KissMeData/013000/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

56 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	160309	57	100.00	KOSPI	유통	N	N	N	N	N	1425	2	2	0.14	55668760	39145	15.88	1423	1449	1408	1849	997	1423	1421.93	0.71	-6813	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	409	16.01	0.84	12	0.14	89.00	1687.00	1900	20241216	-25.00	1105	20240806	28.96	1680	-15.18	20250103	1391	2.44	20250123	1900	-25.00	20241216	1105	28.96	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
3	20250124	150309	57	100.00	KOSPI	유통	N	N	N	N	N	1424	1	2	0.07	47040565	33090	13.42	1423	1449	1408	1849	997	1423	1421.59	0.71	-5882	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	409	16.00	0.84	12	0.12	89.00	1687.00	1900	20241216	-25.05	1105	20240806	28.87	1680	-15.24	20250103	1391	2.37	20250123	1900	-25.05	20241216	1105	28.87	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
4	20250124	140309	57	100.00	KOSPI	유통	N	N	N	N	N	1422	-1	5	-0.07	44845149	31542	12.79	1423	1449	1408	1849	997	1423	1421.76	0.71	-5595	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	408	15.98	0.84	12	0.11	89.00	1687.00	1900	20241216	-25.16	1105	20240806	28.69	1680	-15.36	20250103	1391	2.23	20250123	1900	-25.16	20241216	1105	28.69	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
5	20250124	130311	57	100.00	KOSPI	유통	N	N	N	N	N	1417	-6	5	-0.42	40082992	28189	11.43	1423	1449	1408	1849	997	1423	1421.94	0.71	-5455	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	407	15.92	0.84	12	0.10	89.00	1687.00	1900	20241216	-25.42	1105	20240806	28.24	1680	-15.65	20250103	1391	1.87	20250123	1900	-25.42	20241216	1105	28.24	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
6	20250124	120309	57	100.00	KOSPI	유통	N	N	N	N	N	1420	-3	5	-0.21	30412953	21373	8.67	1423	1449	1408	1849	997	1423	1422.96	0.71	-5002	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	408	15.96	0.84	12	0.07	89.00	1687.00	1900	20241216	-25.26	1105	20240806	28.51	1680	-15.48	20250103	1391	2.08	20250123	1900	-25.26	20241216	1105	28.51	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
7	20250124	110310	57	100.00	KOSPI	유통	N	N	N	N	N	1434	11	2	0.77	22976111	16142	6.55	1423	1449	1408	1849	997	1423	1423.37	0.71	-5020	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	412	16.11	0.85	12	0.06	89.00	1687.00	1900	20241216	-24.53	1105	20240806	29.77	1680	-14.64	20250103	1391	3.09	20250123	1900	-24.53	20241216	1105	29.77	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
8	20250124	100309	57	100.00	KOSPI	유통	N	N	N	N	N	1440	17	2	1.19	20340566	14298	5.80	1423	1449	1408	1849	997	1423	1422.62	0.71	-5207	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	413	16.18	0.85	12	0.05	89.00	1687.00	1900	20241216	-24.21	1105	20240806	30.32	1680	-14.29	20250103	1391	3.52	20250123	1900	-24.21	20241216	1105	30.32	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
9	20250124	090310	57	100.00	KOSPI	유통	N	N	N	N	N	1416	-7	5	-0.49	727339	512	0.21	1423	1449	1415	1849	997	1423	1420.58	0.71	100	1496	1459	1425	1388	1354	1442	1371	144	426	500	990	1	1	28705031	406	15.91	0.84	12	0.00	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	1680	-15.71	20250103	1391	1.80	20250123	1900	-25.47	20241216	1105	28.14	20240806	0.74	N	013000	500	143 억	202601	N	N	0	N	N
10	20250123	160310	57	100.00	KOSPI	유통	N	N	N	N	N	1423	-33	5	-2.27	348416568	246559	292.86	1456	1462	1391	1892	1020	1456	1413.11	0.65	20543	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	408	15.99	0.84	12	0.86	89.00	1687.00	1900	20241216	-25.11	1105	20240806	28.78	1680	-15.30	20250103	1391	2.30	20250123	1900	-25.11	20241216	1105	28.78	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
11	20250123	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1428	-28	5	-1.92	343606896	243183	288.85	1456	1462	1391	1892	1020	1456	1412.96	0.65	22231	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	410	16.04	0.85	12	0.85	89.00	1687.00	1900	20241216	-24.84	1105	20240806	29.23	1680	-15.00	20250103	1391	2.66	20250123	1900	-24.84	20241216	1105	29.23	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
12	20250123	140309	57	100.00	KOSPI	유통	N	N	N	N	N	1420	-36	5	-2.47	332694002	235507	279.73	1456	1462	1391	1892	1020	1456	1412.67	0.65	21689	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	408	15.96	0.84	12	0.82	89.00	1687.00	1900	20241216	-25.26	1105	20240806	28.51	1680	-15.48	20250103	1391	2.08	20250123	1900	-25.26	20241216	1105	28.51	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
13	20250123	130308	57	100.00	KOSPI	유통	N	N	N	N	N	1422	-34	5	-2.34	317671409	224906	267.14	1456	1462	1391	1892	1020	1456	1412.46	0.65	19926	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	408	15.98	0.84	12	0.78	89.00	1687.00	1900	20241216	-25.16	1105	20240806	28.69	1680	-15.36	20250103	1391	2.23	20250123	1900	-25.16	20241216	1105	28.69	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
14	20250123	120308	57	100.00	KOSPI	유통	N	N	N	N	N	1415	-41	5	-2.82	312476889	221230	262.77	1456	1462	1391	1892	1020	1456	1412.45	0.65	20448	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	406	15.90	0.84	12	0.77	89.00	1687.00	1900	20241216	-25.53	1105	20240806	28.05	1680	-15.77	20250103	1391	1.73	20250123	1900	-25.53	20241216	1105	28.05	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
15	20250123	110309	57	100.00	KOSPI	유통	N	N	N	N	N	1410	-46	5	-3.16	255936889	180871	214.83	1456	1462	1404	1892	1020	1456	1415.02	0.65	14961	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	405	15.84	0.84	12	0.63	89.00	1687.00	1900	20241216	-25.79	1105	20240806	27.60	1680	-16.07	20250103	1404	0.43	20250123	1900	-25.79	20241216	1105	27.60	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
16	20250123	100307	57	100.00	KOSPI	유통	N	N	N	N	N	1408	-48	5	-3.30	167786161	118265	140.47	1456	1462	1408	1892	1020	1456	1418.73	0.65	7380	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	404	15.82	0.83	12	0.41	89.00	1687.00	1900	20241216	-25.89	1105	20240806	27.42	1680	-16.19	20250103	1408	0.00	20250123	1900	-25.89	20241216	1105	27.42	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
17	20250123	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1448	-8	5	-0.55	3208031	2210	2.62	1456	1456	1445	1892	1020	1456	1451.60	0.65	-143	1512	1483	1463	1434	1414	1474	1425	144	436	500	1010	1	1	28705031	416	16.27	0.86	12	0.01	89.00	1687.00	1900	20241216	-23.79	1105	20240806	31.04	1680	-13.81	20250103	1420	1.97	20250102	1900	-23.79	20241216	1105	31.04	20240806	0.74	N	013000	500	143 억	186026	N	N	0	N	N
18	20250122	160307	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-28	5	-1.89	122529255	84171	172.20	1468	1492	1443	1929	1039	1484	1455.72	0.61	9060	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	418	16.36	0.86	12	0.29	89.00	1687.00	1900	20241216	-23.37	1105	20240806	31.76	1680	-13.33	20250103	1420	2.54	20250102	1900	-23.37	20241216	1105	31.76	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
