KissMeData/450140/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,161339,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3055,155,2,5.34,45650919035,13961759,354.38,2990,3465,2940,3770,2030,2900,3270.11,0.37,0,120268,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,1918,15.75,1.00,12,22.24,194.00,3040.00,5030,20240227,-39.26,1756,20241209,73.97,3950,-22.66,20250120,2200,38.86,20250113,5030,-39.26,20240227,1756,73.97,20241209,0.96,N,450140,500,313 억,,233853,N,N,3,N,00,N
20250124,151338,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3130,230,2,7.93,44823183025,13693493,347.57,2990,3465,2940,3770,2030,2900,3273.57,0.37,0,77836,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,1965,16.13,1.03,12,21.81,194.00,3040.00,5030,20240227,-37.77,1756,20241209,78.25,3950,-20.76,20250120,2200,42.27,20250113,5030,-37.77,20240227,1756,78.25,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,141336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3150,250,2,8.62,42992034640,13117137,332.94,2990,3465,2940,3770,2030,2900,3277.81,0.37,0,-2008,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,1977,16.24,1.04,12,20.89,194.00,3040.00,5030,20240227,-37.38,1756,20241209,79.38,3950,-20.25,20250120,2200,43.18,20250113,5030,-37.38,20240227,1756,79.38,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,131340,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3335,435,2,15.00,34398198835,10478396,265.97,2990,3465,2940,3770,2030,2900,3283.11,0.37,0,53968,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,2094,17.19,1.10,12,16.69,194.00,3040.00,5030,20240227,-33.70,1756,20241209,89.92,3950,-15.57,20250120,2200,51.59,20250113,5030,-33.70,20240227,1756,89.92,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,121335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,270,2,9.31,31089774750,9448677,239.83,2990,3465,2940,3770,2030,2900,3290.77,0.37,0,-27557,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,1990,16.34,1.04,12,15.05,194.00,3040.00,5030,20240227,-36.98,1756,20241209,80.52,3950,-19.75,20250120,2200,44.09,20250113,5030,-36.98,20240227,1756,80.52,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,111336,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3175,275,2,9.48,30035993445,9117207,231.42,2990,3465,2940,3770,2030,2900,3294.83,0.37,0,-15654,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,1993,16.37,1.04,12,14.52,194.00,3040.00,5030,20240227,-36.88,1756,20241209,80.81,3950,-19.62,20250120,2200,44.32,20250113,5030,-36.88,20240227,1756,80.81,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,101333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,325,2,11.21,25897912220,7831201,198.78,2990,3465,2940,3770,2030,2900,3307.50,0.37,0,95187,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,2025,16.62,1.06,12,12.47,194.00,3040.00,5030,20240227,-35.88,1756,20241209,83.66,3950,-18.35,20250120,2200,46.59,20250113,5030,-35.88,20240227,1756,83.66,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250124,091342,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,425,2,14.66,8379787020,2619285,66.48,2990,3375,2940,3770,2030,2900,3200.33,0.37,0,184070,3310,3105,2985,2780,2660,3045,2720,314,870,500,1910,5,1,62777250,2087,17.14,1.09,12,4.17,194.00,3040.00,5030,20240227,-33.90,1756,20241209,89.35,3950,-15.82,20250120,2200,51.14,20250113,5030,-33.90,20240227,1756,89.35,20241209,0.96,N,450140,500,313 억,,233853,N,N,0,N,00,N
20250123,161331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2900,-200,5,-6.45,11715309375,3891619,135.37,3035,3190,2865,4030,2170,3100,3010.43,0.23,0,89846,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1821,14.95,0.95,12,6.20,194.00,3040.00,5030,20240227,-42.35,1756,20241209,65.15,3950,-26.58,20250120,2200,31.82,20250113,5030,-42.35,20240227,1756,65.15,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,151329,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2885,-215,5,-6.94,11472471430,3807746,132.46,3035,3190,2865,4030,2170,3100,3012.91,0.23,0,68292,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1811,14.87,0.95,12,6.07,194.00,3040.00,5030,20240227,-42.64,1756,20241209,64.29,3950,-26.96,20250120,2200,31.14,20250113,5030,-42.64,20240227,1756,64.29,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,141322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2915,-185,5,-5.97,10662937190,3528266,122.73,3035,3190,2905,4030,2170,3100,3022.12,0.23,0,48346,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1830,15.03,0.96,12,5.62,194.00,3040.00,5030,20240227,-42.05,1756,20241209,66.00,3950,-26.20,20250120,2200,32.50,20250113,5030,-42.05,20240227,1756,66.00,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,131328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2970,-130,5,-4.19,10031742605,3312608,115.23,3035,3190,2905,4030,2170,3100,3028.33,0.23,0,65405,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1864,15.31,0.98,12,5.28,194.00,3040.00,5030,20240227,-40.95,1756,20241209,69.13,3950,-24.81,20250120,2200,35.00,20250113,5030,-40.95,20240227,1756,69.13,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,121330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2945,-155,5,-5.00,4461090905,1498491,52.13,3035,3065,2905,4030,2170,3100,2976.97,0.23,0,118895,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1849,15.18,0.97,12,2.39,194.00,3040.00,5030,20240227,-41.45,1756,20241209,67.71,3950,-25.44,20250120,2200,33.86,20250113,5030,-41.45,20240227,1756,67.71,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,111320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2965,-135,5,-4.35,3609187960,1207605,42.01,3035,3065,2925,4030,2170,3100,2988.62,0.23,0,131131,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1861,15.28,0.98,12,1.92,194.00,3040.00,5030,20240227,-41.05,1756,20241209,68.85,3950,-24.94,20250120,2200,34.77,20250113,5030,-41.05,20240227,1756,68.85,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,101328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3025,-75,5,-2.42,3127073040,1045932,36.38,3035,3065,2925,4030,2170,3100,2989.64,0.23,0,144439,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1899,15.59,1.00,12,1.67,194.00,3040.00,5030,20240227,-39.86,1756,20241209,72.27,3950,-23.42,20250120,2200,37.50,20250113,5030,-39.86,20240227,1756,72.27,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250123,091330,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2995,-105,5,-3.39,1305994750,434854,15.13,3035,3055,2965,4030,2170,3100,3003.07,0.23,0,76547,3633,3366,3233,2966,2833,3300,2900,314,930,500,2040,5,1,62777250,1880,15.44,0.99,12,0.69,194.00,3040.00,5030,20240227,-40.46,1756,20241209,70.56,3950,-24.18,20250120,2200,36.14,20250113,5030,-40.46,20240227,1756,70.56,20241209,0.80,N,450140,500,313 억,,143057,N,N,0,N,00,N
