KissMeData/004080/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160154	57	100.00	KOSPI	유통	N	N	N	N	N	14390	80	2	0.56	47477140	3325	211.78	14350	14390	14220	18600	10020	14310	14278.84	2.08	-1888	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1367	14.80	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14220	1.20	20250124	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197857	N	N	0	N	N
3	20250124	150154	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-10	5	-0.07	34102090	2392	152.36	14350	14370	14220	18600	10020	14310	14256.73	2.08	-1887	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14220	0.56	20250124	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	197857	N	N	0	N	N
4	20250124	140154	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-10	5	-0.07	34102090	2392	152.36	14350	14370	14220	18600	10020	14310	14256.73	2.08	-1887	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14220	0.56	20250124	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	197857	N	N	0	N	N
5	20250124	130155	57	100.00	KOSPI	유통	N	N	N	N	N	14320	10	2	0.07	31962150	2242	142.80	14350	14370	14220	18600	10020	14310	14256.09	2.08	-1862	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1360	14.73	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14220	0.70	20250124	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	197857	N	N	0	N	N
6	20250124	120154	57	100.00	KOSPI	유통	N	N	N	N	N	14240	-70	5	-0.49	19454400	1364	86.88	14350	14370	14220	18600	10020	14310	14262.76	2.08	-1043	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1353	14.65	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.64	13430	20240716	6.03	15000	-5.07	20250106	14220	0.14	20250124	16300	-12.64	20240426	13430	6.03	20240716	N	004080	500	67 억	197857	N	N	0	N	N
7	20250124	110155	57	100.00	KOSPI	유통	N	N	N	N	N	14310	0	3	0.00	5050840	353	22.48	14350	14370	14260	18600	10020	14310	14308.33	2.08	-110	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	0	N	N
8	20250124	100155	57	100.00	KOSPI	유통	N	N	N	N	N	14340	30	2	0.21	3490910	244	15.54	14350	14350	14260	18600	10020	14310	14307.01	2.08	-2	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13430	20240716	6.78	15000	-4.40	20250106	14230	0.77	20250108	16300	-12.02	20240426	13430	6.78	20240716	N	004080	500	67 억	197857	N	N	0	N	N
9	20250124	090155	57	100.00	KOSPI	유통	N	N	N	N	N	14310	0	3	0.00	0	0	0.00	0	0	0	18600	10020	14310	0.00	2.08	0	14396	14352	14326	14282	14256	14340	14270	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	0	N	N
10	20250123	160155	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-50	5	-0.35	22471420	1570	15.10	14370	14370	14300	18660	10060	14360	14319.44	2.08	-16	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1359	14.72	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	0	N	N
11	20250123	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-30	5	-0.21	6930760	484	4.66	14370	14370	14300	18660	10060	14360	14319.75	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1361	14.74	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197857	N	N	0	N	N
12	20250123	140154	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-60	5	-0.42	5497760	384	3.69	14370	14370	14300	18660	10060	14360	14317.08	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14230	0.49	20250108	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	197857	N	N	0	N	N
13	20250123	130154	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-30	5	-0.21	917250	64	0.62	14370	14370	14330	18660	10060	14360	14332.03	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197857	N	N	0	N	N
14	20250123	120154	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-30	5	-0.21	874260	61	0.59	14370	14370	14330	18660	10060	14360	14332.13	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197857	N	N	0	N	N
15	20250123	110155	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-30	5	-0.21	286640	20	0.19	14370	14370	14330	18660	10060	14360	14332.00	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197857	N	N	0	N	N
16	20250123	100154	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-30	5	-0.21	286640	20	0.19	14370	14370	14330	18660	10060	14360	14332.00	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197857	N	N	0	N	N
17	20250123	090154	57	100.00	KOSPI	유통	N	N	N	N	N	14360	0	3	0.00	0	0	0.00	0	0	0	18660	10060	14360	0.00	2.08	0	14480	14420	14390	14330	14300	14405	14315	67	4300	500	10620	10	1	9500000	1364	14.77	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14230	0.91	20250108	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	197857	N	N	0	N	N
18	20250122	160154	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-90	5	-0.62	5674870	394	279.43	14450	14450	14360	18780	10120	14450	14403.22	2.08	1	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1364	14.77	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14230	0.91	20250108	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	197856	N	N	1	N	N
19	20250122	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	5473830	380	269.50	14450	14450	14360	18780	10120	14450	14404.82	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197856	N	N	1	N	N
20	20250122	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	5473830	380	269.50	14450	14450	14360	18780	10120	14450	14404.82	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197856	N	N	1	N	N