19	20250122	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1456	-28	5	-1.89	117014582	80373	164.43	1468	1492	1443	1929	1039	1484	1455.89	0.61	8875	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	418	16.36	0.86	12	0.28	89.00	1687.00	1900	20241216	-23.37	1105	20240806	31.76	1680	-13.33	20250103	1420	2.54	20250102	1900	-23.37	20241216	1105	31.76	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
20	20250122	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1457	-27	5	-1.82	111631585	76678	156.87	1468	1492	1443	1929	1039	1484	1455.85	0.61	9504	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	418	16.37	0.86	12	0.27	89.00	1687.00	1900	20241216	-23.32	1105	20240806	31.86	1680	-13.27	20250103	1420	2.61	20250102	1900	-23.32	20241216	1105	31.86	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
21	20250122	130307	57	100.00	KOSPI	유통	N	N	N	N	N	1452	-32	5	-2.16	102506983	70443	144.12	1468	1492	1443	1929	1039	1484	1455.18	0.61	5962	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	417	16.31	0.86	12	0.25	89.00	1687.00	1900	20241216	-23.58	1105	20240806	31.40	1680	-13.57	20250103	1420	2.25	20250102	1900	-23.58	20241216	1105	31.40	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
22	20250122	120306	57	100.00	KOSPI	유통	N	N	N	N	N	1448	-36	5	-2.43	89367379	61383	125.58	1468	1492	1443	1929	1039	1484	1455.90	0.61	6053	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	416	16.27	0.86	12	0.21	89.00	1687.00	1900	20241216	-23.79	1105	20240806	31.04	1680	-13.81	20250103	1420	1.97	20250102	1900	-23.79	20241216	1105	31.04	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
23	20250122	110306	57	100.00	KOSPI	유통	N	N	N	N	N	1458	-26	5	-1.75	77597955	53270	108.98	1468	1492	1443	1929	1039	1484	1456.69	0.61	6485	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	419	16.38	0.86	12	0.19	89.00	1687.00	1900	20241216	-23.26	1105	20240806	31.95	1680	-13.21	20250103	1420	2.68	20250102	1900	-23.26	20241216	1105	31.95	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
24	20250122	100306	57	100.00	KOSPI	유통	N	N	N	N	N	1443	-41	5	-2.76	71326064	48962	100.17	1468	1492	1443	1929	1039	1484	1456.76	0.61	6600	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	414	16.21	0.86	12	0.17	89.00	1687.00	1900	20241216	-24.05	1105	20240806	30.59	1680	-14.11	20250103	1420	1.62	20250102	1900	-24.05	20241216	1105	30.59	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
25	20250122	090307	57	100.00	KOSPI	유통	N	N	N	N	N	1471	-13	5	-0.88	3508599	2387	4.88	1468	1484	1468	1929	1039	1484	1469.87	0.61	2169	1534	1508	1494	1468	1454	1502	1462	144	445	500	1030	1	1	28705031	422	16.53	0.87	12	0.01	89.00	1687.00	1900	20241216	-22.58	1105	20240806	33.12	1680	-12.44	20250103	1420	3.59	20250102	1900	-22.58	20241216	1105	33.12	20240806	0.75	N	013000	500	143 억	175664	N	N	6	N	N
26	20250121	160305	57	100.00	KOSPI	유통	N	N	N	N	N	1484	-6	5	-0.40	72828484	48875	27.34	1491	1520	1480	1937	1043	1490	1490.10	0.64	-6751	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	426	16.67	0.88	12	0.17	89.00	1687.00	1900	20241216	-21.89	1105	20240806	34.30	1680	-11.67	20250103	1420	4.51	20250102	1900	-21.89	20241216	1105	34.30	20240806	0.76	N	013000	500	143 억	183402	N	N	6	N	N
27	20250121	150307	57	100.00	KOSPI	유통	N	N	N	N	N	1486	-4	5	-0.27	71368519	47891	26.79	1491	1520	1480	1937	1043	1490	1490.23	0.64	-5949	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	427	16.70	0.88	12	0.17	89.00	1687.00	1900	20241216	-21.79	1105	20240806	34.48	1680	-11.55	20250103	1420	4.65	20250102	1900	-21.79	20241216	1105	34.48	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
28	20250121	140306	57	100.00	KOSPI	유통	N	N	N	N	N	1486	-4	5	-0.27	60854995	40805	22.83	1491	1520	1483	1937	1043	1490	1491.36	0.64	-6930	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	427	16.70	0.88	12	0.14	89.00	1687.00	1900	20241216	-21.79	1105	20240806	34.48	1680	-11.55	20250103	1420	4.65	20250102	1900	-21.79	20241216	1105	34.48	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
29	20250121	130306	57	100.00	KOSPI	유통	N	N	N	N	N	1490	0	3	0.00	52791404	35385	19.80	1491	1520	1483	1937	1043	1490	1491.91	0.64	-5240	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	428	16.74	0.88	12	0.12	89.00	1687.00	1900	20241216	-21.58	1105	20240806	34.84	1680	-11.31	20250103	1420	4.93	20250102	1900	-21.58	20241216	1105	34.84	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
30	20250121	120300	57	100.00	KOSPI	유통	N	N	N	N	N	1490	0	3	0.00	51115153	34260	19.17	1491	1520	1483	1937	1043	1490	1491.98	0.64	-5170	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	428	16.74	0.88	12	0.12	89.00	1687.00	1900	20241216	-21.58	1105	20240806	34.84	1680	-11.31	20250103	1420	4.93	20250102	1900	-21.58	20241216	1105	34.84	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
31	20250121	110255	57	100.00	KOSPI	유통	N	N	N	N	N	1483	-7	5	-0.47	47385607	31754	17.76	1491	1520	1483	1937	1043	1490	1492.27	0.64	-4944	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	426	16.66	0.88	12	0.11	89.00	1687.00	1900	20241216	-21.95	1105	20240806	34.21	1680	-11.73	20250103	1420	4.44	20250102	1900	-21.95	20241216	1105	34.21	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
32	20250121	100252	57	100.00	KOSPI	유통	N	N	N	N	N	1490	0	3	0.00	22816372	15255	8.53	1491	1520	1483	1937	1043	1490	1495.67	0.64	-7368	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	428	16.74	0.88	12	0.05	89.00	1687.00	1900	20241216	-21.58	1105	20240806	34.84	1680	-11.31	20250103	1420	4.93	20250102	1900	-21.58	20241216	1105	34.84	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
33	20250121	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1520	30	2	2.01	1157431	775	0.43	1491	1520	1483	1937	1043	1490	1493.46	0.64	-429	1666	1578	1534	1446	1402	1556	1424	144	447	500	1040	1	1	28705031	436	17.08	0.90	12	0.00	89.00	1687.00	1900	20241216	-20.00	1105	20240806	37.56	1680	-9.52	20250103	1420	7.04	20250102	1900	-20.00	20241216	1105	37.56	20240806	0.76	N	013000	500	143 억	183402	N	N	13	N	N
34	20250120	160304	57	100.00	KOSPI	유통	N	N	N	N	N	1490	-110	5	-6.88	271447291	177660	57.39	1600	1622	1490	2080	1120	1600	1527.90	0.67	-7730	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	428	16.74	0.88	12	0.62	89.00	1687.00	1900	20241216	-21.58	1105	20240806	34.84	1680	-11.31	20250103	1420	4.93	20250102	1900	-21.58	20241216	1105	34.84	20240806	0.77	N	013000	500	143 억	192577	N	N	13	N	N
35	20250120	150306	57	100.00	KOSPI	유통	N	N	N	N	N	1494	-106	5	-6.62	260662094	170428	55.05	1600	1622	1490	2080	1120	1600	1529.46	0.67	-5293	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	429	16.79	0.89	12	0.59	89.00	1687.00	1900	20241216	-21.37	1105	20240806	35.20	1680	-11.07	20250103	1420	5.21	20250102	1900	-21.37	20241216	1105	35.20	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