20250122,161320,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3100,-310,5,-9.09,9151151165,2757393,30.64,3385,3500,3100,4430,2390,3410,3319.92,0.28,0,-33913,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,1946,15.98,1.02,12,4.39,194.00,3040.00,5030,20240227,-38.37,1756,20241209,76.54,3950,-21.52,20250120,2200,40.91,20250113,5030,-38.37,20240227,1756,76.54,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,151322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3170,-240,5,-7.04,8391616490,2514055,27.94,3385,3500,3155,4430,2390,3410,3337.81,0.28,0,-85029,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,1990,16.34,1.04,12,4.00,194.00,3040.00,5030,20240227,-36.98,1756,20241209,80.52,3950,-19.75,20250120,2200,44.09,20250113,5030,-36.98,20240227,1756,80.52,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,141318,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3260,-150,5,-4.40,6581901925,1948535,21.65,3385,3500,3240,4430,2390,3410,3377.83,0.28,0,-87659,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2047,16.80,1.07,12,3.10,194.00,3040.00,5030,20240227,-35.19,1756,20241209,85.65,3950,-17.47,20250120,2200,48.18,20250113,5030,-35.19,20240227,1756,85.65,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,131321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3290,-120,5,-3.52,5826060125,1717316,19.08,3385,3500,3245,4430,2390,3410,3392.51,0.28,0,-135543,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2065,16.96,1.08,12,2.74,194.00,3040.00,5030,20240227,-34.59,1756,20241209,87.36,3950,-16.71,20250120,2200,49.55,20250113,5030,-34.59,20240227,1756,87.36,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,121319,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3325,-85,5,-2.49,5261179845,1546000,17.18,3385,3500,3300,4430,2390,3410,3403.08,0.28,0,-140326,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2087,17.14,1.09,12,2.46,194.00,3040.00,5030,20240227,-33.90,1756,20241209,89.35,3950,-15.82,20250120,2200,51.14,20250113,5030,-33.90,20240227,1756,89.35,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,111321,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-10,5,-0.29,4499795395,1317829,14.65,3385,3500,3350,4430,2390,3410,3414.56,0.28,0,-142069,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2134,17.53,1.12,12,2.10,194.00,3040.00,5030,20240227,-32.41,1756,20241209,93.62,3950,-13.92,20250120,2200,54.55,20250113,5030,-32.41,20240227,1756,93.62,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,101327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-10,5,-0.29,3687318395,1078390,11.98,3385,3500,3350,4430,2390,3410,3419.30,0.28,0,-123685,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2134,17.53,1.12,12,1.72,194.00,3040.00,5030,20240227,-32.41,1756,20241209,93.62,3950,-13.92,20250120,2200,54.55,20250113,5030,-32.41,20240227,1756,93.62,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250122,091322,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,50,2,1.47,1270004295,371360,4.13,3385,3500,3350,4430,2390,3410,3419.94,0.28,0,7927,3893,3651,3423,3181,2953,3537,3067,314,1020,500,2250,5,1,62777250,2172,17.84,1.14,12,0.59,194.00,3040.00,5030,20240227,-31.21,1756,20241209,97.04,3950,-12.41,20250120,2200,57.27,20250113,5030,-31.21,20240227,1756,97.04,20241209,0.61,N,450140,500,313 억,,177408,N,N,12,N,00,N
20250121,161310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3410,-20,5,-0.58,30776067310,8925972,35.87,3420,3665,3195,4455,2405,3430,3447.94,0.17,0,78818,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2141,17.58,1.12,12,14.22,194.00,3040.00,5030,20240227,-32.21,1756,20241209,94.19,3950,-13.67,20250120,2200,55.00,20250113,5030,-32.21,20240227,1756,94.19,20241209,0.65,N,450140,500,313 억,,106254,N,N,12,N,00,N
20250121,151313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3390,-40,5,-1.17,30291889585,8783430,35.29,3420,3665,3195,4455,2405,3430,3448.76,0.17,0,74810,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2128,17.47,1.12,12,13.99,194.00,3040.00,5030,20240227,-32.60,1756,20241209,93.05,3950,-14.18,20250120,2200,54.09,20250113,5030,-32.60,20240227,1756,93.05,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,141314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3370,-60,5,-1.75,28378638455,8224394,33.05,3420,3665,3195,4455,2405,3430,3450.55,0.17,0,5481,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2116,17.37,1.11,12,13.10,194.00,3040.00,5030,20240227,-33.00,1756,20241209,91.91,3950,-14.68,20250120,2200,53.18,20250113,5030,-33.00,20240227,1756,91.91,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,131313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-90,5,-2.62,23799269205,6879707,27.64,3420,3665,3195,4455,2405,3430,3459.35,0.17,0,-56277,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2097,17.22,1.10,12,10.96,194.00,3040.00,5030,20240227,-33.60,1756,20241209,90.21,3950,-15.44,20250120,2200,51.82,20250113,5030,-33.60,20240227,1756,90.21,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,121255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3250,-180,5,-5.25,14865756395,4275370,17.18,3420,3665,3195,4455,2405,3430,3477.08,0.17,0,113159,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2040,16.75,1.07,12,6.81,194.00,3040.00,5030,20240227,-35.39,1756,20241209,85.08,3950,-17.72,20250120,2200,47.73,20250113,5030,-35.39,20240227,1756,85.08,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,111206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,-75,5,-2.19,13142599910,3747568,15.06,3420,3665,3325,4455,2405,3430,3506.98,0.17,0,39144,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2106,17.29,1.10,12,5.97,194.00,3040.00,5030,20240227,-33.30,1756,20241209,91.06,3950,-15.06,20250120,2200,52.50,20250113,5030,-33.30,20240227,1756,91.06,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,101157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3385,-45,5,-1.31,11564943590,3280250,13.18,3420,3665,3325,4455,2405,3430,3525.65,0.17,0,23917,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2125,17.45,1.11,12,5.23,194.00,3040.00,5030,20240227,-32.70,1756,20241209,92.77,3950,-14.30,20250120,2200,53.86,20250113,5030,-32.70,20240227,1756,92.77,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250121,091314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3515,85,2,2.48,2626090125,746258,3.00,3420,3575,3410,4455,2405,3430,3519.09,0.17,0,2659,4210,3820,3560,3170,2910,4015,3365,314,1025,500,2260,5,1,62777250,2207,18.12,1.16,12,1.19,194.00,3040.00,5030,20240227,-30.12,1756,20241209,100.17,3950,-11.01,20250120,2200,59.77,20250113,5030,-30.12,20240227,1756,100.17,20241209,0.65,N,450140,500,313 억,,106254,N,N,30,N,00,N
20250120,161259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3430,120,2,3.63,90838290185,24774079,197.68,3345,3950,3300,4300,2320,3310,3667.20,0.04,0,78335,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2153,17.68,1.13,12,39.46,194.00,3040.00,5030,20240227,-31.81,1756,20241209,95.33,3950,-13.16,20250120,2200,55.91,20250113,5030,-31.81,20240227,1756,95.33,20241209,0.43,N,450140,500,313 억,,26047,N,N,30,N,00,N