21	20250122	130153	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-70	5	-0.48	5373240	373	264.54	14450	14450	14360	18780	10120	14450	14405.47	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14230	1.05	20250108	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197856	N	N	1	N	N
22	20250122	120152	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-70	5	-0.48	5301340	368	260.99	14450	14450	14360	18780	10120	14450	14405.82	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14230	1.05	20250108	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197856	N	N	1	N	N
23	20250122	110153	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-90	5	-0.62	4697380	326	231.21	14450	14450	14360	18780	10120	14450	14409.14	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1364	14.77	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14230	0.91	20250108	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	197856	N	N	1	N	N
24	20250122	100153	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-50	5	-0.35	4510700	313	221.99	14450	14450	14400	18780	10120	14450	14411.18	2.08	2	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197856	N	N	1	N	N
25	20250122	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	86700	6	4.26	14450	14450	14450	18780	10120	14450	14450.00	2.08	0	14550	14500	14430	14380	14310	14465	14345	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197856	N	N	1	N	N
26	20250121	160153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	2032110	141	16.83	14480	14480	14360	18780	10120	14450	14412.13	2.08	0	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197854	N	N	1	N	N
27	20250121	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	1410850	98	11.69	14480	14480	14360	18780	10120	14450	14396.43	2.08	9	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197854	N	N	5	N	N
28	20250121	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	1410850	98	11.69	14480	14480	14360	18780	10120	14450	14396.43	2.08	9	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197854	N	N	5	N	N
29	20250121	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-50	5	-0.35	1266750	88	10.50	14480	14480	14360	18780	10120	14450	14394.89	2.08	9	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197854	N	N	5	N	N
30	20250121	120153	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-50	5	-0.35	1266750	88	10.50	14480	14480	14360	18780	10120	14450	14394.89	2.08	9	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197854	N	N	5	N	N
31	20250121	110149	57	100.00	KOSPI	유통	N	N	N	N	N	14390	-60	5	-0.42	1165950	81	9.67	14480	14480	14360	18780	10120	14450	14394.44	2.08	9	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14230	1.12	20250108	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197854	N	N	5	N	N
32	20250121	100146	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-20	5	-0.14	202290	14	1.67	14480	14480	14430	18780	10120	14450	14449.29	2.08	0	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14230	1.41	20250108	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	197854	N	N	5	N	N
33	20250121	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	2.08	0	14696	14572	14456	14332	14216	14635	14395	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197854	N	N	5	N	N
34	20250120	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14450	40	2	0.28	12072500	838	113.40	14350	14580	14340	18730	10090	14410	14406.32	2.08	215	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1373	14.87	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	197854	N	N	5	N	N
35	20250120	150154	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-40	5	-0.28	3429510	239	32.34	14350	14370	14340	18730	10090	14410	14349.41	2.08	35	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197854	N	N	1	N	N
36	20250120	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-60	5	-0.42	3328920	232	31.39	14350	14370	14340	18730	10090	14410	14348.79	2.08	28	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1363	14.76	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14230	0.84	20250108	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	197854	N	N	1	N	N
37	20250120	130151	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-60	5	-0.42	846370	59	7.98	14350	14370	14340	18730	10090	14410	14345.25	2.08	27	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1363	14.76	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14230	0.84	20250108	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	197854	N	N	1	N	N
38	20250120	120153	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-40	5	-0.28	28720	2	0.27	14350	14370	14350	18730	10090	14410	14360.00	2.08	0	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197854	N	N	1	N	N
39	20250120	110152	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-40	5	-0.28	28720	2	0.27	14350	14370	14350	18730	10090	14410	14360.00	2.08	0	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197854	N	N	1	N	N
40	20250120	100153	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-40	5	-0.28	28720	2	0.27	14350	14370	14350	18730	10090	14410	14360.00	2.08	0	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	197854	N	N	1	N	N