36	20250120	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1522	-78	5	-4.88	228803730	149146	48.18	1600	1622	1490	2080	1120	1600	1534.09	0.67	-3446	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	437	17.10	0.90	12	0.52	89.00	1687.00	1900	20241216	-19.89	1105	20240806	37.74	1680	-9.40	20250103	1420	7.18	20250102	1900	-19.89	20241216	1105	37.74	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
37	20250120	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1512	-88	5	-5.50	201323197	130941	42.30	1600	1622	1490	2080	1120	1600	1537.51	0.67	6079	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	434	16.99	0.90	12	0.46	89.00	1687.00	1900	20241216	-20.42	1105	20240806	36.83	1680	-10.00	20250103	1420	6.48	20250102	1900	-20.42	20241216	1105	36.83	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
38	20250120	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1500	-100	5	-6.25	196698812	127874	41.31	1600	1622	1490	2080	1120	1600	1538.22	0.67	6962	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	431	16.85	0.89	12	0.45	89.00	1687.00	1900	20241216	-21.05	1105	20240806	35.75	1680	-10.71	20250103	1420	5.63	20250102	1900	-21.05	20241216	1105	35.75	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
39	20250120	110305	57	100.00	KOSPI	유통	N	N	N	N	N	1519	-81	5	-5.06	157214082	101813	32.89	1600	1622	1490	2080	1120	1600	1544.15	0.67	8019	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	436	17.07	0.90	12	0.35	89.00	1687.00	1900	20241216	-20.05	1105	20240806	37.47	1680	-9.58	20250103	1420	6.97	20250102	1900	-20.05	20241216	1105	37.47	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
40	20250120	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1541	-59	5	-3.69	99900212	63877	20.63	1600	1622	1490	2080	1120	1600	1563.95	0.67	8228	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	442	17.31	0.91	12	0.22	89.00	1687.00	1900	20241216	-18.89	1105	20240806	39.46	1680	-8.27	20250103	1420	8.52	20250102	1900	-18.89	20241216	1105	39.46	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
41	20250120	090305	57	100.00	KOSPI	유통	N	N	N	N	N	1607	7	2	0.44	12584337	7860	2.54	1600	1613	1600	2080	1120	1600	1601.06	0.67	2709	1712	1656	1578	1522	1444	1684	1550	144	480	500	1120	1	1	28705031	461	18.06	0.95	12	0.03	89.00	1687.00	1900	20241216	-15.42	1105	20240806	45.43	1680	-4.35	20250103	1420	13.17	20250102	1900	-15.42	20241216	1105	45.43	20240806	0.77	N	013000	500	143 억	192577	N	N	6	N	N
42	20250117	160304	57	100.00	KOSPI	유통	N	N	N	N	N	1600	92	2	6.10	485130762	306433	329.26	1503	1634	1500	1960	1056	1508	1583.02	0.52	37131	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	459	17.98	0.95	12	1.07	89.00	1687.00	1900	20241216	-15.79	1105	20240806	44.80	1680	-4.76	20250103	1420	12.68	20250102	1900	-15.79	20241216	1105	44.80	20240806	0.76	N	013000	500	143 억	150048	N	N	6	N	N
43	20250117	150304	57	100.00	KOSPI	유통	N	N	N	N	N	1632	124	2	8.22	434941987	275147	295.64	1503	1634	1500	1960	1056	1508	1580.76	0.52	30979	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	468	18.34	0.97	12	0.96	89.00	1687.00	1900	20241216	-14.11	1105	20240806	47.69	1680	-2.86	20250103	1420	14.93	20250102	1900	-14.11	20241216	1105	47.69	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
44	20250117	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1550	42	2	2.79	154139081	100092	107.55	1503	1566	1500	1960	1056	1508	1539.97	0.52	8075	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	445	17.42	0.92	12	0.35	89.00	1687.00	1900	20241216	-18.42	1105	20240806	40.27	1680	-7.74	20250103	1420	9.15	20250102	1900	-18.42	20241216	1105	40.27	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
45	20250117	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1546	38	2	2.52	98561590	64334	69.13	1503	1559	1500	1960	1056	1508	1532.03	0.52	2494	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	444	17.37	0.92	12	0.22	89.00	1687.00	1900	20241216	-18.63	1105	20240806	39.91	1680	-7.98	20250103	1420	8.87	20250102	1900	-18.63	20241216	1105	39.91	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
46	20250117	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1529	21	2	1.39	85400307	55781	59.94	1503	1559	1500	1960	1056	1508	1530.99	0.52	-2549	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	439	17.18	0.91	12	0.19	89.00	1687.00	1900	20241216	-19.53	1105	20240806	38.37	1680	-8.99	20250103	1420	7.68	20250102	1900	-19.53	20241216	1105	38.37	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
47	20250117	110305	57	100.00	KOSPI	유통	N	N	N	N	N	1523	15	2	0.99	80936966	52859	56.80	1503	1559	1500	1960	1056	1508	1531.19	0.52	-1372	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	437	17.11	0.90	12	0.18	89.00	1687.00	1900	20241216	-19.84	1105	20240806	37.83	1680	-9.35	20250103	1420	7.25	20250102	1900	-19.84	20241216	1105	37.83	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
48	20250117	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1544	36	2	2.39	60566698	39590	42.54	1503	1559	1500	1960	1056	1508	1529.85	0.52	385	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	443	17.35	0.92	12	0.14	89.00	1687.00	1900	20241216	-18.74	1105	20240806	39.73	1680	-8.10	20250103	1420	8.73	20250102	1900	-18.74	20241216	1105	39.73	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
49	20250117	090306	57	100.00	KOSPI	유통	N	N	N	N	N	1503	-5	5	-0.33	360353	240	0.26	1503	1503	1500	1960	1056	1508	1501.47	0.52	-70	1552	1529	1491	1468	1430	1541	1480	144	452	500	1050	1	1	28705031	431	16.89	0.89	12	0.00	89.00	1687.00	1900	20241216	-20.89	1105	20240806	36.02	1680	-10.54	20250103	1420	5.85	20250102	1900	-20.89	20241216	1105	36.02	20240806	0.76	N	013000	500	143 억	150048	N	N	14	N	N
50	20250116	160303	57	100.00	KOSPI	유통	N	N	N	N	N	1508	37	2	2.52	138354126	93067	69.81	1471	1514	1453	1912	1030	1471	1486.61	0.50	6521	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	433	16.94	0.89	12	0.32	89.00	1687.00	1900	20241216	-20.63	1105	20240806	36.47	1680	-10.24	20250103	1420	6.20	20250102	1900	-20.63	20241216	1105	36.47	20240806	0.75	N	013000	500	143 억	143131	N	N	14	N	N
51	20250116	150251	57	100.00	KOSPI	유통	N	N	N	N	N	1510	39	2	2.65	132259506	89020	66.78	1471	1514	1453	1912	1030	1471	1485.73	0.50	6866	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	433	16.97	0.90	12	0.31	89.00	1687.00	1900	20241216	-20.53	1105	20240806	36.65	1680	-10.12	20250103	1420	6.34	20250102	1900	-20.53	20241216	1105	36.65	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
52	20250116	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1478	7	2	0.48	81465597	55021	41.27	1471	1507	1453	1912	1030	1471	1480.63	0.50	2894	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	424	16.61	0.88	12	0.19	89.00	1687.00	1900	20241216	-22.21	1105	20240806	33.76	1680	-12.02	20250103	1420	4.08	20250102	1900	-22.21	20241216	1105	33.76	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