20250120,151313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3435,125,2,3.78,89572405015,24406109,194.75,3345,3950,3300,4300,2320,3310,3670.31,0.04,0,71210,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2156,17.71,1.13,12,38.88,194.00,3040.00,5030,20240227,-31.71,1756,20241209,95.62,3950,-13.04,20250120,2200,56.14,20250113,5030,-31.71,20240227,1756,95.62,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,141310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3550,240,2,7.25,84038998095,22836470,182.22,3345,3950,3300,4300,2320,3310,3680.28,0.04,0,36663,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2229,18.30,1.17,12,36.38,194.00,3040.00,5030,20240227,-29.42,1756,20241209,102.16,3950,-10.13,20250120,2200,61.36,20250113,5030,-29.42,20240227,1756,102.16,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,131310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3585,275,2,8.31,74517955305,20151914,160.80,3345,3950,3300,4300,2320,3310,3698.11,0.04,0,16348,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2251,18.48,1.18,12,32.10,194.00,3040.00,5030,20240227,-28.73,1756,20241209,104.16,3950,-9.24,20250120,2200,62.95,20250113,5030,-28.73,20240227,1756,104.16,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,121314,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3670,360,2,10.88,68113937120,18380734,146.67,3345,3950,3300,4300,2320,3310,3706.06,0.04,0,9875,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2304,18.92,1.21,12,29.28,194.00,3040.00,5030,20240227,-27.04,1756,20241209,109.00,3950,-7.09,20250120,2200,66.82,20250113,5030,-27.04,20240227,1756,109.00,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,111313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3875,565,2,17.07,56798515080,15367138,122.62,3345,3950,3300,4300,2320,3310,3696.49,0.04,0,44022,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2433,19.97,1.27,12,24.48,194.00,3040.00,5030,20240227,-22.96,1756,20241209,120.67,3950,-1.90,20250120,2200,76.14,20250113,5030,-22.96,20240227,1756,120.67,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,101312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,85,2,2.57,11878033430,3470758,27.69,3345,3545,3300,4300,2320,3310,3422.82,0.04,0,18586,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2131,17.50,1.12,12,5.53,194.00,3040.00,5030,20240227,-32.50,1756,20241209,93.34,3725,-8.86,20250117,2200,54.32,20250113,5030,-32.50,20240227,1756,93.34,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250120,091313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3390,80,2,2.42,3297860060,976588,7.79,3345,3455,3300,4300,2320,3310,3378.00,0.04,0,2367,3956,3632,3401,3077,2846,3517,2962,314,990,500,2180,5,1,62777250,2128,17.47,1.12,12,1.56,194.00,3040.00,5030,20240227,-32.60,1756,20241209,93.05,3725,-8.99,20250117,2200,54.09,20250113,5030,-32.60,20240227,1756,93.05,20241209,0.43,N,450140,500,313 억,,26047,N,N,13,N,00,N
20250117,161306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3310,-65,5,-1.93,43652547385,12470416,41.75,3415,3725,3170,4385,2365,3375,3500.64,0.15,0,-59046,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2078,17.06,1.09,12,19.86,194.00,3040.00,5030,20240227,-34.19,1756,20241209,88.50,3725,-11.14,20250117,2200,50.45,20250113,5030,-34.19,20240227,1756,88.50,20241209,0.32,N,450140,500,313 억,,94317,N,N,13,N,00,N
20250117,151302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,-140,5,-4.15,42900181015,12241340,40.98,3415,3725,3170,4385,2365,3375,3504.53,0.15,0,-52514,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2031,16.68,1.06,12,19.50,194.00,3040.00,5030,20240227,-35.69,1756,20241209,84.23,3725,-13.15,20250117,2200,47.05,20250113,5030,-35.69,20240227,1756,84.23,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,141310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,-90,5,-2.67,40813368770,11594862,38.82,3415,3725,3270,4385,2365,3375,3519.95,0.15,0,-66750,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2062,16.93,1.08,12,18.47,194.00,3040.00,5030,20240227,-34.69,1756,20241209,87.07,3725,-11.81,20250117,2200,49.32,20250113,5030,-34.69,20240227,1756,87.07,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,131310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3360,-15,5,-0.44,39405393370,11169146,37.39,3415,3725,3305,4385,2365,3375,3528.06,0.15,0,-65654,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2109,17.32,1.11,12,17.79,194.00,3040.00,5030,20240227,-33.20,1756,20241209,91.34,3725,-9.80,20250117,2200,52.73,20250113,5030,-33.20,20240227,1756,91.34,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,121311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3365,-10,5,-0.30,37968120310,10739305,35.95,3415,3725,3340,4385,2365,3375,3535.44,0.15,0,-69294,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2112,17.35,1.11,12,17.11,194.00,3040.00,5030,20240227,-33.10,1756,20241209,91.63,3725,-9.66,20250117,2200,52.95,20250113,5030,-33.10,20240227,1756,91.63,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,111312,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,45,2,1.33,36103187790,10189613,34.11,3415,3725,3340,4385,2365,3375,3543.14,0.15,0,-65544,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2147,17.63,1.12,12,16.23,194.00,3040.00,5030,20240227,-32.01,1756,20241209,94.76,3725,-8.19,20250117,2200,55.45,20250113,5030,-32.01,20240227,1756,94.76,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,101310,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3450,75,2,2.22,22217618225,6274271,21.00,3415,3725,3340,4385,2365,3375,3541.07,0.15,0,-70755,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2166,17.78,1.13,12,9.99,194.00,3040.00,5030,20240227,-31.41,1756,20241209,96.47,3725,-7.38,20250117,2200,56.82,20250113,5030,-31.41,20240227,1756,96.47,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250117,091311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,50,2,1.48,3483719185,1018105,3.41,3415,3515,3340,4385,2365,3375,3421.77,0.15,0,6092,4165,3770,3290,2895,2415,3967,3092,314,1010,500,2220,5,1,62777250,2150,17.65,1.13,12,1.62,194.00,3040.00,5030,20240227,-31.91,1756,20241209,95.05,3685,-7.06,20250116,2200,55.68,20250113,5030,-31.91,20240227,1756,95.05,20241209,0.32,N,450140,500,313 억,,94317,N,N,26,N,00,N
20250116,161301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,415,2,14.02,101012123695,29732904,562.58,2890,3685,2810,3845,2075,2960,3397.33,0.22,0,-51244,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2119,17.40,1.11,12,47.36,194.00,3040.00,5030,20240227,-32.90,1756,20241209,92.20,3685,-8.41,20250116,2200,53.41,20250113,5030,-32.90,20240227,1756,92.20,20241209,0.32,N,450140,500,313 억,,135243,N,N,26,N,00,N
