KissMeData/001530/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 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	160122	57	100.00	KOSPI	유통	N	N	N	N	N	50000	350	2	0.70	3141377000	63067	142.37	49650	50100	49500	64500	34800	49650	49810.15	7.21	19299	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	100	1	21433322	10717	409.84	2.04	12	0.29	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	-0.60	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.56	N	001530	500	132 억	1545550	N	N	1	N	N
3	20250124	150123	57	100.00	KOSPI	유통	N	N	N	N	N	49800	150	2	0.30	2690312250	54024	121.96	49650	50100	49500	64500	34800	49650	49798.46	7.21	17596	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10674	408.20	2.03	12	0.25	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
4	20250124	140123	57	100.00	KOSPI	유통	N	N	N	N	N	49650	0	3	0.00	1070911050	21570	48.69	49650	49800	49500	64500	34800	49650	49648.17	7.21	6543	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10642	406.97	2.03	12	0.10	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
5	20250124	130123	57	100.00	KOSPI	유통	N	N	N	N	N	49650	0	3	0.00	712770500	14358	32.41	49650	49800	49500	64500	34800	49650	49642.74	7.21	4659	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10642	406.97	2.03	12	0.07	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
6	20250124	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49650	0	3	0.00	565996350	11401	25.74	49650	49800	49500	64500	34800	49650	49644.45	7.21	3933	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10642	406.97	2.03	12	0.05	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
7	20250124	110123	57	100.00	KOSPI	유통	N	N	N	N	N	49650	0	3	0.00	409288050	8243	18.61	49650	49800	49500	64500	34800	49650	49652.80	7.21	2682	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10642	406.97	2.03	12	0.04	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
8	20250124	100122	57	100.00	KOSPI	유통	N	N	N	N	N	49600	-50	5	-0.10	280293800	5645	12.74	49650	49800	49500	64500	34800	49650	49653.46	7.21	1773	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10631	406.56	2.02	12	0.03	122.00	24509.00	50500	20241227	-1.78	22442	20240426	121.01	50300	-1.39	20250114	47000	5.53	20250103	51500	-3.69	20241223	23450	111.51	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
9	20250124	090123	57	100.00	KOSPI	유통	N	N	N	N	N	49800	150	2	0.30	1741350	35	0.08	49650	49800	49650	64500	34800	49650	49752.86	7.21	10	49983	49816	49583	49416	49183	49850	49450	133	14850	500	32760	50	1	21433322	10674	408.20	2.03	12	0.00	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.56	N	001530	500	132 억	1545550	N	N	4	N	N
10	20250123	160123	57	100.00	KOSPI	유통	N	N	N	N	N	49650	-50	5	-0.10	2192140450	44267	98.58	49650	49750	49350	64600	34800	49700	49520.87	7.20	1240	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10642	406.97	2.03	12	0.21	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.58	N	001530	500	132 억	1543348	N	N	4	N	N
11	20250123	150122	57	100.00	KOSPI	유통	N	N	N	N	N	49450	-250	5	-0.50	2009279450	40579	90.37	49650	49750	49350	64600	34800	49700	49515.25	7.20	1056	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10599	405.33	2.02	12	0.19	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	50300	-1.69	20250114	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
12	20250123	140123	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-200	5	-0.40	1049496700	21215	47.24	49650	49750	49350	64600	34800	49700	49469.56	7.20	427	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10609	405.74	2.02	12	0.10	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
13	20250123	130122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-200	5	-0.40	857874050	17341	38.62	49650	49750	49350	64600	34800	49700	49470.85	7.20	1154	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10609	405.74	2.02	12	0.08	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
14	20250123	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49450	-250	5	-0.50	731981400	14796	32.95	49650	49750	49350	64600	34800	49700	49471.57	7.20	246	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10599	405.33	2.02	12	0.07	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	50300	-1.69	20250114	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
15	20250123	110123	57	100.00	KOSPI	유통	N	N	N	N	N	49450	-250	5	-0.50	489376450	9887	22.02	49650	49750	49350	64600	34800	49700	49496.96	7.20	649	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10599	405.33	2.02	12	0.05	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	50300	-1.69	20250114	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