53	20250116	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1477	6	2	0.41	71210036	48070	36.06	1471	1507	1453	1912	1030	1471	1481.38	0.50	3087	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	424	16.60	0.88	12	0.17	89.00	1687.00	1900	20241216	-22.26	1105	20240806	33.67	1680	-12.08	20250103	1420	4.01	20250102	1900	-22.26	20241216	1105	33.67	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
54	20250116	120305	57	100.00	KOSPI	유통	N	N	N	N	N	1485	14	2	0.95	53847173	36319	27.24	1471	1507	1453	1912	1030	1471	1482.62	0.50	4168	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	426	16.69	0.88	12	0.13	89.00	1687.00	1900	20241216	-21.84	1105	20240806	34.39	1680	-11.61	20250103	1420	4.58	20250102	1900	-21.84	20241216	1105	34.39	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
55	20250116	110305	57	100.00	KOSPI	유통	N	N	N	N	N	1483	12	2	0.82	42234053	28476	21.36	1471	1507	1453	1912	1030	1471	1483.15	0.50	4990	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	426	16.66	0.88	12	0.10	89.00	1687.00	1900	20241216	-21.95	1105	20240806	34.21	1680	-11.73	20250103	1420	4.44	20250102	1900	-21.95	20241216	1105	34.21	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
56	20250116	100305	57	100.00	KOSPI	유통	N	N	N	N	N	1483	12	2	0.82	30428139	20516	15.39	1471	1507	1453	1912	1030	1471	1483.14	0.50	5784	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	426	16.66	0.88	12	0.07	89.00	1687.00	1900	20241216	-21.95	1105	20240806	34.21	1680	-11.73	20250103	1420	4.44	20250102	1900	-21.95	20241216	1105	34.21	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
57	20250116	090304	57	100.00	KOSPI	유통	N	N	N	N	N	1468	-3	5	-0.20	2324907	1597	1.20	1471	1471	1454	1912	1030	1471	1455.80	0.50	859	1583	1526	1473	1416	1363	1500	1390	144	441	500	1020	1	1	28705031	421	16.49	0.87	12	0.01	89.00	1687.00	1900	20241216	-22.74	1105	20240806	32.85	1680	-12.62	20250103	1420	3.38	20250102	1900	-22.74	20241216	1105	32.85	20240806	0.75	N	013000	500	143 억	143131	N	N	1	N	N
58	20250115	160304	57	100.00	KOSPI	유통	N	N	N	N	N	1471	10	2	0.68	194992107	131942	97.21	1530	1530	1420	1899	1023	1461	1477.87	0.49	3737	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	422	16.53	0.87	12	0.46	89.00	1687.00	1900	20241216	-22.58	1105	20240806	33.12	1680	-12.44	20250103	1420	3.59	20250115	1900	-22.58	20241216	1105	33.12	20240806	0.75	N	013000	500	143 억	140553	N	N	1	N	N
59	20250115	150304	57	100.00	KOSPI	유통	N	N	N	N	N	1462	1	2	0.07	186986667	126475	93.18	1530	1530	1420	1899	1023	1461	1478.45	0.49	4307	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	420	16.43	0.87	12	0.44	89.00	1687.00	1900	20241216	-23.05	1105	20240806	32.31	1680	-12.98	20250103	1420	2.96	20250115	1900	-23.05	20241216	1105	32.31	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
60	20250115	140305	57	100.00	KOSPI	유통	N	N	N	N	N	1474	13	2	0.89	171452274	115868	85.37	1530	1530	1420	1899	1023	1461	1479.72	0.49	4546	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	423	16.56	0.87	12	0.40	89.00	1687.00	1900	20241216	-22.42	1105	20240806	33.39	1680	-12.26	20250103	1420	3.80	20250115	1900	-22.42	20241216	1105	33.39	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
61	20250115	130304	57	100.00	KOSPI	유통	N	N	N	N	N	1462	1	2	0.07	156768026	105838	77.98	1530	1530	1420	1899	1023	1461	1481.21	0.49	2517	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	420	16.43	0.87	12	0.37	89.00	1687.00	1900	20241216	-23.05	1105	20240806	32.31	1680	-12.98	20250103	1420	2.96	20250115	1900	-23.05	20241216	1105	32.31	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
62	20250115	120304	57	100.00	KOSPI	유통	N	N	N	N	N	1461	0	3	0.00	147453618	99467	73.28	1530	1530	1420	1899	1023	1461	1482.44	0.49	3700	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	419	16.42	0.87	12	0.35	89.00	1687.00	1900	20241216	-23.11	1105	20240806	32.22	1680	-13.04	20250103	1420	2.89	20250115	1900	-23.11	20241216	1105	32.22	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
63	20250115	110304	57	100.00	KOSPI	유통	N	N	N	N	N	1464	3	2	0.21	122270817	82232	60.58	1530	1530	1420	1899	1023	1461	1486.90	0.49	5304	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	420	16.45	0.87	12	0.29	89.00	1687.00	1900	20241216	-22.95	1105	20240806	32.49	1680	-12.86	20250103	1420	3.10	20250115	1900	-22.95	20241216	1105	32.49	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
64	20250115	100303	57	100.00	KOSPI	유통	N	N	N	N	N	1471	10	2	0.68	102035263	68394	50.39	1530	1530	1420	1899	1023	1461	1491.87	0.49	2982	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	422	16.53	0.87	12	0.24	89.00	1687.00	1900	20241216	-22.58	1105	20240806	33.12	1680	-12.44	20250103	1420	3.59	20250115	1900	-22.58	20241216	1105	33.12	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
65	20250115	090304	57	100.00	KOSPI	유통	N	N	N	N	N	1501	40	2	2.74	26520575	17402	12.82	1530	1530	1501	1899	1023	1461	1524.00	0.49	-1951	1510	1485	1460	1435	1410	1473	1423	144	438	500	1020	1	1	28705031	431	16.87	0.89	12	0.06	89.00	1687.00	1900	20241216	-21.00	1105	20240806	35.84	1680	-10.65	20250103	1420	5.70	20250102	1900	-21.00	20241216	1105	35.84	20240806	0.75	N	013000	500	143 억	140553	N	N	3	N	N
66	20250114	160302	57	100.00	KOSPI	유통	N	N	N	N	N	1461	-15	5	-1.02	191605164	131740	119.70	1485	1485	1435	1918	1034	1476	1454.41	0.41	20471	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	419	16.42	0.87	12	0.46	89.00	1687.00	1900	20241216	-23.11	1105	20240806	32.22	1680	-13.04	20250103	1420	2.89	20250102	1900	-23.11	20241216	1105	32.22	20240806	0.74	N	013000	500	143 억	117383	N	N	3	N	N
67	20250114	150303	57	100.00	KOSPI	유통	N	N	N	N	N	1460	-16	5	-1.08	178143599	122522	111.32	1485	1485	1435	1918	1034	1476	1453.97	0.41	22348	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	419	16.40	0.87	12	0.43	89.00	1687.00	1900	20241216	-23.16	1105	20240806	32.13	1680	-13.10	20250103	1420	2.82	20250102	1900	-23.16	20241216	1105	32.13	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
68	20250114	140302	57	100.00	KOSPI	유통	N	N	N	N	N	1480	4	2	0.27	165544110	113911	103.50	1485	1485	1435	1918	1034	1476	1453.28	0.41	20298	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	425	16.63	0.88	12	0.40	89.00	1687.00	1900	20241216	-22.11	1105	20240806	33.94	1680	-11.90	20250103	1420	4.23	20250102	1900	-22.11	20241216	1105	33.94	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
69	20250114	130303	57	100.00	KOSPI	유통	N	N	N	N	N	1473	-3	5	-0.20	146482083	100911	91.69	1485	1485	1435	1918	1034	1476	1451.60	0.41	24364	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	423	16.55	0.87	12	0.35	89.00	1687.00	1900	20241216	-22.47	1105	20240806	33.30	1680	-12.32	20250103	1420	3.73	20250102	1900	-22.47	20241216	1105	33.30	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