41	20250120	090153	57	100.00	KOSPI	유통	N	N	N	N	N	14410	0	3	0.00	0	0	0.00	0	0	0	18730	10090	14410	0.00	2.08	0	14490	14450	14380	14340	14270	14470	14360	67	4320	500	10660	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197854	N	N	1	N	N
42	20250117	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14410	20	2	0.14	10619960	739	212.97	14350	14420	14310	18700	10080	14390	14370.72	2.08	-108	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1369	14.83	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	197857	N	N	1	N	N
43	20250117	150152	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-70	5	-0.49	1217590	85	24.50	14350	14390	14310	18700	10080	14390	14324.59	2.08	-13	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14230	0.63	20250108	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	197857	N	N	4	N	N
44	20250117	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-80	5	-0.56	1088390	76	21.90	14350	14390	14310	18700	10080	14390	14320.92	2.08	-16	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	4	N	N
45	20250117	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-80	5	-0.56	1045400	73	21.04	14350	14390	14310	18700	10080	14390	14320.55	2.08	-15	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	4	N	N
46	20250117	120152	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-80	5	-0.56	816330	57	16.43	14350	14390	14310	18700	10080	14390	14321.58	2.08	-5	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	197857	N	N	4	N	N
47	20250117	110151	57	100.00	KOSPI	유통	N	N	N	N	N	14390	0	3	0.00	28740	2	0.58	14350	14390	14350	18700	10080	14390	14370.00	2.08	0	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14230	1.12	20250108	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197857	N	N	4	N	N
48	20250117	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14390	0	3	0.00	28740	2	0.58	14350	14390	14350	18700	10080	14390	14370.00	2.08	0	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14230	1.12	20250108	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197857	N	N	4	N	N
49	20250117	090152	57	100.00	KOSPI	유통	N	N	N	N	N	14390	0	3	0.00	0	0	0.00	0	0	0	18700	10080	14390	0.00	2.08	0	14436	14412	14366	14342	14296	14425	14355	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14230	1.12	20250108	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197857	N	N	4	N	N
50	20250116	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14390	-10	5	-0.07	4978710	347	8.83	14370	14390	14320	18720	10080	14400	14347.87	2.08	-79	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1367	14.80	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14230	1.12	20250108	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	197859	N	N	4	N	N
51	20250116	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-80	5	-0.56	3510930	245	6.24	14370	14380	14320	18720	10080	14400	14330.33	2.08	-80	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14230	0.63	20250108	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	197859	N	N	0	N	N
52	20250116	140152	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-80	5	-0.56	1763040	123	3.13	14370	14380	14320	18720	10080	14400	14333.66	2.08	-37	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14230	0.63	20250108	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	197859	N	N	0	N	N
53	20250116	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-80	5	-0.56	1763040	123	3.13	14370	14380	14320	18720	10080	14400	14333.66	2.08	-37	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14230	0.63	20250108	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	197859	N	N	0	N	N
54	20250116	120152	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-20	5	-0.14	1132470	79	2.01	14370	14380	14330	18720	10080	14400	14335.06	2.08	-25	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14230	1.05	20250108	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	197859	N	N	0	N	N
55	20250116	110152	57	100.00	KOSPI	유통	N	N	N	N	N	14340	-60	5	-0.42	1118090	78	1.99	14370	14370	14330	18720	10080	14400	14334.49	2.08	-25	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1362	14.75	1.19	12	0.00	972.00	12094.00	16300	20240426	-12.02	13430	20240716	6.78	15000	-4.40	20250106	14230	0.77	20250108	16300	-12.02	20240426	13430	6.78	20240716	N	004080	500	67 억	197859	N	N	0	N	N
56	20250116	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-70	5	-0.49	1075070	75	1.91	14370	14370	14330	18720	10080	14400	14334.27	2.08	-24	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14230	0.70	20250108	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	197859	N	N	0	N	N
57	20250116	090152	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	0	0	0.00	0	0	0	18720	10080	14400	0.00	2.08	0	14473	14436	14363	14326	14253	14455	14345	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	197859	N	N	0	N	N
58	20250115	160152	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	56440530	3929	449.03	14400	14400	14290	18720	10080	14400	14365.11	2.09	-927	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198141	N	N	1	N	N
59	20250115	150153	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-90	5	-0.62	47750710	3325	380.00	14400	14400	14290	18720	10080	14400	14361.12	2.09	-856	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1359	14.72	1.18	12	0.04	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198141	N	N	1	N	N