16	20250123	100122	57	100.00	KOSPI	유통	N	N	N	N	N	49550	-150	5	-0.30	365492050	7381	16.44	49650	49750	49400	64600	34800	49700	49517.96	7.20	431	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10620	406.15	2.02	12	0.03	122.00	24509.00	50500	20241227	-1.88	22442	20240426	120.79	50300	-1.49	20250114	47000	5.43	20250103	51500	-3.79	20241223	23450	111.30	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
17	20250123	090122	57	100.00	KOSPI	유통	N	N	N	N	N	49750	50	2	0.10	27731950	559	1.24	49650	49750	49600	64600	34800	49700	49609.93	7.20	-91	50166	49932	49566	49332	48966	50050	49450	133	14900	500	32800	50	1	21433322	10663	407.79	2.03	12	0.00	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.58	N	001530	500	132 억	1543348	N	N	2	N	N
18	20250122	160123	57	100.00	KOSPI	유통	N	N	N	N	N	49700	-100	5	-0.20	2225982300	44903	162.15	49300	49800	49200	64700	34900	49800	49572.70	7.14	13114	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10652	407.38	2.03	12	0.21	122.00	24509.00	50500	20241227	-1.58	22442	20240426	121.46	50300	-1.19	20250114	47000	5.74	20250103	51500	-3.50	20241223	23450	111.94	20240426	2.56	N	001530	500	132 억	1529435	N	N	2	N	N
19	20250122	150122	57	100.00	KOSPI	유통	N	N	N	N	N	49600	-200	5	-0.40	1743865800	35192	127.08	49300	49800	49200	64700	34900	49800	49552.90	7.14	13748	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10631	406.56	2.02	12	0.16	122.00	24509.00	50500	20241227	-1.78	22442	20240426	121.01	50300	-1.39	20250114	47000	5.53	20250103	51500	-3.69	20241223	23450	111.51	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
20	20250122	140122	57	100.00	KOSPI	유통	N	N	N	N	N	49600	-200	5	-0.40	974023550	19671	71.03	49300	49800	49200	64700	34900	49800	49515.71	7.14	8388	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10631	406.56	2.02	12	0.09	122.00	24509.00	50500	20241227	-1.78	22442	20240426	121.01	50300	-1.39	20250114	47000	5.53	20250103	51500	-3.69	20241223	23450	111.51	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
21	20250122	130122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-300	5	-0.60	524202200	10586	38.23	49300	49800	49200	64700	34900	49800	49518.44	7.14	2959	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10609	405.74	2.02	12	0.05	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
22	20250122	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49650	-150	5	-0.30	451152900	9112	32.90	49300	49800	49200	64700	34900	49800	49511.95	7.14	2396	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10642	406.97	2.03	12	0.04	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
23	20250122	110122	57	100.00	KOSPI	유통	N	N	N	N	N	49600	-200	5	-0.40	269957450	5453	19.69	49300	49800	49200	64700	34900	49800	49506.23	7.14	1164	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10631	406.56	2.02	12	0.03	122.00	24509.00	50500	20241227	-1.78	22442	20240426	121.01	50300	-1.39	20250114	47000	5.53	20250103	51500	-3.69	20241223	23450	111.51	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
24	20250122	100122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-300	5	-0.60	117450000	2377	8.58	49300	49800	49200	64700	34900	49800	49411.02	7.14	162	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10609	405.74	2.02	12	0.01	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
25	20250122	090122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	0	3	0.00	8874500	180	0.65	49300	49800	49300	64700	34900	49800	49302.78	7.14	9	50466	50132	49566	49232	48666	49850	48950	133	14900	500	32860	50	1	21433322	10674	408.20	2.03	12	0.00	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.56	N	001530	500	132 억	1529435	N	N	8	N	N
26	20250121	160122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-150	5	-0.30	1373507800	27693	32.04	49850	49900	49000	64900	35000	49950	49597.65	7.15	-3372	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10674	408.20	2.03	12	0.13	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.58	N	001530	500	132 억	1532602	N	N	8	N	N
27	20250121	150122	57	100.00	KOSPI	유통	N	N	N	N	N	49650	-300	5	-0.60	868943800	17540	20.30	49850	49900	49000	64900	35000	49950	49540.70	7.15	-3021	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10642	406.97	2.03	12	0.08	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
28	20250121	140122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-450	5	-0.90	728681000	14710	17.02	49850	49900	49000	64900	35000	49950	49536.44	7.15	-2760	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10609	405.74	2.02	12	0.07	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
29	20250121	130121	57	100.00	KOSPI	유통	N	N	N	N	N	49600	-350	5	-0.70	607834200	12271	14.20	49850	49900	49000	64900	35000	49950	49534.20	7.15	-2612	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10631	406.56	2.02	12	0.06	122.00	24509.00	50500	20241227	-1.78	22442	20240426	121.01	50300	-1.39	20250114	47000	5.53	20250103	51500	-3.69	20241223	23450	111.51	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