70	20250114	120301	57	100.00	KOSPI	유통	N	N	N	N	N	1455	-21	5	-1.42	126245204	87065	79.11	1485	1485	1435	1918	1034	1476	1450.01	0.41	21033	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	418	16.35	0.86	12	0.30	89.00	1687.00	1900	20241216	-23.42	1105	20240806	31.67	1680	-13.39	20250103	1420	2.46	20250102	1900	-23.42	20241216	1105	31.67	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
71	20250114	110303	57	100.00	KOSPI	유통	N	N	N	N	N	1445	-31	5	-2.10	107368567	73955	67.19	1485	1485	1435	1918	1034	1476	1451.81	0.41	19314	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	415	16.24	0.86	12	0.26	89.00	1687.00	1900	20241216	-23.95	1105	20240806	30.77	1680	-13.99	20250103	1420	1.76	20250102	1900	-23.95	20241216	1105	30.77	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
72	20250114	100302	57	100.00	KOSPI	유통	N	N	N	N	N	1447	-29	5	-1.96	86145984	59334	53.91	1485	1485	1435	1918	1034	1476	1451.88	0.41	17447	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	415	16.26	0.86	12	0.21	89.00	1687.00	1900	20241216	-23.84	1105	20240806	30.95	1680	-13.87	20250103	1420	1.90	20250102	1900	-23.84	20241216	1105	30.95	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
73	20250114	090301	57	100.00	KOSPI	유통	N	N	N	N	N	1484	8	2	0.54	8861464	5998	5.45	1485	1485	1470	1918	1034	1476	1477.40	0.41	-257	1605	1540	1503	1438	1401	1522	1420	144	442	500	1030	1	1	28705031	426	16.67	0.88	12	0.02	89.00	1687.00	1900	20241216	-21.89	1105	20240806	34.30	1680	-11.67	20250103	1420	4.51	20250102	1900	-21.89	20241216	1105	34.30	20240806	0.74	N	013000	500	143 억	117383	N	N	21	N	N
74	20250113	160300	57	100.00	KOSPI	유통	N	N	N	N	N	1476	-62	5	-4.03	161289659	108750	20.05	1527	1568	1466	1999	1077	1538	1483.12	0.43	-7319	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	424	16.58	0.87	12	0.38	89.00	1687.00	1900	20241216	-22.32	1105	20240806	33.57	1680	-12.14	20250103	1420	3.94	20250102	1900	-22.32	20241216	1105	33.57	20240806	0.71	N	013000	500	143 억	123253	N	N	21	N	N
75	20250113	150301	57	100.00	KOSPI	유통	N	N	N	N	N	1470	-68	5	-4.42	158651146	106962	19.72	1527	1568	1466	1999	1077	1538	1483.25	0.43	-5774	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	422	16.52	0.87	12	0.37	89.00	1687.00	1900	20241216	-22.63	1105	20240806	33.03	1680	-12.50	20250103	1420	3.52	20250102	1900	-22.63	20241216	1105	33.03	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
76	20250113	140258	57	100.00	KOSPI	유통	N	N	N	N	N	1485	-53	5	-3.45	104489079	70138	12.93	1527	1568	1470	1999	1077	1538	1489.76	0.43	-7239	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	426	16.69	0.88	12	0.24	89.00	1687.00	1900	20241216	-21.84	1105	20240806	34.39	1680	-11.61	20250103	1420	4.58	20250102	1900	-21.84	20241216	1105	34.39	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
77	20250113	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1471	-67	5	-4.36	101169912	67899	12.52	1527	1568	1470	1999	1077	1538	1490.01	0.43	-6621	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	422	16.53	0.87	12	0.24	89.00	1687.00	1900	20241216	-22.58	1105	20240806	33.12	1680	-12.44	20250103	1420	3.59	20250102	1900	-22.58	20241216	1105	33.12	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
78	20250113	120257	57	100.00	KOSPI	유통	N	N	N	N	N	1484	-54	5	-3.51	89519803	59994	11.06	1527	1568	1472	1999	1077	1538	1492.15	0.43	-4098	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	426	16.67	0.88	12	0.21	89.00	1687.00	1900	20241216	-21.89	1105	20240806	34.30	1680	-11.67	20250103	1420	4.51	20250102	1900	-21.89	20241216	1105	34.30	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
79	20250113	110257	57	100.00	KOSPI	유통	N	N	N	N	N	1486	-52	5	-3.38	74842399	50078	9.23	1527	1568	1472	1999	1077	1538	1494.52	0.43	-3096	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	427	16.70	0.88	12	0.17	89.00	1687.00	1900	20241216	-21.79	1105	20240806	34.48	1680	-11.55	20250103	1420	4.65	20250102	1900	-21.79	20241216	1105	34.48	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
80	20250113	100257	57	100.00	KOSPI	유통	N	N	N	N	N	1479	-59	5	-3.84	54950356	36650	6.76	1527	1568	1472	1999	1077	1538	1499.33	0.43	-2899	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	425	16.62	0.88	12	0.13	89.00	1687.00	1900	20241216	-22.16	1105	20240806	33.85	1680	-11.96	20250103	1420	4.15	20250102	1900	-22.16	20241216	1105	33.85	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
81	20250113	090259	57	100.00	KOSPI	유통	N	N	N	N	N	1568	30	2	1.95	3584256	2340	0.43	1527	1568	1527	1999	1077	1538	1531.73	0.43	-265	1698	1617	1569	1488	1440	1594	1465	144	461	500	1070	1	1	28705031	450	17.62	0.93	12	0.01	89.00	1687.00	1900	20241216	-17.47	1105	20240806	41.90	1680	-6.67	20250103	1420	10.42	20250102	1900	-17.47	20241216	1105	41.90	20240806	0.71	N	013000	500	143 억	123253	N	N	0	N	N
82	20250110	160256	57	100.00	KOSPI	유통	N	N	N	N	N	1538	53	2	3.57	847495776	542155	685.53	1569	1650	1521	1930	1040	1485	1563.23	0.47	-15053	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	441	17.28	0.91	12	1.89	89.00	1687.00	1900	20241216	-19.05	1105	20240806	39.19	1680	-8.45	20250103	1420	8.31	20250102	1900	-19.05	20241216	1105	39.19	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
83	20250110	150256	57	100.00	KOSPI	유통	N	N	N	N	N	1540	55	2	3.70	835726621	534482	675.83	1569	1650	1521	1930	1040	1485	1563.62	0.47	-13445	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	442	17.30	0.91	12	1.86	89.00	1687.00	1900	20241216	-18.95	1105	20240806	39.37	1680	-8.33	20250103	1420	8.45	20250102	1900	-18.95	20241216	1105	39.37	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
84	20250110	140256	57	100.00	KOSPI	유통	N	N	N	N	N	1544	59	2	3.97	680354036	432979	547.49	1569	1650	1521	1930	1040	1485	1571.33	0.47	-23225	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	443	17.35	0.92	12	1.51	89.00	1687.00	1900	20241216	-18.74	1105	20240806	39.73	1680	-8.10	20250103	1420	8.73	20250102	1900	-18.74	20241216	1105	39.73	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
85	20250110	130256	57	100.00	KOSPI	유통	N	N	N	N	N	1540	55	2	3.70	655045103	416466	526.61	1569	1650	1522	1930	1040	1485	1572.87	0.47	-22947	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	442	17.30	0.91	12	1.45	89.00	1687.00	1900	20241216	-18.95	1105	20240806	39.37	1680	-8.33	20250103	1420	8.45	20250102	1900	-18.95	20241216	1105	39.37	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
86	20250110	120256	57	100.00	KOSPI	유통	N	N	N	N	N	1547	62	2	4.18	586110023	371917	470.28	1569	1650	1522	1930	1040	1485	1575.92	0.47	-33177	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	444	17.38	0.92	12	1.30	89.00	1687.00	1900	20241216	-18.58	1105	20240806	40.00	1680	-7.92	20250103	1420	8.94	20250102	1900	-18.58	20241216	1105	40.00	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