60	20250115	140153	57	100.00	KOSPI	유통	N	N	N	N	N	14290	-110	5	-0.76	44360160	3088	352.91	14400	14400	14290	18720	10080	14400	14365.34	2.09	-759	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1358	14.70	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14230	0.42	20250108	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198141	N	N	1	N	N
61	20250115	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-100	5	-0.69	42987620	2992	341.94	14400	14400	14300	18720	10080	14400	14367.52	2.09	-665	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14230	0.49	20250108	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198141	N	N	1	N	N
62	20250115	120153	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-100	5	-0.69	41113980	2861	326.97	14400	14400	14300	18720	10080	14400	14370.49	2.09	-568	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14230	0.49	20250108	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198141	N	N	1	N	N
63	20250115	110152	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-100	5	-0.69	39698280	2762	315.66	14400	14400	14300	18720	10080	14400	14373.02	2.09	-474	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1359	14.71	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14230	0.49	20250108	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198141	N	N	1	N	N
64	20250115	100152	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-90	5	-0.62	34861510	2424	277.03	14400	14400	14300	18720	10080	14400	14381.81	2.09	-369	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1359	14.72	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14230	0.56	20250108	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198141	N	N	1	N	N
65	20250115	090152	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	27244800	1892	216.23	14400	14400	14400	18720	10080	14400	14400.00	2.09	-286	14493	14446	14393	14346	14293	14470	14370	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198141	N	N	1	N	N
66	20250114	160150	57	100.00	KOSPI	유통	N	N	N	N	N	14400	-50	5	-0.35	12576340	875	267.58	14370	14440	14340	18780	10120	14450	14372.96	2.09	-618	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1368	14.81	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198141	N	N	1	N	N
67	20250114	150151	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-90	5	-0.62	9525160	663	202.75	14370	14420	14340	18780	10120	14450	14366.76	2.09	-552	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14230	0.91	20250108	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	198141	N	N	6	N	N
68	20250114	140151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	8031330	559	170.95	14370	14420	14340	18780	10120	14450	14367.32	2.09	-468	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198141	N	N	6	N	N
69	20250114	130152	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-90	5	-0.62	6464770	450	137.61	14370	14410	14340	18780	10120	14450	14366.16	2.09	-360	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1364	14.77	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14230	0.91	20250108	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	198141	N	N	6	N	N
70	20250114	120151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	5244710	365	111.62	14370	14410	14360	18780	10120	14450	14369.07	2.09	-278	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198141	N	N	6	N	N
71	20250114	110152	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	2759490	192	58.72	14370	14410	14360	18780	10120	14450	14372.34	2.09	-174	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198141	N	N	6	N	N
72	20250114	100151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	1135700	79	24.16	14370	14410	14370	18780	10120	14450	14375.95	2.09	-69	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198141	N	N	6	N	N
73	20250114	090151	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-80	5	-0.55	100590	7	2.14	14370	14370	14370	18780	10120	14450	14370.00	2.09	-6	14536	14492	14406	14362	14276	14515	14385	67	4330	500	10690	10	1	9500000	1365	14.78	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198141	N	N	6	N	N
74	20250113	160150	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	4713760	327	11.78	14450	14450	14320	18780	10120	14450	14415.17	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198141	N	N	6	N	N
75	20250113	150151	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	691960	48	1.73	14450	14450	14320	18780	10120	14450	14415.83	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	198141	N	N	7	N	N
76	20250113	140150	57	100.00	KOSPI	유통	N	N	N	N	N	14420	-30	5	-0.21	619910	43	1.55	14450	14450	14320	18780	10120	14450	14416.51	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1370	14.84	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.53	13430	20240716	7.37	15000	-3.87	20250106	14230	1.34	20250108	16300	-11.53	20240426	13430	7.37	20240716	N	004080	500	67 억	198141	N	N	7	N	N
77	20250113	130148	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-20	5	-0.14	475710	33	1.19	14450	14450	14320	18780	10120	14450	14415.45	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14230	1.41	20250108	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	198141	N	N	7	N	N