30	20250121	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-450	5	-0.90	512765500	10353	11.98	49850	49900	49000	64900	35000	49950	49528.20	7.15	-2238	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10609	405.74	2.02	12	0.05	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
31	20250121	110121	57	100.00	KOSPI	유통	N	N	N	N	N	49650	-300	5	-0.60	352517300	7119	8.24	49850	49900	49000	64900	35000	49950	49517.81	7.15	-2565	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10642	406.97	2.03	12	0.03	122.00	24509.00	50500	20241227	-1.68	22442	20240426	121.24	50300	-1.29	20250114	47000	5.64	20250103	51500	-3.59	20241223	23450	111.73	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
32	20250121	100119	57	100.00	KOSPI	유통	N	N	N	N	N	49750	-200	5	-0.40	223012800	4515	5.22	49850	49900	49000	64900	35000	49950	49393.75	7.15	-2617	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10663	407.79	2.03	12	0.02	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
33	20250121	090122	57	100.00	KOSPI	유통	N	N	N	N	N	49900	-50	5	-0.10	3385050	68	0.08	49850	49900	49500	64900	35000	49950	49780.15	7.15	-57	51516	50732	49166	48382	46816	51125	48775	133	14950	500	32960	50	1	21433322	10695	409.02	2.04	12	0.00	122.00	24509.00	50500	20241227	-1.19	22442	20240426	122.35	50300	-0.80	20250114	47000	6.17	20250103	51500	-3.11	20241223	23450	112.79	20240426	2.58	N	001530	500	132 억	1532602	N	N	11	N	N
34	20250120	160121	57	100.00	KOSPI	유통	N	N	N	N	N	49950	0	3	0.00	4238125250	86422	119.37	49800	49950	47600	64900	35000	49950	49039.89	7.35	-42472	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10706	409.43	2.04	12	0.40	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.60	N	001530	500	132 억	1574873	N	N	11	N	N
35	20250120	150123	57	100.00	KOSPI	유통	N	N	N	N	N	49450	-500	5	-1.00	3710432950	75799	104.70	49800	49950	47600	64900	35000	49950	48950.95	7.35	-40052	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10599	405.33	2.02	12	0.35	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	50300	-1.69	20250114	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
36	20250120	140122	57	100.00	KOSPI	유통	N	N	N	N	N	49500	-450	5	-0.90	3152871750	64512	89.11	49800	49950	47600	64900	35000	49950	48872.64	7.35	-37902	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10609	405.74	2.02	12	0.30	122.00	24509.00	50500	20241227	-1.98	22442	20240426	120.57	50300	-1.59	20250114	47000	5.32	20250103	51500	-3.88	20241223	23450	111.09	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
37	20250120	130121	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-1000	5	-2.00	2942970450	60245	83.21	49800	49950	47600	64900	35000	49950	48850.04	7.35	-37431	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10492	401.23	2.00	12	0.28	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50300	-2.68	20250114	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
38	20250120	120122	57	100.00	KOSPI	유통	N	N	N	N	N	48650	-1300	5	-2.60	2708430950	55437	76.57	49800	49950	47600	64900	35000	49950	48856.02	7.35	-38608	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10427	398.77	1.98	12	0.26	122.00	24509.00	50500	20241227	-3.66	22442	20240426	116.78	50300	-3.28	20250114	47000	3.51	20250103	51500	-5.53	20241223	23450	107.46	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
39	20250120	110122	57	100.00	KOSPI	유통	N	N	N	N	N	48600	-1350	5	-2.70	2580706050	52807	72.94	49800	49950	47600	64900	35000	49950	48870.53	7.35	-38133	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10417	398.36	1.98	12	0.25	122.00	24509.00	50500	20241227	-3.76	22442	20240426	116.56	50300	-3.38	20250114	47000	3.40	20250103	51500	-5.63	20241223	23450	107.25	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
40	20250120	100122	57	100.00	KOSPI	유통	N	N	N	N	N	48900	-1050	5	-2.10	2315337000	47348	65.40	49800	49950	47600	64900	35000	49950	48900.42	7.35	-36561	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10481	400.82	2.00	12	0.22	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	50300	-2.78	20250114	47000	4.04	20250103	51500	-5.05	20241223	23450	108.53	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
41	20250120	090122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-150	5	-0.30	26149000	525	0.73	49800	49950	49800	64900	35000	49950	49807.62	7.35	1	50216	50082	49866	49732	49516	49975	49625	133	14950	500	32960	50	1	21433322	10674	408.20	2.03	12	0.00	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.60	N	001530	500	132 억	1574873	N	N	0	N	N