87	20250110	110255	57	100.00	KOSPI	유통	N	N	N	N	N	1527	42	2	2.83	544296890	344775	435.95	1569	1650	1522	1930	1040	1485	1578.70	0.47	-32142	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	438	17.16	0.91	12	1.20	89.00	1687.00	1900	20241216	-19.63	1105	20240806	38.19	1680	-9.11	20250103	1420	7.54	20250102	1900	-19.63	20241216	1105	38.19	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
88	20250110	100256	57	100.00	KOSPI	유통	N	N	N	N	N	1551	66	2	4.44	509210508	321857	406.98	1569	1650	1532	1930	1040	1485	1582.10	0.47	-30855	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	445	17.43	0.92	12	1.12	89.00	1687.00	1900	20241216	-18.37	1105	20240806	40.36	1680	-7.68	20250103	1420	9.23	20250102	1900	-18.37	20241216	1105	40.36	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
89	20250110	090256	57	100.00	KOSPI	유통	N	N	N	N	N	1542	57	2	3.84	48316076	31132	39.37	1569	1569	1534	1930	1040	1485	1551.97	0.47	-8890	1561	1522	1496	1457	1431	1510	1445	144	445	500	1030	1	1	28705031	443	17.33	0.91	12	0.11	89.00	1687.00	1900	20241216	-18.84	1105	20240806	39.55	1680	-8.21	20250103	1420	8.59	20250102	1900	-18.84	20241216	1105	39.55	20240806	0.67	N	013000	500	143 억	135360	N	N	1	N	N
90	20250109	160255	57	100.00	KOSPI	유통	N	N	N	N	N	1485	-35	5	-2.30	89971890	60459	49.66	1521	1535	1470	1976	1064	1520	1488.15	0.45	5263	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	426	16.69	0.88	12	0.21	89.00	1687.00	1900	20241216	-21.84	1105	20240806	34.39	1680	-11.61	20250103	1420	4.58	20250102	1900	-21.84	20241216	1105	34.39	20240806	0.71	N	013000	500	143 억	127746	N	N	1	N	N
91	20250109	150256	57	100.00	KOSPI	유통	N	N	N	N	N	1490	-30	5	-1.97	79388351	53332	43.81	1521	1535	1470	1976	1064	1520	1488.57	0.45	6202	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	428	16.74	0.88	12	0.19	89.00	1687.00	1900	20241216	-21.58	1105	20240806	34.84	1680	-11.31	20250103	1420	4.93	20250102	1900	-21.58	20241216	1105	34.84	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
92	20250109	140255	57	100.00	KOSPI	유통	N	N	N	N	N	1493	-27	5	-1.78	71157910	47813	39.27	1521	1535	1470	1976	1064	1520	1488.25	0.45	6603	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	429	16.78	0.89	12	0.17	89.00	1687.00	1900	20241216	-21.42	1105	20240806	35.11	1680	-11.13	20250103	1420	5.14	20250102	1900	-21.42	20241216	1105	35.11	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
93	20250109	130255	57	100.00	KOSPI	유통	N	N	N	N	N	1494	-26	5	-1.71	68519065	46042	37.82	1521	1535	1470	1976	1064	1520	1488.19	0.45	6797	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	429	16.79	0.89	12	0.16	89.00	1687.00	1900	20241216	-21.37	1105	20240806	35.20	1680	-11.07	20250103	1420	5.21	20250102	1900	-21.37	20241216	1105	35.20	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
94	20250109	120255	57	100.00	KOSPI	유통	N	N	N	N	N	1492	-28	5	-1.84	59046152	39675	32.59	1521	1535	1470	1976	1064	1520	1488.25	0.45	7341	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	428	16.76	0.88	12	0.14	89.00	1687.00	1900	20241216	-21.47	1105	20240806	35.02	1680	-11.19	20250103	1420	5.07	20250102	1900	-21.47	20241216	1105	35.02	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
95	20250109	110256	57	100.00	KOSPI	유통	N	N	N	N	N	1496	-24	5	-1.58	55487550	37296	30.63	1521	1535	1470	1976	1064	1520	1487.76	0.45	7559	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	429	16.81	0.89	12	0.13	89.00	1687.00	1900	20241216	-21.26	1105	20240806	35.38	1680	-10.95	20250103	1420	5.35	20250102	1900	-21.26	20241216	1105	35.38	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
96	20250109	100254	57	100.00	KOSPI	유통	N	N	N	N	N	1480	-40	5	-2.63	29049965	19490	16.01	1521	1535	1470	1976	1064	1520	1490.51	0.45	1743	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	425	16.63	0.88	12	0.07	89.00	1687.00	1900	20241216	-22.11	1105	20240806	33.94	1680	-11.90	20250103	1420	4.23	20250102	1900	-22.11	20241216	1105	33.94	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
97	20250109	090257	57	100.00	KOSPI	유통	N	N	N	N	N	1534	14	2	0.92	974656	639	0.52	1521	1535	1520	1976	1064	1520	1525.28	0.45	-90	1612	1566	1528	1482	1444	1547	1463	144	456	500	1060	1	1	28705031	440	17.24	0.91	12	0.00	89.00	1687.00	1900	20241216	-19.26	1105	20240806	38.82	1680	-8.69	20250103	1420	8.03	20250102	1900	-19.26	20241216	1105	38.82	20240806	0.71	N	013000	500	143 억	127746	N	N	16	N	N
98	20250108	160252	57	100.00	KOSPI	유통	N	N	N	N	N	1520	-11	5	-0.72	183022346	121254	148.62	1574	1574	1490	1990	1072	1531	1509.41	0.48	-10131	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	436	17.08	0.90	12	0.42	89.00	1687.00	1900	20241216	-20.00	1105	20240806	37.56	1680	-9.52	20250103	1420	7.04	20250102	1900	-20.00	20241216	1105	37.56	20240806	0.64	N	013000	500	143 억	138214	N	N	16	N	N
99	20250108	150254	57	100.00	KOSPI	유통	N	N	N	N	N	1513	-18	5	-1.18	175924353	116549	142.85	1574	1574	1490	1990	1072	1531	1509.45	0.48	-9227	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	434	17.00	0.90	12	0.41	89.00	1687.00	1900	20241216	-20.37	1105	20240806	36.92	1680	-9.94	20250103	1420	6.55	20250102	1900	-20.37	20241216	1105	36.92	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
100	20250108	140256	57	100.00	KOSPI	유통	N	N	N	N	N	1512	-19	5	-1.24	128478532	85064	104.26	1574	1574	1490	1990	1072	1531	1510.37	0.48	-8799	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	434	16.99	0.90	12	0.30	89.00	1687.00	1900	20241216	-20.42	1105	20240806	36.83	1680	-10.00	20250103	1420	6.48	20250102	1900	-20.42	20241216	1105	36.83	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
101	20250108	130256	57	100.00	KOSPI	유통	N	N	N	N	N	1520	-11	5	-0.72	126021990	83443	102.27	1574	1574	1490	1990	1072	1531	1510.28	0.48	-8685	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	436	17.08	0.90	12	0.29	89.00	1687.00	1900	20241216	-20.00	1105	20240806	37.56	1680	-9.52	20250103	1420	7.04	20250102	1900	-20.00	20241216	1105	37.56	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
102	20250108	120253	57	100.00	KOSPI	유통	N	N	N	N	N	1524	-7	5	-0.46	123820287	81991	100.49	1574	1574	1490	1990	1072	1531	1510.17	0.48	-8584	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	437	17.12	0.90	12	0.29	89.00	1687.00	1900	20241216	-19.79	1105	20240806	37.92	1680	-9.29	20250103	1420	7.32	20250102	1900	-19.79	20241216	1105	37.92	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
103	20250108	110253	57	100.00	KOSPI	유통	N	N	N	N	N	1521	-10	5	-0.65	96702582	64189	78.67	1574	1574	1490	1990	1072	1531	1506.53	0.48	-8063	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	437	17.09	0.90	12	0.22	89.00	1687.00	1900	20241216	-19.95	1105	20240806	37.65	1680	-9.46	20250103	1420	7.11	20250102	1900	-19.95	20241216	1105	37.65	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