20250116,151158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,435,2,14.70,99599200210,29316038,554.70,2890,3685,2810,3845,2075,2960,3397.43,0.22,0,-29347,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2131,17.50,1.12,12,46.70,194.00,3040.00,5030,20240227,-32.50,1756,20241209,93.34,3685,-7.87,20250116,2200,54.32,20250113,5030,-32.50,20240227,1756,93.34,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,141306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3455,495,2,16.72,93813590920,27595449,522.14,2890,3685,2810,3845,2075,2960,3399.60,0.22,0,-86625,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2169,17.81,1.14,12,43.96,194.00,3040.00,5030,20240227,-31.31,1756,20241209,96.75,3685,-6.24,20250116,2200,57.05,20250113,5030,-31.31,20240227,1756,96.75,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,131307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3525,565,2,19.09,88671384280,26113176,494.09,2890,3685,2810,3845,2075,2960,3395.66,0.22,0,-47167,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2213,18.17,1.16,12,41.60,194.00,3040.00,5030,20240227,-29.92,1756,20241209,100.74,3685,-4.34,20250116,2200,60.23,20250113,5030,-29.92,20240227,1756,100.74,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,121306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3420,460,2,15.54,69073412745,20614028,390.04,2890,3625,2810,3845,2075,2960,3350.80,0.22,0,-62469,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2147,17.63,1.12,12,32.84,194.00,3040.00,5030,20240227,-32.01,1756,20241209,94.76,3625,-5.66,20250116,2200,55.45,20250113,5030,-32.01,20240227,1756,94.76,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,111307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3375,415,2,14.02,63451499795,18955280,358.66,2890,3625,2810,3845,2075,2960,3347.43,0.22,0,-71046,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2119,17.40,1.11,12,30.19,194.00,3040.00,5030,20240227,-32.90,1756,20241209,92.20,3625,-6.90,20250116,2200,53.41,20250113,5030,-32.90,20240227,1756,92.20,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,101309,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3455,495,2,16.72,53538247740,16067260,304.01,2890,3625,2810,3845,2075,2960,3332.13,0.22,0,-58143,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2169,17.81,1.14,12,25.59,194.00,3040.00,5030,20240227,-31.31,1756,20241209,96.75,3625,-4.69,20250116,2200,57.05,20250113,5030,-31.31,20240227,1756,96.75,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250116,091311,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,540,2,18.24,22142083785,6865409,129.90,2890,3530,2810,3845,2075,2960,3225.17,0.22,0,-42017,3460,3210,2710,2460,1960,3335,2585,314,885,500,1950,5,1,62777250,2197,18.04,1.15,12,10.94,194.00,3040.00,5030,20240227,-30.42,1756,20241209,99.32,3530,-0.85,20250116,2200,59.09,20250113,5030,-30.42,20240227,1756,99.32,20241209,0.32,N,450140,500,313 억,,135243,N,N,2,N,00,N
20250115,161303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2960,680,1,29.82,14204462865,5197040,2225.06,2295,2960,2210,2960,1600,2280,2710.13,0.44,0,-136775,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1858,15.26,0.97,12,8.28,194.00,3040.00,5030,20240227,-41.15,1756,20241209,68.56,2960,0.00,20250115,2200,34.55,20250113,5030,-41.15,20240227,1756,68.56,20241209,0.34,N,450140,500,313 억,,279337,N,N,2,N,00,N
20250115,151304,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2960,680,1,29.82,12155234145,4504733,1928.66,2295,2960,2210,2960,1600,2280,2698.33,0.44,0,-141790,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1858,15.26,0.97,12,7.18,194.00,3040.00,5030,20240227,-41.15,1756,20241209,68.56,2960,0.00,20250115,2200,34.55,20250113,5030,-41.15,20240227,1756,68.56,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,141259,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-55,5,-2.41,456659215,202650,86.76,2295,2300,2220,2960,1600,2280,2253.44,0.44,0,-23186,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1397,11.47,0.73,12,0.32,194.00,3040.00,5030,20240227,-55.77,1756,20241209,26.71,2680,-16.98,20250103,2200,1.14,20250113,5030,-55.77,20240227,1756,26.71,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,131306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,-25,5,-1.10,352978260,156218,66.88,2295,2300,2230,2960,1600,2280,2259.52,0.44,0,-21175,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1416,11.62,0.74,12,0.25,194.00,3040.00,5030,20240227,-55.17,1756,20241209,28.42,2680,-15.86,20250103,2200,2.50,20250113,5030,-55.17,20240227,1756,28.42,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,121250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,-5,5,-0.22,286646980,126768,54.27,2295,2300,2230,2960,1600,2280,2261.19,0.44,0,-22061,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1428,11.73,0.75,12,0.20,194.00,3040.00,5030,20240227,-54.77,1756,20241209,29.56,2680,-15.11,20250103,2200,3.41,20250113,5030,-54.77,20240227,1756,29.56,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,111303,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,-10,5,-0.44,209542030,92743,39.71,2295,2300,2230,2960,1600,2280,2259.38,0.44,0,-5001,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1425,11.70,0.75,12,0.15,194.00,3040.00,5030,20240227,-54.87,1756,20241209,29.27,2680,-15.30,20250103,2200,3.18,20250113,5030,-54.87,20240227,1756,29.27,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,101302,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,-15,5,-0.66,128683915,56860,24.34,2295,2300,2230,2960,1600,2280,2263.17,0.44,0,3122,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1422,11.68,0.75,12,0.09,194.00,3040.00,5030,20240227,-54.97,1756,20241209,28.99,2680,-15.49,20250103,2200,2.95,20250113,5030,-54.97,20240227,1756,28.99,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250115,091307,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,-20,5,-0.88,69208260,30414,13.02,2295,2300,2255,2960,1600,2280,2275.54,0.44,0,2692,2360,2320,2260,2220,2160,2340,2240,314,680,500,1500,5,1,62777250,1419,11.65,0.74,12,0.05,194.00,3040.00,5030,20240227,-55.07,1756,20241209,28.70,2680,-15.67,20250103,2200,2.73,20250113,5030,-55.07,20240227,1756,28.70,20241209,0.34,N,450140,500,313 억,,279337,N,N,8,N,00,N
20250114,161243,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2280,65,2,2.93,508394655,226218,66.59,2230,2300,2200,2875,1555,2215,2247.37,0.37,0,41415,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1431,11.75,0.75,12,0.36,194.00,3040.00,5030,20240227,-54.67,1756,20241209,29.84,2680,-14.93,20250103,2200,3.64,20250114,5030,-54.67,20240227,1756,29.84,20241209,0.34,N,450140,500,313 억,,233086,N,N,8,N,00,N