78	20250113	120149	57	100.00	KOSPI	유통	N	N	N	N	N	14430	-20	5	-0.14	475710	33	1.19	14450	14450	14320	18780	10120	14450	14415.45	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1371	14.85	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.47	13430	20240716	7.45	15000	-3.80	20250106	14230	1.41	20250108	16300	-11.47	20240426	13430	7.45	20240716	N	004080	500	67 억	198141	N	N	7	N	N
79	20250113	110149	57	100.00	KOSPI	유통	N	N	N	N	N	14440	-10	5	-0.07	345770	24	0.86	14450	14450	14320	18780	10120	14450	14407.08	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14230	1.48	20250108	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	198141	N	N	7	N	N
80	20250113	100149	57	100.00	KOSPI	유통	N	N	N	N	N	14410	-40	5	-0.28	114870	8	0.29	14450	14450	14320	18780	10120	14450	14358.75	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1369	14.83	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	198141	N	N	7	N	N
81	20250113	090150	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	0	0	0.00	0	0	0	18780	10120	14450	0.00	2.09	0	14710	14580	14510	14380	14310	14550	14350	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198141	N	N	7	N	N
82	20250110	160148	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	40431460	2776	164.07	14450	14640	14440	18780	10120	14450	14564.65	2.09	2186	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198147	N	N	7	N	N
83	20250110	150148	57	100.00	KOSPI	유통	N	N	N	N	N	14630	180	2	1.25	38663650	2655	156.91	14450	14640	14440	18780	10120	14450	14562.58	2.09	2090	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1390	15.05	1.21	12	0.03	972.00	12094.00	16300	20240426	-10.25	13430	20240716	8.94	15000	-2.47	20250106	14230	2.81	20250108	16300	-10.25	20240426	13430	8.94	20240716	N	004080	500	67 억	198147	N	N	0	N	N
84	20250110	140148	57	100.00	KOSPI	유통	N	N	N	N	N	14630	180	2	1.25	30634330	2106	124.47	14450	14630	14440	18780	10120	14450	14546.22	2.09	1741	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1390	15.05	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.25	13430	20240716	8.94	15000	-2.47	20250106	14230	2.81	20250108	16300	-10.25	20240426	13430	8.94	20240716	N	004080	500	67 억	198147	N	N	0	N	N
85	20250110	130149	57	100.00	KOSPI	유통	N	N	N	N	N	14620	170	2	1.18	25355610	1745	103.13	14450	14630	14440	18780	10120	14450	14530.44	2.09	1400	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1389	15.04	1.21	12	0.02	972.00	12094.00	16300	20240426	-10.31	13430	20240716	8.86	15000	-2.53	20250106	14230	2.74	20250108	16300	-10.31	20240426	13430	8.86	20240716	N	004080	500	67 억	198147	N	N	0	N	N
86	20250110	120148	57	100.00	KOSPI	유통	N	N	N	N	N	14570	120	2	0.83	19096040	1316	77.78	14450	14570	14440	18780	10120	14450	14510.67	2.09	1057	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1384	14.99	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.61	13430	20240716	8.49	15000	-2.87	20250106	14230	2.39	20250108	16300	-10.61	20240426	13430	8.49	20240716	N	004080	500	67 억	198147	N	N	0	N	N
87	20250110	110148	57	100.00	KOSPI	유통	N	N	N	N	N	14520	70	2	0.48	12914960	891	52.66	14450	14530	14440	18780	10120	14450	14494.90	2.09	709	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1379	14.94	1.20	12	0.01	972.00	12094.00	16300	20240426	-10.92	13430	20240716	8.12	15000	-3.20	20250106	14230	2.04	20250108	16300	-10.92	20240426	13430	8.12	20240716	N	004080	500	67 억	198147	N	N	0	N	N
88	20250110	100149	57	100.00	KOSPI	유통	N	N	N	N	N	14500	50	2	0.35	6983180	482	28.49	14450	14530	14450	18780	10120	14450	14487.93	2.09	371	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1378	14.92	1.20	12	0.01	972.00	12094.00	16300	20240426	-11.04	13430	20240716	7.97	15000	-3.33	20250106	14230	1.90	20250108	16300	-11.04	20240426	13430	7.97	20240716	N	004080	500	67 억	198147	N	N	0	N	N
89	20250110	090149	57	100.00	KOSPI	유통	N	N	N	N	N	14450	0	3	0.00	1025950	71	4.20	14450	14450	14450	18780	10120	14450	14450.00	2.09	21	14603	14526	14423	14346	14243	14565	14385	67	4330	500	10690	10	1	9500000	1373	14.87	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198147	N	N	0	N	N
90	20250109	160148	57	100.00	KOSPI	유통	N	N	N	N	N	14450	50	2	0.35	24346570	1692	49.94	14400	14500	14320	18720	10080	14400	14389.23	2.09	486	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198174	N	N	6	N	N
91	20250109	150148	57	100.00	KOSPI	유통	N	N	N	N	N	14450	50	2	0.35	24332120	1691	49.91	14400	14500	14320	18720	10080	14400	14389.19	2.09	486	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1373	14.87	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.35	13430	20240716	7.59	15000	-3.67	20250106	14230	1.55	20250108	16300	-11.35	20240426	13430	7.59	20240716	N	004080	500	67 억	198174	N	N	6	N	N
92	20250109	140149	57	100.00	KOSPI	유통	N	N	N	N	N	14470	70	2	0.49	22859690	1589	46.90	14400	14500	14320	18720	10080	14400	14386.21	2.09	444	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1375	14.89	1.20	12	0.02	972.00	12094.00	16300	20240426	-11.23	13430	20240716	7.74	15000	-3.53	20250106	14230	1.69	20250108	16300	-11.23	20240426	13430	7.74	20240716	N	004080	500	67 억	198174	N	N	6	N	N
93	20250109	130148	57	100.00	KOSPI	유통	N	N	N	N	N	14410	10	2	0.07	21312030	1482	43.74	14400	14500	14320	18720	10080	14400	14380.59	2.09	339	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1369	14.83	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.60	13430	20240716	7.30	15000	-3.93	20250106	14230	1.26	20250108	16300	-11.60	20240426	13430	7.30	20240716	N	004080	500	67 억	198174	N	N	6	N	N