104	20250108	100253	57	100.00	KOSPI	유통	N	N	N	N	N	1514	-17	5	-1.11	52778511	35025	42.93	1574	1574	1490	1990	1072	1531	1506.88	0.48	-9708	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	435	17.01	0.90	12	0.12	89.00	1687.00	1900	20241216	-20.32	1105	20240806	37.01	1680	-9.88	20250103	1420	6.62	20250102	1900	-20.32	20241216	1105	37.01	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
105	20250108	090256	57	100.00	KOSPI	유통	N	N	N	N	N	1574	43	2	2.81	1574	1	0.00	1574	1574	1574	1990	1072	1531	1574.00	0.48	-1	1637	1584	1542	1489	1447	1563	1468	144	459	500	1070	1	1	28705031	452	17.69	0.93	12	0.00	89.00	1687.00	1900	20241216	-17.16	1105	20240806	42.44	1680	-6.31	20250103	1420	10.85	20250102	1900	-17.16	20241216	1105	42.44	20240806	0.64	N	013000	500	143 억	138214	N	N	8	N	N
106	20250107	160251	57	100.00	KOSPI	유통	N	N	N	N	N	1531	-5	5	-0.33	124368612	81568	80.97	1595	1595	1500	1996	1076	1536	1524.72	0.53	-15020	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	439	17.20	0.91	12	0.28	89.00	1687.00	1900	20241216	-19.42	1105	20240806	38.55	1680	-8.87	20250103	1420	7.82	20250102	1900	-19.42	20241216	1105	38.55	20240806	0.67	N	013000	500	143 억	153136	N	N	8	N	N
107	20250107	150253	57	100.00	KOSPI	유통	N	N	N	N	N	1556	20	2	1.30	121913109	79965	79.38	1595	1595	1500	1996	1076	1536	1524.58	0.53	-13535	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	447	17.48	0.92	12	0.28	89.00	1687.00	1900	20241216	-18.11	1105	20240806	40.81	1680	-7.38	20250103	1420	9.58	20250102	1900	-18.11	20241216	1105	40.81	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
108	20250107	140252	57	100.00	KOSPI	유통	N	N	N	N	N	1543	7	2	0.46	99174614	65337	64.86	1595	1595	1500	1996	1076	1536	1517.89	0.53	-8612	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	443	17.34	0.91	12	0.23	89.00	1687.00	1900	20241216	-18.79	1105	20240806	39.64	1680	-8.15	20250103	1420	8.66	20250102	1900	-18.79	20241216	1105	39.64	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
109	20250107	130253	57	100.00	KOSPI	유통	N	N	N	N	N	1514	-22	5	-1.43	71565227	47105	46.76	1595	1595	1500	1996	1076	1536	1519.27	0.53	-6432	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	435	17.01	0.90	12	0.16	89.00	1687.00	1900	20241216	-20.32	1105	20240806	37.01	1680	-9.88	20250103	1420	6.62	20250102	1900	-20.32	20241216	1105	37.01	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
110	20250107	120253	57	100.00	KOSPI	유통	N	N	N	N	N	1518	-18	5	-1.17	70275203	46254	45.92	1595	1595	1500	1996	1076	1536	1519.33	0.53	-6060	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	436	17.06	0.90	12	0.16	89.00	1687.00	1900	20241216	-20.11	1105	20240806	37.38	1680	-9.64	20250103	1420	6.90	20250102	1900	-20.11	20241216	1105	37.38	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
111	20250107	110251	57	100.00	KOSPI	유통	N	N	N	N	N	1517	-19	5	-1.24	48223251	31644	31.41	1595	1595	1506	1996	1076	1536	1523.93	0.53	-6195	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	435	17.04	0.90	12	0.11	89.00	1687.00	1900	20241216	-20.16	1105	20240806	37.29	1680	-9.70	20250103	1420	6.83	20250102	1900	-20.16	20241216	1105	37.29	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
112	20250107	100254	57	100.00	KOSPI	유통	N	N	N	N	N	1520	-16	5	-1.04	43133854	28286	28.08	1595	1595	1506	1996	1076	1536	1524.92	0.53	-5075	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	436	17.08	0.90	12	0.10	89.00	1687.00	1900	20241216	-20.00	1105	20240806	37.56	1680	-9.52	20250103	1420	7.04	20250102	1900	-20.00	20241216	1105	37.56	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
113	20250107	090253	57	100.00	KOSPI	유통	N	N	N	N	N	1568	32	2	2.08	2379273	1492	1.48	1595	1595	1568	1996	1076	1536	1594.69	0.53	-261	1667	1601	1566	1500	1465	1584	1483	144	460	500	1070	1	1	28705031	450	17.62	0.93	12	0.01	89.00	1687.00	1900	20241216	-17.47	1105	20240806	41.90	1680	-6.67	20250103	1420	10.42	20250102	1900	-17.47	20241216	1105	41.90	20240806	0.67	N	013000	500	143 억	153136	N	N	0	N	N
114	20250106	160249	57	100.00	KOSPI	유통	N	N	N	N	N	1536	-55	5	-3.46	157939362	100722	44.56	1591	1632	1531	2065	1114	1591	1568.07	0.62	-23760	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	441	17.26	0.91	12	0.35	89.00	1687.00	1900	20241216	-19.16	1105	20240806	39.00	1680	-8.57	20250103	1420	8.17	20250102	1900	-19.16	20241216	1105	39.00	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
115	20250106	150250	57	100.00	KOSPI	유통	N	N	N	N	N	1535	-56	5	-3.52	146919088	93554	41.39	1591	1632	1531	2065	1114	1591	1570.42	0.62	-21414	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	441	17.25	0.91	12	0.33	89.00	1687.00	1900	20241216	-19.21	1105	20240806	38.91	1680	-8.63	20250103	1420	8.10	20250102	1900	-19.21	20241216	1105	38.91	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
116	20250106	140249	57	100.00	KOSPI	유통	N	N	N	N	N	1557	-34	5	-2.14	129971704	82535	36.51	1591	1632	1531	2065	1114	1591	1574.75	0.62	-19069	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	447	17.49	0.92	12	0.29	89.00	1687.00	1900	20241216	-18.05	1105	20240806	40.90	1680	-7.32	20250103	1420	9.65	20250102	1900	-18.05	20241216	1105	40.90	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
117	20250106	130248	57	100.00	KOSPI	유통	N	N	N	N	N	1539	-52	5	-3.27	120347690	76314	33.76	1591	1632	1531	2065	1114	1591	1577.01	0.62	-17991	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	442	17.29	0.91	12	0.27	89.00	1687.00	1900	20241216	-19.00	1105	20240806	39.28	1680	-8.39	20250103	1420	8.38	20250102	1900	-19.00	20241216	1105	39.28	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
118	20250106	120249	57	100.00	KOSPI	유통	N	N	N	N	N	1588	-3	5	-0.19	78866453	49722	22.00	1591	1632	1550	2065	1114	1591	1586.15	0.62	-13326	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	456	17.84	0.94	12	0.17	89.00	1687.00	1900	20241216	-16.42	1105	20240806	43.71	1680	-5.48	20250103	1420	11.83	20250102	1900	-16.42	20241216	1105	43.71	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
119	20250106	110249	57	100.00	KOSPI	유통	N	N	N	N	N	1590	-1	5	-0.06	73561832	46360	20.51	1591	1632	1550	2065	1114	1591	1586.75	0.62	-11091	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	456	17.87	0.94	12	0.16	89.00	1687.00	1900	20241216	-16.32	1105	20240806	43.89	1680	-5.36	20250103	1420	11.97	20250102	1900	-16.32	20241216	1105	43.89	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
120	20250106	100248	57	100.00	KOSPI	유통	N	N	N	N	N	1578	-13	5	-0.82	47077087	29702	13.14	1591	1632	1550	2065	1114	1591	1584.98	0.62	-7341	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	453	17.73	0.94	12	0.10	89.00	1687.00	1900	20241216	-16.95	1105	20240806	42.81	1680	-6.07	20250103	1420	11.13	20250102	1900	-16.95	20241216	1105	42.81	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