20250114,151301,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2265,50,2,2.26,486650535,216666,63.77,2230,2300,2200,2875,1555,2215,2246.09,0.37,0,40771,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1422,11.68,0.75,12,0.35,194.00,3040.00,5030,20240227,-54.97,1756,20241209,28.99,2680,-15.49,20250103,2200,2.95,20250114,5030,-54.97,20240227,1756,28.99,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,141257,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2255,40,2,1.81,417142490,185940,54.73,2230,2300,2200,2875,1555,2215,2243.43,0.37,0,34867,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1416,11.62,0.74,12,0.30,194.00,3040.00,5030,20240227,-55.17,1756,20241209,28.42,2680,-15.86,20250103,2200,2.50,20250114,5030,-55.17,20240227,1756,28.42,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,131256,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,55,2,2.48,387818485,172984,50.92,2230,2300,2200,2875,1555,2215,2241.94,0.37,0,32083,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1425,11.70,0.75,12,0.28,194.00,3040.00,5030,20240227,-54.87,1756,20241209,29.27,2680,-15.30,20250103,2200,3.18,20250114,5030,-54.87,20240227,1756,29.27,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,121252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,217473755,97680,28.75,2230,2250,2200,2875,1555,2215,2226.39,0.37,0,8716,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1400,11.49,0.73,12,0.16,194.00,3040.00,5030,20240227,-55.67,1756,20241209,26.99,2680,-16.79,20250103,2200,1.36,20250114,5030,-55.67,20240227,1756,26.99,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,111249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,125407605,56346,16.59,2230,2250,2200,2875,1555,2215,2225.68,0.37,0,7005,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1400,11.49,0.73,12,0.09,194.00,3040.00,5030,20240227,-55.67,1756,20241209,26.99,2680,-16.79,20250103,2200,1.36,20250114,5030,-55.67,20240227,1756,26.99,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,101249,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,15,2,0.68,105473295,47400,13.95,2230,2250,2200,2875,1555,2215,2225.18,0.37,0,6814,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1400,11.49,0.73,12,0.08,194.00,3040.00,5030,20240227,-55.67,1756,20241209,26.99,2680,-16.79,20250103,2200,1.36,20250114,5030,-55.67,20240227,1756,26.99,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250114,091255,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-5,5,-0.23,23400305,10525,3.10,2230,2235,2210,2875,1555,2215,2223.34,0.37,0,2541,2325,2270,2235,2180,2145,2252,2162,314,660,500,1460,5,1,62777250,1387,11.39,0.73,12,0.02,194.00,3040.00,5030,20240227,-56.06,1756,20241209,25.85,2680,-17.54,20250103,2200,0.45,20250113,5030,-56.06,20240227,1756,25.85,20241209,0.34,N,450140,500,313 억,,233086,N,N,46,N,00,N
20250113,161236,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,-95,5,-4.11,749539905,335338,157.37,2260,2290,2200,3000,1620,2310,2235.18,0.35,0,16423,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1391,11.42,0.73,12,0.53,194.00,3040.00,5030,20240227,-55.96,1756,20241209,26.14,2680,-17.35,20250103,2200,0.68,20250113,5030,-55.96,20240227,1756,26.14,20241209,0.35,N,450140,500,313 억,,222626,N,N,46,N,00,N
20250113,151244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-85,5,-3.68,687256020,307241,144.19,2260,2290,2200,3000,1620,2310,2236.86,0.35,0,14022,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1397,11.47,0.73,12,0.49,194.00,3040.00,5030,20240227,-55.77,1756,20241209,26.71,2680,-16.98,20250103,2200,1.14,20250113,5030,-55.77,20240227,1756,26.71,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,141219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-85,5,-3.68,645798575,288559,135.42,2260,2290,2200,3000,1620,2310,2238.01,0.35,0,13445,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1397,11.47,0.73,12,0.46,194.00,3040.00,5030,20240227,-55.77,1756,20241209,26.71,2680,-16.98,20250103,2200,1.14,20250113,5030,-55.77,20240227,1756,26.71,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,131224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-85,5,-3.68,623049835,278304,130.61,2260,2290,2200,3000,1620,2310,2238.74,0.35,0,14595,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1397,11.47,0.73,12,0.44,194.00,3040.00,5030,20240227,-55.77,1756,20241209,26.71,2680,-16.98,20250103,2200,1.14,20250113,5030,-55.77,20240227,1756,26.71,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,121228,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,-90,5,-3.90,522710005,232889,109.29,2260,2290,2205,3000,1620,2310,2244.46,0.35,0,11518,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1394,11.44,0.73,12,0.37,194.00,3040.00,5030,20240227,-55.86,1756,20241209,26.42,2680,-17.16,20250103,2205,0.68,20250113,5030,-55.86,20240227,1756,26.42,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,111226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2230,-80,5,-3.46,407100865,180837,84.87,2260,2290,2230,3000,1620,2310,2251.20,0.35,0,474,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1400,11.49,0.73,12,0.29,194.00,3040.00,5030,20240227,-55.67,1756,20241209,26.99,2680,-16.79,20250103,2225,0.22,20250109,5030,-55.67,20240227,1756,26.99,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,101227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2250,-60,5,-2.60,280424295,124249,58.31,2260,2290,2240,3000,1620,2310,2256.95,0.35,0,1459,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1412,11.60,0.74,12,0.20,194.00,3040.00,5030,20240227,-55.27,1756,20241209,28.13,2680,-16.04,20250103,2225,1.12,20250109,5030,-55.27,20240227,1756,28.13,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250113,091232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,-50,5,-2.16,120335730,53285,25.01,2260,2290,2250,3000,1620,2310,2258.34,0.35,0,4579,2393,2351,2298,2256,2203,2325,2230,314,690,500,1520,5,1,62777250,1419,11.65,0.74,12,0.08,194.00,3040.00,5030,20240227,-55.07,1756,20241209,28.70,2680,-15.67,20250103,2225,1.57,20250109,5030,-55.07,20240227,1756,28.70,20241209,0.35,N,450140,500,313 억,,222626,N,N,53,N,00,N
20250110,161205,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,0,3,0.00,485168780,211095,50.68,2325,2340,2245,3000,1620,2310,2298.30,0.35,0,-3225,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1450,11.91,0.76,12,0.34,194.00,3040.00,5030,20240227,-54.08,1756,20241209,31.55,2680,-13.81,20250103,2225,3.82,20250109,5030,-54.08,20240227,1756,31.55,20241209,0.35,N,450140,500,313 억,,222647,N,N,53,N,00,N
20250110,151214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,10,2,0.43,465458210,202562,48.63,2325,2340,2245,3000,1620,2310,2297.86,0.35,0,386,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1456,11.96,0.76,12,0.32,194.00,3040.00,5030,20240227,-53.88,1756,20241209,32.12,2680,-13.43,20250103,2225,4.27,20250109,5030,-53.88,20240227,1756,32.12,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,141219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,20,2,0.87,405538985,176706,42.42,2325,2340,2245,3000,1620,2310,2294.99,0.35,0,14975,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1463,12.01,0.77,12,0.28,194.00,3040.00,5030,20240227,-53.68,1756,20241209,32.69,2680,-13.06,20250103,2225,4.72,20250109,5030,-53.68,20240227,1756,32.69,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,131220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,0,3,0.00,335944250,146693,35.21,2325,2335,2245,3000,1620,2310,2290.12,0.35,0,12669,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1450,11.91,0.76,12,0.23,194.00,3040.00,5030,20240227,-54.08,1756,20241209,31.55,2680,-13.81,20250103,2225,3.82,20250109,5030,-54.08,20240227,1756,31.55,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,121221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,0,3,0.00,295846545,129282,31.04,2325,2335,2245,3000,1620,2310,2288.38,0.35,0,8890,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