3.53	27885	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1833	-5.92	0.56	12	0.07	-268.00	2842.00	2780	20240221	-42.91	1500	20241209	5.80	1594	-0.44	20250103	1540	3.05	20250102	2780	-42.91	20240221	1500	5.80	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
128	20250103	100637	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1590	40	2	2.58	94368938	59638	66.59	1562	1594	1562	2015	1085	1550	1582.36	3.53	27804	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1837	-5.93	0.56	12	0.05	-268.00	2842.00	2780	20240221	-42.81	1500	20241209	6.00	1594	-0.25	20250103	1540	3.25	20250102	2780	-42.81	20240221	1500	6.00	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
129	20250103	090639	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1574	24	2	1.55	12994679	8288	9.25	1562	1580	1562	2015	1085	1550	1567.89	3.53	304	1588	1568	1554	1534	1520	1562	1528	587	465	500	1140	1	1	115505985	1818	-5.87	0.55	12	0.01	-268.00	2842.00	2780	20240221	-43.38	1500	20241209	4.93	1580	-0.38	20250103	1540	2.21	20250102	2780	-43.38	20240221	1500	4.93	20241209	1.08	N	095720	500	587 억	4082729	N	N	0	N	N
130	20250102	160634	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1550	-17	5	-1.08	139083969	89530	106.09	1570	1574	1540	2035	1097	1567	1553.52	3.52	13526	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1790	-5.78	0.55	12	0.08	-268.00	2842.00	2780	20240221	-44.24	1500	20241209	3.33	1574	-1.52	20250102	1540	0.65	20250102	2780	-44.24	20240221	1500	3.33	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
131	20250102	150635	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1558	-9	5	-0.57	109340272	70392	83.42	1570	1574	1540	2035	1097	1567	1553.30	3.52	12954	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1800	-5.81	0.55	12	0.06	-268.00	2842.00	2780	20240221	-43.96	1500	20241209	3.87	1574	-1.02	20250102	1540	1.17	20250102	2780	-43.96	20240221	1500	3.87	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
132	20250102	140632	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1560	-7	5	-0.45	90585841	58314	69.10	1570	1574	1540	2035	1097	1567	1553.41	3.52	8785	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1802	-5.82	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.88	1500	20241209	4.00	1574	-0.89	20250102	1540	1.30	20250102	2780	-43.88	20240221	1500	4.00	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
133	20250102	130632	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1557	-10	5	-0.64	82100532	52874	62.66	1570	1574	1540	2035	1097	1567	1552.75	3.52	10423	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1798	-5.81	0.55	12	0.05	-268.00	2842.00	2780	20240221	-43.99	1500	20241209	3.80	1574	-1.08	20250102	1540	1.10	20250102	2780	-43.99	20240221	1500	3.80	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
134	20250102	120631	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	-8	5	-0.51	78498374	50556	59.91	1570	1574	1540	2035	1097	1567	1552.70	3.52	10728	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1801	-5.82	0.55	12	0.04	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1574	-0.95	20250102	1540	1.23	20250102	2780	-43.92	20240221	1500	3.93	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
135	20250102	110623	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1559	-8	5	-0.51	57052265	36750	43.55	1570	1574	1540	2035	1097	1567	1552.44	3.52	11687	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1801	-5.82	0.55	12	0.03	-268.00	2842.00	2780	20240221	-43.92	1500	20241209	3.93	1574	-0.95	20250102	1540	1.23	20250102	2780	-43.92	20240221	1500	3.93	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
136	20250102	100629	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1570	3	2	0.19	5126188	3265	3.87	1570	1574	1570	2035	1097	1567	1570.05	3.52	-1678	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1813	-5.86	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.53	1500	20241209	4.67	1574	-0.25	20250102	1570	0.00	20250102	2780	-43.53	20240221	1500	4.67	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N
137	20250102	090624	57	100.00	KOSPI	일반서비스	N	N	N	N	N	1567	0	3	0.00	0	0	0.00	0	0	0	2035	1097	1567	0.00	3.52	0	1597	1582	1566	1551	1535	1589	1558	587	468	500	1150	1	1	115505985	1810	-5.85	0.55	12	0.00	-268.00	2842.00	2780	20240221	-43.63	1500	20241209	4.47	0	0.00	0	0	0.00	0	2780	-43.63	20240221	1500	4.47	20241209	1.08	N	095720	500	587 억	4069393	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History