94	20250109	120148	57	100.00	KOSPI	유통	N	N	N	N	N	14380	-20	5	-0.14	13217730	918	27.10	14400	14500	14340	18720	10080	14400	14398.40	2.09	252	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	15000	-4.13	20250106	14230	1.05	20250108	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198174	N	N	6	N	N
95	20250109	110148	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-30	5	-0.21	11692590	812	23.97	14400	14500	14340	18720	10080	14400	14399.74	2.09	146	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14230	0.98	20250108	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198174	N	N	6	N	N
96	20250109	100148	57	100.00	KOSPI	유통	N	N	N	N	N	14440	40	2	0.28	3668970	255	7.53	14400	14500	14340	18720	10080	14400	14388.12	2.09	48	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1372	14.86	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.41	13430	20240716	7.52	15000	-3.73	20250106	14230	1.48	20250108	16300	-11.41	20240426	13430	7.52	20240716	N	004080	500	67 억	198174	N	N	6	N	N
97	20250109	090149	57	100.00	KOSPI	유통	N	N	N	N	N	14400	0	3	0.00	216000	15	0.44	14400	14400	14400	18720	10080	14400	14400.00	2.09	0	14513	14456	14343	14286	14173	14485	14315	67	4320	500	10650	10	1	9500000	1368	14.81	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198174	N	N	6	N	N
98	20250108	160147	57	100.00	KOSPI	유통	N	N	N	N	N	14400	110	2	0.77	48499500	3388	152.48	14290	14400	14230	18570	10010	14290	14315.08	2.09	-617	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1368	14.81	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14230	1.19	20250108	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198248	N	N	6	N	N
99	20250108	150148	57	100.00	KOSPI	유통	N	N	N	N	N	14270	-20	5	-0.14	7729950	541	24.35	14290	14320	14270	18570	10010	14290	14288.26	2.09	-165	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1356	14.68	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.45	13430	20240716	6.25	15000	-4.87	20250106	14250	0.14	20250103	16300	-12.45	20240426	13430	6.25	20240716	N	004080	500	67 억	198248	N	N	2	N	N
100	20250108	140149	57	100.00	KOSPI	유통	N	N	N	N	N	14290	0	3	0.00	3661900	256	11.52	14290	14320	14290	18570	10010	14290	14304.30	2.09	-79	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14250	0.28	20250103	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198248	N	N	2	N	N
101	20250108	130150	57	100.00	KOSPI	유통	N	N	N	N	N	14300	10	2	0.07	3233090	226	10.17	14290	14320	14290	18570	10010	14290	14305.71	2.09	-74	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14250	0.35	20250103	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198248	N	N	2	N	N
102	20250108	120148	57	100.00	KOSPI	유통	N	N	N	N	N	14300	10	2	0.07	3075630	215	9.68	14290	14320	14290	18570	10010	14290	14305.26	2.09	-68	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14250	0.35	20250103	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198248	N	N	2	N	N
103	20250108	110148	57	100.00	KOSPI	유통	N	N	N	N	N	14290	0	3	0.00	2975530	208	9.36	14290	14320	14290	18570	10010	14290	14305.43	2.09	-61	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14250	0.28	20250103	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198248	N	N	2	N	N
104	20250108	100147	57	100.00	KOSPI	유통	N	N	N	N	N	14320	30	2	0.21	2260820	158	7.11	14290	14320	14290	18570	10010	14290	14308.99	2.09	-11	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1360	14.73	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14250	0.49	20250103	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	198248	N	N	2	N	N
105	20250108	090150	57	100.00	KOSPI	유통	N	N	N	N	N	14290	0	3	0.00	0	0	0.00	0	0	0	18570	10010	14290	0.00	2.09	0	14523	14406	14343	14226	14163	14375	14195	67	4280	500	10570	10	1	9500000	1358	14.70	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14250	0.28	20250103	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198248	N	N	2	N	N
106	20250107	160148	57	100.00	KOSPI	유통	N	N	N	N	N	14290	-110	5	-0.76	31581350	2205	57.44	14310	14460	14280	18720	10080	14400	14322.61	2.09	-1059	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1358	14.70	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14250	0.28	20250103	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198251	N	N	2	N	N
107	20250107	150148	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-80	5	-0.56	18554410	1297	33.78	14310	14460	14280	18720	10080	14400	14305.64	2.09	-975	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1360	14.73	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14250	0.49	20250103	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	198251	N	N	0	N	N
108	20250107	140147	57	100.00	KOSPI	유통	N	N	N	N	N	14290	-110	5	-0.76	15151390	1059	27.59	14310	14460	14290	18720	10080	14400	14307.26	2.09	-834	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1358	14.70	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.33	13430	20240716	6.40	15000	-4.73	20250106	14250	0.28	20250103	16300	-12.33	20240426	13430	6.40	20240716	N	004080	500	67 억	198251	N	N	0	N	N