1450,11.91,0.76,12,0.21,194.00,3040.00,5030,20240227,-54.08,1756,20241209,31.55,2680,-13.81,20250103,2225,3.82,20250109,5030,-54.08,20240227,1756,31.55,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,111217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-5,5,-0.22,264100630,115512,27.73,2325,2335,2245,3000,1620,2310,2286.35,0.35,0,9557,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1447,11.88,0.76,12,0.18,194.00,3040.00,5030,20240227,-54.17,1756,20241209,31.26,2680,-13.99,20250103,2225,3.60,20250109,5030,-54.17,20240227,1756,31.26,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,101215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-5,5,-0.22,175882815,76984,18.48,2325,2335,2245,3000,1620,2310,2284.67,0.35,0,5066,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1447,11.88,0.76,12,0.12,194.00,3040.00,5030,20240227,-54.17,1756,20241209,31.26,2680,-13.99,20250103,2225,3.60,20250109,5030,-54.17,20240227,1756,31.26,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250110,091221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,-20,5,-0.87,106501970,46683,11.21,2325,2335,2245,3000,1620,2310,2281.38,0.35,0,6766,2386,2347,2286,2247,2186,2367,2267,314,690,500,1520,5,1,62777250,1438,11.80,0.75,12,0.07,194.00,3040.00,5030,20240227,-54.47,1756,20241209,30.41,2680,-14.55,20250103,2225,2.92,20250109,5030,-54.47,20240227,1756,30.41,20241209,0.35,N,450140,500,313 억,,222647,N,N,2,N,00,N
20250109,161207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,-5,5,-0.22,932742245,409598,75.93,2280,2325,2225,3005,1625,2315,2277.21,0.33,0,11573,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1450,11.91,0.76,12,0.65,194.00,3040.00,5030,20240227,-54.08,1756,20241209,31.55,2680,-13.81,20250103,2225,3.82,20250109,5030,-54.08,20240227,1756,31.55,20241209,0.36,N,450140,500,313 억,,209396,N,N,2,N,00,N
20250109,151204,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,889441440,390831,72.45,2280,2325,2225,3005,1625,2315,2275.77,0.33,0,14379,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1453,11.93,0.76,12,0.62,194.00,3040.00,5030,20240227,-53.98,1756,20241209,31.83,2680,-13.62,20250103,2225,4.04,20250109,5030,-53.98,20240227,1756,31.83,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,141212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2285,-30,5,-1.30,813410630,357790,66.32,2280,2325,2225,3005,1625,2315,2273.43,0.33,0,6642,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1434,11.78,0.75,12,0.57,194.00,3040.00,5030,20240227,-54.57,1756,20241209,30.13,2680,-14.74,20250103,2225,2.70,20250109,5030,-54.57,20240227,1756,30.13,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,131211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,-15,5,-0.65,751196115,330576,61.28,2280,2325,2225,3005,1625,2315,2272.39,0.33,0,978,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1444,11.86,0.76,12,0.53,194.00,3040.00,5030,20240227,-54.27,1756,20241209,30.98,2680,-14.18,20250103,2225,3.37,20250109,5030,-54.27,20240227,1756,30.98,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,121211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,-15,5,-0.65,682773790,300793,55.76,2280,2325,2225,3005,1625,2315,2269.91,0.33,0,-1342,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1444,11.86,0.76,12,0.48,194.00,3040.00,5030,20240227,-54.27,1756,20241209,30.98,2680,-14.18,20250103,2225,3.37,20250109,5030,-54.27,20240227,1756,30.98,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,111216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,-25,5,-1.08,576530045,254657,47.20,2280,2305,2225,3005,1625,2315,2263.95,0.33,0,7689,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1438,11.80,0.75,12,0.41,194.00,3040.00,5030,20240227,-54.47,1756,20241209,30.41,2680,-14.55,20250103,2225,2.92,20250109,5030,-54.47,20240227,1756,30.41,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,101214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2270,-45,5,-1.94,436803335,193196,35.81,2280,2305,2225,3005,1625,2315,2260.93,0.33,0,24822,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1425,11.70,0.75,12,0.31,194.00,3040.00,5030,20240227,-54.87,1756,20241209,29.27,2680,-15.30,20250103,2225,2.02,20250109,5030,-54.87,20240227,1756,29.27,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250109,091218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,-25,5,-1.08,109317015,47903,8.88,2280,2305,2260,3005,1625,2315,2282.05,0.33,0,10871,2461,2387,2326,2252,2191,2357,2222,314,690,500,1520,5,1,62777250,1438,11.80,0.75,12,0.08,194.00,3040.00,5030,20240227,-54.47,1756,20241209,30.41,2680,-14.55,20250103,2260,1.33,20250109,5030,-54.47,20240227,1756,30.41,20241209,0.36,N,450140,500,313 억,,209396,N,N,36,N,00,N
20250108,161200,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,-60,5,-2.53,1225214505,528076,152.40,2370,2400,2265,3085,1665,2375,2320.15,0.21,0,79728,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1453,11.93,0.76,12,0.84,194.00,3040.00,5030,20240227,-53.98,1756,20241209,31.83,2680,-13.62,20250103,2265,2.21,20250108,5030,-53.98,20240227,1756,31.83,20241209,0.36,N,450140,500,313 억,,129551,N,N,36,N,01,N
20250108,151205,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,-60,5,-2.53,1168701755,503530,145.32,2370,2400,2265,3085,1665,2375,2321.02,0.21,0,82531,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1453,11.93,0.76,12,0.80,194.00,3040.00,5030,20240227,-53.98,1756,20241209,31.83,2680,-13.62,20250103,2265,2.21,20250108,5030,-53.98,20240227,1756,31.83,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,141210,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,-55,5,-2.32,1108764320,477586,137.83,2370,2400,2265,3085,1665,2375,2321.60,0.21,0,85079,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1456,11.96,0.76,12,0.76,194.00,3040.00,5030,20240227,-53.88,1756,20241209,32.12,2680,-13.43,20250103,2265,2.43,20250108,5030,-53.88,20240227,1756,32.12,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,131206,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,-75,5,-3.16,1022577990,440090,127.01,2370,2400,2265,3085,1665,2375,2323.56,0.21,0,94340,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1444,11.86,0.76,12,0.70,194.00,3040.00,5030,20240227,-54.27,1756,20241209,30.98,2680,-14.18,20250103,2265,1.55,20250108,5030,-54.27,20240227,1756,30.98,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,121204,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2360,-15,5,-0.63,421316320,178461,51.50,2370,2400,2325,3085,1665,2375,2360.83,0.21,0,8913,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1482,12.16,0.78,12,0.28,194.00,3040.00,5030,20240227,-53.08,1756,20241209,34.40,2680,-11.94,20250103,2300,2.61,20250107,5030,-53.08,20240227,1756,34.40,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,111205,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2355,-20,5,-0.84,365515560,154841,44.69,2370,2400,2325,3085,1665,2375,2360.59,0.21,0,9661,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1478,12.14,0.77,12,0.25,194.00,3040.00,5030,20240227,-53.18,1756,20241209,34.11,2680,-12.13,20250103,2300,2.39,20250107,5030,-53.18,20240227,1756,34.11,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,101206,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2365,-10,5,-0.42,322051590,136431,39.37,2370,2400,2325,3085,1665,2375,2360.54,0.21,0,11265,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1485,12.19,0.78,12,0.22,194.00,3040.00,5030,20240227,-52.98,1756,20241209,34.68,2680,-11.75,20250103,2300,2.83,20250107,5030,-52.98,20240227,1756,34.68,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250108,091206,54,100.00,KOSPI,,유통,N,N,N,N, ,N,2340,-35,5,-1.47,63201795,26778,7.73,2370,2385,2325,3085,1665,2375,2360.21,0.21,0,5406,2478,2426,2363,2311,2248,2395,2280,314,710,500,1560,5,1,62777250,1469,12.06,0.77,12,0.04,194.00,3040.00,5030,20240227,-53.48,1756,20241209,33.26,2680,-12.69,20250103,2300,1.74,20250107,5030,-53.48,20240227,1756,33.26,20241209,0.36,N,450140,500,313 억,,129551,N,N,19,N,01,N