121	20250106	090246	57	100.00	KOSPI	유통	N	N	N	N	N	1620	29	2	1.82	2766131	1769	0.78	1591	1632	1550	2065	1114	1591	1563.67	0.62	-7	1750	1670	1600	1520	1450	1710	1560	144	474	500	1110	1	1	28705031	465	18.20	0.96	12	0.01	89.00	1687.00	1900	20241216	-14.74	1105	20240806	46.61	1680	-3.57	20250103	1420	14.08	20250102	1900	-14.74	20241216	1105	46.61	20240806	0.69	N	013000	500	143 억	177975	N	N	0	N	N
122	20250103	160247	57	100.00	KOSPI	유통	N	N	N	N	N	1591	51	2	3.31	364276148	226031	160.07	1590	1680	1530	2000	1078	1540	1611.62	0.59	7448	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	457	17.88	0.94	12	0.79	89.00	1687.00	1900	20241216	-16.26	1105	20240806	43.98	1680	-5.30	20250103	1420	12.04	20250102	1900	-16.26	20241216	1105	43.98	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
123	20250103	150248	57	100.00	KOSPI	유통	N	N	N	N	N	1595	55	2	3.57	348338748	216002	152.96	1590	1680	1530	2000	1078	1540	1612.66	0.59	8029	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	458	17.92	0.95	12	0.75	89.00	1687.00	1900	20241216	-16.05	1105	20240806	44.34	1680	-5.06	20250103	1420	12.32	20250102	1900	-16.05	20241216	1105	44.34	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
124	20250103	140248	57	100.00	KOSPI	유통	N	N	N	N	N	1583	43	2	2.79	309053427	191135	135.35	1590	1680	1530	2000	1078	1540	1616.94	0.59	6899	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	454	17.79	0.94	12	0.67	89.00	1687.00	1900	20241216	-16.68	1105	20240806	43.26	1680	-5.77	20250103	1420	11.48	20250102	1900	-16.68	20241216	1105	43.26	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
125	20250103	130247	57	100.00	KOSPI	유통	N	N	N	N	N	1622	82	2	5.32	274157336	169384	119.95	1590	1680	1530	2000	1078	1540	1618.56	0.59	9583	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	466	18.22	0.96	12	0.59	89.00	1687.00	1900	20241216	-14.63	1105	20240806	46.79	1680	-3.45	20250103	1420	14.23	20250102	1900	-14.63	20241216	1105	46.79	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
126	20250103	120247	57	100.00	KOSPI	유통	N	N	N	N	N	1627	87	2	5.65	261892366	161831	114.60	1590	1680	1530	2000	1078	1540	1618.31	0.59	11428	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	467	18.28	0.96	12	0.56	89.00	1687.00	1900	20241216	-14.37	1105	20240806	47.24	1680	-3.15	20250103	1420	14.58	20250102	1900	-14.37	20241216	1105	47.24	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
127	20250103	110248	57	100.00	KOSPI	유통	N	N	N	N	N	1630	90	2	5.84	248357912	153442	108.66	1590	1680	1530	2000	1078	1540	1618.58	0.59	13874	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	468	18.31	0.97	12	0.53	89.00	1687.00	1900	20241216	-14.21	1105	20240806	47.51	1680	-2.98	20250103	1420	14.79	20250102	1900	-14.21	20241216	1105	47.51	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
128	20250103	100247	57	100.00	KOSPI	유통	N	N	N	N	N	1654	114	2	7.40	175359556	108509	76.84	1590	1680	1530	2000	1078	1540	1616.08	0.59	24331	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	475	18.58	0.98	12	0.38	89.00	1687.00	1900	20241216	-12.95	1105	20240806	49.68	1680	-1.55	20250103	1420	16.48	20250102	1900	-12.95	20241216	1105	49.68	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
129	20250103	090247	57	100.00	KOSPI	유통	N	N	N	N	N	1583	43	2	2.79	2781076	1750	1.24	1590	1590	1561	2000	1078	1540	1589.19	0.59	-40	1641	1590	1505	1454	1369	1616	1480	144	460	500	1070	1	1	28705031	454	17.79	0.94	12	0.01	89.00	1687.00	1900	20241216	-16.68	1105	20240806	43.26	1590	-0.44	20250103	1420	11.48	20250102	1900	-16.68	20241216	1105	43.26	20240806	0.68	N	013000	500	143 억	169259	N	N	0	N	N
130	20250102	160246	57	100.00	KOSPI	유통	N	N	N	N	N	1540	124	2	8.76	213557546	141076	97.04	1420	1556	1420	1840	992	1416	1513.84	0.57	2624	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	442	17.30	0.91	12	0.49	89.00	1687.00	1900	20241216	-18.95	1105	20240806	39.37	1556	-1.03	20250102	1420	8.45	20250102	1900	-18.95	20241216	1105	39.37	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
131	20250102	150247	57	100.00	KOSPI	유통	N	N	N	N	N	1547	131	2	9.25	204458679	135191	92.99	1420	1556	1420	1840	992	1416	1512.46	0.57	3096	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	444	17.38	0.92	12	0.47	89.00	1687.00	1900	20241216	-18.58	1105	20240806	40.00	1556	-0.58	20250102	1420	8.94	20250102	1900	-18.58	20241216	1105	40.00	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
132	20250102	140245	57	100.00	KOSPI	유통	N	N	N	N	N	1544	128	2	9.04	200920621	132908	91.42	1420	1556	1420	1840	992	1416	1511.81	0.57	3547	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	443	17.35	0.92	12	0.46	89.00	1687.00	1900	20241216	-18.74	1105	20240806	39.73	1556	-0.77	20250102	1420	8.73	20250102	1900	-18.74	20241216	1105	39.73	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
133	20250102	130245	57	100.00	KOSPI	유통	N	N	N	N	N	1541	125	2	8.83	164714687	109502	75.32	1420	1553	1420	1840	992	1416	1504.31	0.57	-151	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	442	17.31	0.91	12	0.38	89.00	1687.00	1900	20241216	-18.89	1105	20240806	39.46	1553	-0.77	20250102	1420	8.52	20250102	1900	-18.89	20241216	1105	39.46	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
134	20250102	120246	57	100.00	KOSPI	유통	N	N	N	N	N	1548	132	2	9.32	126514457	84744	58.29	1420	1553	1420	1840	992	1416	1493.01	0.57	-5529	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	444	17.39	0.92	12	0.30	89.00	1687.00	1900	20241216	-18.53	1105	20240806	40.09	1553	-0.32	20250102	1420	9.01	20250102	1900	-18.53	20241216	1105	40.09	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
135	20250102	110238	57	100.00	KOSPI	유통	N	N	N	N	N	1498	82	2	5.79	68180762	46696	32.12	1420	1498	1420	1840	992	1416	1460.21	0.57	-4419	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	430	16.83	0.89	12	0.16	89.00	1687.00	1900	20241216	-21.16	1105	20240806	35.57	1498	0.00	20250102	1420	5.49	20250102	1900	-21.16	20241216	1105	35.57	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
136	20250102	100244	57	100.00	KOSPI	유통	N	N	N	N	N	1421	5	2	0.35	6823585	4800	3.30	1420	1424	1420	1840	992	1416	1421.72	0.57	131	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	408	15.97	0.84	12	0.02	89.00	1687.00	1900	20241216	-25.21	1105	20240806	28.60	1424	-0.21	20250102	1420	0.07	20250102	1900	-25.21	20241216	1105	28.60	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N
137	20250102	090243	57	100.00	KOSPI	유통	N	N	N	N	N	1416	0	3	0.00	0	0	0.00	0	0	0	1840	992	1416	0.00	0.57	0	1498	1456	1428	1386	1358	1443	1373	144	424	500	990	1	1	28705031	406	15.91	0.84	12	0.00	89.00	1687.00	1900	20241216	-25.47	1105	20240806	28.14	0	0.00	0	0	0.00	0	1900	-25.47	20241216	1105	28.14	20240806	0.60	N	013000	500	143 억	163879	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History