109	20250107	130147	57	100.00	KOSPI	유통	N	N	N	N	N	14300	-100	5	-0.69	12635860	883	23.00	14310	14460	14290	18720	10080	14400	14310.15	2.09	-659	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	15000	-4.67	20250106	14250	0.35	20250103	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198251	N	N	0	N	N
110	20250107	120147	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-90	5	-0.62	9703440	678	17.66	14310	14460	14290	18720	10080	14400	14311.86	2.09	-481	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1359	14.72	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14250	0.42	20250103	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198251	N	N	0	N	N
111	20250107	110146	57	100.00	KOSPI	유통	N	N	N	N	N	14310	-90	5	-0.62	6693930	468	12.19	14310	14460	14290	18720	10080	14400	14303.27	2.09	-305	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1359	14.72	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	15000	-4.60	20250106	14250	0.42	20250103	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198251	N	N	0	N	N
112	20250107	100148	57	100.00	KOSPI	유통	N	N	N	N	N	14330	-70	5	-0.49	4305610	301	7.84	14310	14460	14290	18720	10080	14400	14304.35	2.09	-143	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1361	14.74	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.09	13430	20240716	6.70	15000	-4.47	20250106	14250	0.56	20250103	16300	-12.09	20240426	13430	6.70	20240716	N	004080	500	67 억	198251	N	N	0	N	N
113	20250107	090148	57	100.00	KOSPI	유통	N	N	N	N	N	14460	60	2	0.42	186300	13	0.34	14310	14460	14310	18720	10080	14400	14330.77	2.09	-1	15286	14842	14556	14112	13826	14765	14035	67	4320	500	10650	10	1	9500000	1374	14.88	1.20	12	0.00	972.00	12094.00	16300	20240426	-11.29	13430	20240716	7.67	15000	-3.60	20250106	14250	1.47	20250103	16300	-11.29	20240426	13430	7.67	20240716	N	004080	500	67 억	198251	N	N	0	N	N
114	20250106	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14400	20	2	0.14	54955560	3829	128.97	14400	15000	14270	18690	10070	14380	14352.46	2.09	836	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1368	14.81	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	15000	-4.00	20250106	14250	1.05	20250103	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198296	N	N	0	N	N
115	20250106	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14390	10	2	0.07	48689490	3393	114.28	14400	15000	14270	18690	10070	14380	14349.98	2.09	825	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1367	14.80	1.19	12	0.04	972.00	12094.00	16300	20240426	-11.72	13430	20240716	7.15	15000	-4.07	20250106	14250	0.98	20250103	16300	-11.72	20240426	13430	7.15	20240716	N	004080	500	67 억	198296	N	N	0	N	N
116	20250106	140145	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-20	5	-0.14	45369850	3162	106.50	14400	15000	14270	18690	10070	14380	14348.47	2.09	664	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1364	14.77	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14250	0.77	20250103	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	198296	N	N	0	N	N
117	20250106	130146	57	100.00	KOSPI	유통	N	N	N	N	N	14360	-20	5	-0.14	40143450	2798	94.24	14400	15000	14270	18690	10070	14380	14347.19	2.09	764	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1364	14.77	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	15000	-4.27	20250106	14250	0.77	20250103	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	198296	N	N	0	N	N
118	20250106	120146	57	100.00	KOSPI	유통	N	N	N	N	N	14350	-30	5	-0.21	37903110	2642	88.99	14400	15000	14270	18690	10070	14380	14346.37	2.09	614	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1363	14.76	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	15000	-4.33	20250106	14250	0.70	20250103	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	198296	N	N	0	N	N
119	20250106	110146	57	100.00	KOSPI	유통	N	N	N	N	N	14320	-60	5	-0.42	35799570	2495	84.04	14400	15000	14270	18690	10070	14380	14348.53	2.09	528	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1360	14.73	1.18	12	0.03	972.00	12094.00	16300	20240426	-12.15	13430	20240716	6.63	15000	-4.53	20250106	14250	0.49	20250103	16300	-12.15	20240426	13430	6.63	20240716	N	004080	500	67 억	198296	N	N	0	N	N
120	20250106	100145	57	100.00	KOSPI	유통	N	N	N	N	N	14370	-10	5	-0.07	11705520	810	27.28	14400	15000	14270	18690	10070	14380	14451.26	2.09	394	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	15000	-4.20	20250106	14250	0.84	20250103	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198296	N	N	0	N	N
121	20250106	090144	57	100.00	KOSPI	유통	N	N	N	N	N	14900	520	2	3.62	3611830	249	8.39	14400	15000	14270	18690	10070	14380	14505.34	2.09	109	14626	14502	14376	14252	14126	14565	14315	67	4310	500	10640	10	1	9500000	1416	15.33	1.23	12	0.00	972.00	12094.00	16300	20240426	-8.59	13430	20240716	10.95	15000	-0.67	20250106	14250	4.56	20250103	16300	-8.59	20240426	13430	10.95	20240716	N	004080	500	67 억	198296	N	N	0	N	N
122	20250103	160146	57	100.00	KOSPI	유통	N	N	N	N	N	14380	30	2	0.21	42664720	2968	102.88	14350	14500	14250	18650	10050	14350	14374.91	2.09	864	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	14500	-0.83	20250103	14250	0.91	20250103	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198292	N	N	0	N	N