20250107,161153,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2375,20,2,0.85,802139090,341905,45.97,2380,2415,2300,3060,1650,2355,2345.78,0.21,0,-3759,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1491,12.24,0.78,12,0.54,194.00,3040.00,5030,20240227,-52.78,1756,20241209,35.25,2680,-11.38,20250103,2300,3.26,20250107,5030,-52.78,20240227,1756,35.25,20241209,0.36,N,450140,500,313 억,,129627,N,N,19,N,02,N
20250107,151158,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2345,-10,5,-0.42,766443500,326804,43.94,2380,2415,2300,3060,1650,2355,2345.27,0.21,0,-2402,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1472,12.09,0.77,12,0.52,194.00,3040.00,5030,20240227,-53.38,1756,20241209,33.54,2680,-12.50,20250103,2300,1.96,20250107,5030,-53.38,20240227,1756,33.54,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,141156,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,690812125,294406,39.58,2380,2415,2300,3060,1650,2355,2346.46,0.21,0,-3118,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1469,12.06,0.77,12,0.47,194.00,3040.00,5030,20240227,-53.48,1756,20241209,33.26,2680,-12.69,20250103,2300,1.74,20250107,5030,-53.48,20240227,1756,33.26,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,131155,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,659011255,280788,37.75,2380,2415,2300,3060,1650,2355,2347.00,0.21,0,-2508,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1469,12.06,0.77,12,0.45,194.00,3040.00,5030,20240227,-53.48,1756,20241209,33.26,2680,-12.69,20250103,2300,1.74,20250107,5030,-53.48,20240227,1756,33.26,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,121158,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,-25,5,-1.06,547169495,232586,31.27,2380,2415,2300,3060,1650,2355,2352.55,0.21,0,-18568,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1463,12.01,0.77,12,0.37,194.00,3040.00,5030,20240227,-53.68,1756,20241209,32.69,2680,-13.06,20250103,2300,1.30,20250107,5030,-53.68,20240227,1756,32.69,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,111151,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,505065000,214502,28.84,2380,2415,2300,3060,1650,2355,2354.59,0.21,0,-17609,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1469,12.06,0.77,12,0.34,194.00,3040.00,5030,20240227,-53.48,1756,20241209,33.26,2680,-12.69,20250103,2300,1.74,20250107,5030,-53.48,20240227,1756,33.26,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,101157,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2355,0,3,0.00,304564970,128865,17.33,2380,2415,2330,3060,1650,2355,2363.45,0.21,0,-17880,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1478,12.14,0.77,12,0.21,194.00,3040.00,5030,20240227,-53.18,1756,20241209,34.11,2680,-12.13,20250103,2320,1.51,20250106,5030,-53.18,20240227,1756,34.11,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250107,091200,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2345,-10,5,-0.42,110073075,46619,6.27,2380,2385,2330,3060,1650,2355,2361.13,0.21,0,-17449,2671,2512,2416,2257,2161,2465,2210,314,705,500,0,5,1,62777250,1472,12.09,0.77,12,0.07,194.00,3040.00,5030,20240227,-53.38,1756,20241209,33.54,2680,-12.50,20250103,2320,1.08,20250106,5030,-53.38,20240227,1756,33.54,20241209,0.36,N,450140,500,313 억,,129627,N,N,0,N,02,N
20250106,161142,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2355,-225,5,-8.72,1783984080,735130,58.39,2575,2575,2320,3350,1810,2580,2427.06,0.33,0,-80085,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1478,12.14,0.77,12,1.17,194.00,3040.00,5030,20240227,-53.18,1756,20241209,34.11,2680,-12.13,20250103,2320,1.51,20250106,5030,-53.18,20240227,1756,34.11,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,151142,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2385,-195,5,-7.56,1570290900,644349,51.18,2575,2575,2380,3350,1810,2580,2436.83,0.33,0,-67964,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1497,12.29,0.78,12,1.03,194.00,3040.00,5030,20240227,-52.58,1756,20241209,35.82,2680,-11.01,20250103,2340,1.92,20250102,5030,-52.58,20240227,1756,35.82,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,141142,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,-165,5,-6.40,1340979290,548361,43.56,2575,2575,2390,3350,1810,2580,2445.23,0.33,0,-58888,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1516,12.45,0.79,12,0.87,194.00,3040.00,5030,20240227,-51.99,1756,20241209,37.53,2680,-9.89,20250103,2340,3.21,20250102,5030,-51.99,20240227,1756,37.53,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,131131,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2430,-150,5,-5.81,1122961305,457846,36.37,2575,2575,2405,3350,1810,2580,2452.47,0.33,0,-53203,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1525,12.53,0.80,12,0.73,194.00,3040.00,5030,20240227,-51.69,1756,20241209,38.38,2680,-9.33,20250103,2340,3.85,20250102,5030,-51.69,20240227,1756,38.38,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,121139,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2430,-150,5,-5.81,1027836490,418592,33.25,2575,2575,2405,3350,1810,2580,2455.21,0.33,0,-51602,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1525,12.53,0.80,12,0.67,194.00,3040.00,5030,20240227,-51.69,1756,20241209,38.38,2680,-9.33,20250103,2340,3.85,20250102,5030,-51.69,20240227,1756,38.38,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,111135,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2440,-140,5,-5.43,936684520,381128,30.27,2575,2575,2405,3350,1810,2580,2457.39,0.33,0,-48674,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1532,12.58,0.80,12,0.61,194.00,3040.00,5030,20240227,-51.49,1756,20241209,38.95,2680,-8.96,20250103,2340,4.27,20250102,5030,-51.49,20240227,1756,38.95,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,101131,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2410,-170,5,-6.59,811652250,329553,26.18,2575,2575,2405,3350,1810,2580,2462.59,0.33,0,-43449,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1513,12.42,0.79,12,0.52,194.00,3040.00,5030,20240227,-52.09,1756,20241209,37.24,2680,-10.07,20250103,2340,2.99,20250102,5030,-52.09,20240227,1756,37.24,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250106,091132,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2490,-90,5,-3.49,240645295,95917,7.62,2575,2575,2475,3350,1810,2580,2508.26,0.33,0,-13812,2783,2681,2578,2476,2373,2732,2527,314,770,500,0,5,1,62777250,1563,12.84,0.82,12,0.15,194.00,3040.00,5030,20240227,-50.50,1756,20241209,41.80,2680,-7.09,20250103,2340,6.41,20250102,5030,-50.50,20240227,1756,41.80,20241209,0.36,N,450140,500,313 억,,207076,N,N,0,N,02,N