42	20250117	160121	57	100.00	KOSPI	유통	N	N	N	N	N	49950	-50	5	-0.10	3603559200	72346	181.64	50000	50000	49650	65000	35000	50000	49810.07	7.36	-3772	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10706	409.43	2.04	12	0.34	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
43	20250117	150122	57	100.00	KOSPI	유통	N	N	N	N	N	49750	-250	5	-0.50	2397973400	48129	120.84	50000	50000	49750	65000	35000	50000	49823.88	7.36	1633	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10663	407.79	2.03	12	0.22	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
44	20250117	140122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-200	5	-0.40	1624549600	32594	81.83	50000	50000	49750	65000	35000	50000	49841.98	7.36	584	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10674	408.20	2.03	12	0.15	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
45	20250117	130122	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-150	5	-0.30	1344288000	26967	67.71	50000	50000	49750	65000	35000	50000	49849.37	7.36	1353	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10685	408.61	2.03	12	0.13	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	-0.89	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
46	20250117	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49950	-50	5	-0.10	1112343950	22316	56.03	50000	50000	49750	65000	35000	50000	49845.13	7.36	1103	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10706	409.43	2.04	12	0.10	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
47	20250117	110122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-200	5	-0.40	694006200	13921	34.95	50000	50000	49750	65000	35000	50000	49853.19	7.36	980	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10674	408.20	2.03	12	0.06	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
48	20250117	100122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-200	5	-0.40	537049000	10770	27.04	50000	50000	49750	65000	35000	50000	49865.27	7.36	1457	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	50	1	21433322	10674	408.20	2.03	12	0.05	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
49	20250117	090121	57	100.00	KOSPI	유통	N	N	N	N	N	50000	0	3	0.00	57497000	1150	2.89	50000	50000	49800	65000	35000	50000	49997.39	7.36	1004	50366	50182	49916	49732	49466	50275	49825	133	15000	500	33000	100	1	21433322	10717	409.84	2.04	12	0.01	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	-0.60	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.61	N	001530	500	132 억	1578094	N	N	10	N	N
50	20250116	160121	57	100.00	KOSPI	유통	N	N	N	N	N	50000	100	2	0.20	1972221300	39572	108.00	49700	50100	49650	64800	34950	49900	49838.81	7.33	7749	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	100	1	21433322	10717	409.84	2.04	12	0.18	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	-0.60	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.60	N	001530	500	132 억	1570256	N	N	10	N	N
51	20250116	150119	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-50	5	-0.10	1737982700	34878	95.19	49700	50100	49650	64800	34950	49900	49830.34	7.33	6754	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10685	408.61	2.03	12	0.16	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	-0.89	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
52	20250116	140121	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-50	5	-0.10	916337150	18414	50.26	49700	49950	49650	64800	34950	49900	49763.07	7.33	519	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10685	408.61	2.03	12	0.09	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	-0.89	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
53	20250116	130122	57	100.00	KOSPI	유통	N	N	N	N	N	49750	-150	5	-0.30	820860950	16497	45.02	49700	49950	49650	64800	34950	49900	49758.20	7.33	85	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10663	407.79	2.03	12	0.08	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
54	20250116	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-100	5	-0.20	657620800	13217	36.07	49700	49950	49650	64800	34950	49900	49755.68	7.33	-375	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10674	408.20	2.03	12	0.06	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	-0.99	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
55	20250116	110122	57	100.00	KOSPI	유통	N	N	N	N	N	49750	-150	5	-0.30	494817500	9947	27.15	49700	49950	49650	64800	34950	49900	49745.40	7.33	-626	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10663	407.79	2.03	12	0.05	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
56	20250116	100122	57	100.00	KOSPI	유통	N	N	N	N	N	49750	-150	5	-0.30	409608550	8235	22.47	49700	49950	49650	64800	34950	49900	49739.96	7.33	-1088	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10663	407.79	2.03	12	0.04	122.00	24509.00	50500	20241227	-1.49	22442	20240426	121.68	50300	-1.09	20250114	47000	5.85	20250103	51500	-3.40	20241223	23450	112.15	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