123	20250103	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14400	50	2	0.35	35898540	2498	86.59	14350	14500	14250	18650	10050	14350	14370.91	2.09	825	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1368	14.81	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.66	13430	20240716	7.22	14500	-0.69	20250103	14250	1.05	20250103	16300	-11.66	20240426	13430	7.22	20240716	N	004080	500	67 억	198292	N	N	0	N	N
124	20250103	140145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	30	2	0.21	25768020	1794	62.18	14350	14500	14250	18650	10050	14350	14363.44	2.09	666	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	14500	-0.83	20250103	14250	0.91	20250103	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198292	N	N	0	N	N
125	20250103	130145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	30	2	0.21	23452530	1633	56.60	14350	14500	14250	18650	10050	14350	14361.62	2.09	533	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.02	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	14500	-0.83	20250103	14250	0.91	20250103	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198292	N	N	0	N	N
126	20250103	120145	57	100.00	KOSPI	유통	N	N	N	N	N	14370	20	2	0.14	19283890	1343	46.55	14350	14500	14250	18650	10050	14350	14358.82	2.09	394	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1365	14.78	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.84	13430	20240716	7.00	14500	-0.90	20250103	14250	0.84	20250103	16300	-11.84	20240426	13430	7.00	20240716	N	004080	500	67 억	198292	N	N	0	N	N
127	20250103	110146	57	100.00	KOSPI	유통	N	N	N	N	N	14360	10	2	0.07	17387190	1211	41.98	14350	14500	14250	18650	10050	14350	14357.71	2.09	262	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1364	14.77	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.90	13430	20240716	6.92	14500	-0.97	20250103	14250	0.77	20250103	16300	-11.90	20240426	13430	6.92	20240716	N	004080	500	67 억	198292	N	N	0	N	N
128	20250103	100145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	30	2	0.21	14412900	1004	34.80	14350	14500	14250	18650	10050	14350	14355.48	2.09	124	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.01	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	14500	-0.83	20250103	14250	0.91	20250103	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198292	N	N	0	N	N
129	20250103	090145	57	100.00	KOSPI	유통	N	N	N	N	N	14380	30	2	0.21	1679010	117	4.06	14350	14380	14350	18650	10050	14350	14350.51	2.09	-11	14410	14380	14320	14290	14230	14395	14305	67	4300	500	10610	10	1	9500000	1366	14.79	1.19	12	0.00	972.00	12094.00	16300	20240426	-11.78	13430	20240716	7.07	14380	0.00	20250103	14260	0.84	20250102	16300	-11.78	20240426	13430	7.07	20240716	N	004080	500	67 억	198292	N	N	0	N	N
130	20250102	160145	57	100.00	KOSPI	유통	N	N	N	N	N	14350	50	2	0.35	41297320	2885	103.07	14300	14350	14260	18590	10010	14300	14313.87	2.09	1051	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1363	14.76	1.19	12	0.03	972.00	12094.00	16300	20240426	-11.96	13430	20240716	6.85	14350	0.00	20250102	14260	0.63	20250102	16300	-11.96	20240426	13430	6.85	20240716	N	004080	500	67 억	198317	N	N	0	N	N
131	20250102	150146	57	100.00	KOSPI	유통	N	N	N	N	N	14310	10	2	0.07	20524330	1435	51.27	14300	14350	14260	18590	10010	14300	14302.67	2.09	1008	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.02	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	14350	-0.28	20250102	14260	0.35	20250102	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198317	N	N	0	N	N
132	20250102	140143	57	100.00	KOSPI	유통	N	N	N	N	N	14300	0	3	0.00	17120080	1197	42.77	14300	14350	14260	18590	10010	14300	14302.49	2.09	852	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	14350	-0.35	20250102	14260	0.28	20250102	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198317	N	N	0	N	N
133	20250102	130145	57	100.00	KOSPI	유통	N	N	N	N	N	14310	10	2	0.07	14916930	1043	37.26	14300	14350	14260	18590	10010	14300	14301.95	2.09	699	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	14350	-0.28	20250102	14260	0.35	20250102	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198317	N	N	0	N	N
134	20250102	120145	57	100.00	KOSPI	유통	N	N	N	N	N	14310	10	2	0.07	11799820	825	29.47	14300	14350	14270	18590	10010	14300	14302.81	2.09	549	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.72	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.21	13430	20240716	6.55	14350	-0.28	20250102	14270	0.28	20250102	16300	-12.21	20240426	13430	6.55	20240716	N	004080	500	67 억	198317	N	N	0	N	N
135	20250102	110140	57	100.00	KOSPI	유통	N	N	N	N	N	14300	0	3	0.00	8023270	561	20.04	14300	14350	14270	18590	10010	14300	14301.73	2.09	349	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.01	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	14350	-0.35	20250102	14270	0.21	20250102	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198317	N	N	0	N	N
136	20250102	100145	57	100.00	KOSPI	유통	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	0	0.00	0	0	0.00	0	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198317	N	N	0	N	N
137	20250102	090144	57	100.00	KOSPI	유통	N	N	N	N	N	14300	0	3	0.00	0	0	0.00	0	0	0	18590	10010	14300	0.00	2.09	0	14366	14332	14266	14232	14166	14350	14250	67	4290	500	10580	10	1	9500000	1359	14.71	1.18	12	0.00	972.00	12094.00	16300	20240426	-12.27	13430	20240716	6.48	0	0.00	0	0	0.00	0	16300	-12.27	20240426	13430	6.48	20240716	N	004080	500	67 억	198317	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History