20250103,161124,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2580,70,2,2.79,3216838410,1240784,125.97,2510,2680,2475,3260,1760,2510,2592.62,0.30,0,23395,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1620,13.30,0.85,12,1.98,194.00,3040.00,5030,20240227,-48.71,1756,20241209,46.92,2680,-3.73,20250103,2340,10.26,20250102,5030,-48.71,20240227,1756,46.92,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,151129,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2580,70,2,2.79,3145865940,1213230,123.17,2510,2680,2475,3260,1760,2510,2592.97,0.30,0,26688,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1620,13.30,0.85,12,1.93,194.00,3040.00,5030,20240227,-48.71,1756,20241209,46.92,2680,-3.73,20250103,2340,10.26,20250102,5030,-48.71,20240227,1756,46.92,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,141130,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2555,45,2,1.79,2933901455,1129535,114.68,2510,2680,2475,3260,1760,2510,2597.44,0.30,0,11482,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1604,13.17,0.84,12,1.80,194.00,3040.00,5030,20240227,-49.20,1756,20241209,45.50,2680,-4.66,20250103,2340,9.19,20250102,5030,-49.20,20240227,1756,45.50,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,131130,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2590,80,2,3.19,2699317315,1037809,105.36,2510,2680,2475,3260,1760,2510,2600.98,0.30,0,-5226,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1626,13.35,0.85,12,1.65,194.00,3040.00,5030,20240227,-48.51,1756,20241209,47.49,2680,-3.36,20250103,2340,10.68,20250102,5030,-48.51,20240227,1756,47.49,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,121129,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2585,75,2,2.99,2593928470,997110,101.23,2510,2680,2475,3260,1760,2510,2601.45,0.30,0,-4105,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1623,13.32,0.85,12,1.59,194.00,3040.00,5030,20240227,-48.61,1756,20241209,47.21,2680,-3.54,20250103,2340,10.47,20250102,5030,-48.61,20240227,1756,47.21,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,111129,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2595,85,2,3.39,2452491185,942519,95.69,2510,2680,2475,3260,1760,2510,2602.06,0.30,0,-3039,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1629,13.38,0.85,12,1.50,194.00,3040.00,5030,20240227,-48.41,1756,20241209,47.78,2680,-3.17,20250103,2340,10.90,20250102,5030,-48.41,20240227,1756,47.78,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,101127,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2595,85,2,3.39,2142200800,823553,83.61,2510,2680,2475,3260,1760,2510,2601.17,0.30,0,-12121,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1629,13.38,0.85,12,1.31,194.00,3040.00,5030,20240227,-48.41,1756,20241209,47.78,2680,-3.17,20250103,2340,10.90,20250102,5030,-48.41,20240227,1756,47.78,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250103,091129,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2595,85,2,3.39,419384655,165625,16.81,2510,2620,2475,3260,1760,2510,2532.13,0.30,0,-32990,2623,2566,2453,2396,2283,2595,2425,314,750,500,0,5,1,62777250,1629,13.38,0.85,12,0.26,194.00,3040.00,5030,20240227,-48.41,1756,20241209,47.78,2620,-0.95,20250103,2340,10.90,20250102,5030,-48.41,20240227,1756,47.78,20241209,0.36,N,450140,500,313 억,,190188,N,N,0,N,02,N
20250102,161116,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2510,160,2,6.81,2380625605,973560,77.02,2400,2510,2340,3055,1645,2350,2444.44,0.18,0,84860,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1576,12.94,0.83,12,1.55,194.00,3040.00,5030,20240227,-50.10,1756,20241209,42.94,2510,0.00,20250102,2340,7.26,20250102,5030,-50.10,20240227,1756,42.94,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,151118,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2505,155,2,6.60,2266167620,927910,73.41,2400,2510,2340,3055,1645,2350,2442.23,0.18,0,88003,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1573,12.91,0.82,12,1.48,194.00,3040.00,5030,20240227,-50.20,1756,20241209,42.65,2510,-0.20,20250102,2340,7.05,20250102,5030,-50.20,20240227,1756,42.65,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,141115,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2485,135,2,5.74,2029108030,832598,65.87,2400,2510,2340,3055,1645,2350,2437.08,0.18,0,60728,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1560,12.81,0.82,12,1.33,194.00,3040.00,5030,20240227,-50.60,1756,20241209,41.51,2510,-1.00,20250102,2340,6.20,20250102,5030,-50.60,20240227,1756,41.51,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,131119,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2465,115,2,4.89,1737400980,715582,56.61,2400,2485,2340,3055,1645,2350,2427.96,0.18,0,45603,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1547,12.71,0.81,12,1.14,194.00,3040.00,5030,20240227,-50.99,1756,20241209,40.38,2485,-0.80,20250102,2340,5.34,20250102,5030,-50.99,20240227,1756,40.38,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,121116,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2455,105,2,4.47,1463274580,604124,47.79,2400,2480,2340,3055,1645,2350,2422.14,0.18,0,57351,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1541,12.65,0.81,12,0.96,194.00,3040.00,5030,20240227,-51.19,1756,20241209,39.81,2480,-1.01,20250102,2340,4.91,20250102,5030,-51.19,20240227,1756,39.81,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,111107,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2435,85,2,3.62,960914540,399679,31.62,2400,2450,2340,3055,1645,2350,2404.22,0.18,0,65830,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1529,12.55,0.80,12,0.64,194.00,3040.00,5030,20240227,-51.59,1756,20241209,38.67,2450,-0.61,20250102,2340,4.06,20250102,5030,-51.59,20240227,1756,38.67,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,101114,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2365,15,2,0.64,272638515,114822,9.08,2400,2400,2340,3055,1645,2350,2374.44,0.18,0,16413,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1485,12.19,0.78,12,0.18,194.00,3040.00,5030,20240227,-52.98,1756,20241209,34.68,2400,-1.46,20250102,2340,1.07,20250102,5030,-52.98,20240227,1756,34.68,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N
20250102,091103,53,100.00,KOSPI,,유통,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.18,0,0,2613,2481,2373,2241,2133,2427,2187,314,705,500,0,5,1,62777250,1475,12.11,0.77,12,0.00,194.00,3040.00,5030,20240227,-53.28,1756,20241209,33.83,0,0.00,0,0,0.00,0,5030,-53.28,20240227,1756,33.83,20241209,0.38,N,450140,500,313 억,,111217,N,N,0,N,02,N