57	20250116	090122	57	100.00	KOSPI	유통	N	N	N	N	N	49950	50	2	0.10	56015900	1127	3.08	49700	49950	49700	64800	34950	49900	49703.55	7.33	151	50533	50216	49983	49666	49433	50100	49550	133	14900	500	32930	50	1	21433322	10706	409.43	2.04	12	0.01	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.60	N	001530	500	132 억	1570256	N	N	0	N	N
58	20250115	160121	57	100.00	KOSPI	유통	N	N	N	N	N	49900	-200	5	-0.40	1827468150	36638	190.11	50300	50300	49750	65100	35100	50100	49879.04	7.34	-2868	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10695	409.02	2.04	12	0.17	122.00	24509.00	50500	20241227	-1.19	22442	20240426	122.35	50300	0.00	20250114	47000	6.17	20250103	51500	-3.11	20241223	23450	112.79	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
59	20250115	150122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-300	5	-0.60	1658980750	33260	172.58	50300	50300	49750	65100	35100	50100	49879.16	7.34	-2528	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10674	408.20	2.03	12	0.16	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	0.00	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
60	20250115	140122	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-250	5	-0.50	1382039650	27706	143.76	50300	50300	49750	65100	35100	50100	49882.32	7.34	-1001	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10685	408.61	2.03	12	0.13	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	0.00	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
61	20250115	130122	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-250	5	-0.50	1230807700	24676	128.04	50300	50300	49750	65100	35100	50100	49878.74	7.34	-1797	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10685	408.61	2.03	12	0.12	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	0.00	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
62	20250115	120122	57	100.00	KOSPI	유통	N	N	N	N	N	49800	-300	5	-0.60	1034609800	20739	107.61	50300	50300	49750	65100	35100	50100	49887.16	7.34	-1566	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10674	408.20	2.03	12	0.10	122.00	24509.00	50500	20241227	-1.39	22442	20240426	121.91	50300	0.00	20250114	47000	5.96	20250103	51500	-3.30	20241223	23450	112.37	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
63	20250115	110122	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-250	5	-0.50	906879050	18177	94.32	50300	50300	49750	65100	35100	50100	49891.57	7.34	-1860	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	50	1	21433322	10685	408.61	2.03	12	0.08	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	0.00	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
64	20250115	100121	57	100.00	KOSPI	유통	N	N	N	N	N	50000	-100	5	-0.20	738787400	14809	76.84	50300	50300	49750	65100	35100	50100	49887.73	7.34	-3276	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	100	1	21433322	10717	409.84	2.04	12	0.07	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	0.00	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
65	20250115	090122	57	100.00	KOSPI	유통	N	N	N	N	N	50000	-100	5	-0.20	18590200	371	1.93	50300	50300	50000	65100	35100	50100	50108.36	7.34	-241	50566	50332	50066	49832	49566	50200	49700	133	15000	500	33060	100	1	21433322	10717	409.84	2.04	12	0.00	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	0.00	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.57	N	001530	500	132 억	1572308	N	N	4	N	N
66	20250114	160121	57	100.00	KOSPI	유통	N	N	N	N	N	50100	-100	5	-0.20	963408900	19272	15.94	50200	50300	49800	65200	35200	50200	49990.08	7.34	-1080	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	100	1	21433322	10738	410.66	2.04	12	0.09	122.00	24509.00	50500	20241227	-0.79	22442	20240426	123.24	50300	-0.40	20250114	47000	6.60	20250103	51500	-2.72	20241223	23450	113.65	20240426	2.58	N	001530	500	132 억	1572808	N	N	4	N	N
67	20250114	150121	57	100.00	KOSPI	유통	N	N	N	N	N	49950	-250	5	-0.50	875740050	17520	14.49	50200	50300	49800	65200	35200	50200	49985.16	7.34	-883	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	50	1	21433322	10706	409.43	2.04	12	0.08	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
68	20250114	140122	57	100.00	KOSPI	유통	N	N	N	N	N	50100	-100	5	-0.20	678773500	13581	11.24	50200	50300	49800	65200	35200	50200	49979.64	7.34	-220	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	100	1	21433322	10738	410.66	2.04	12	0.06	122.00	24509.00	50500	20241227	-0.79	22442	20240426	123.24	50300	-0.40	20250114	47000	6.60	20250103	51500	-2.72	20241223	23450	113.65	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
69	20250114	130122	57	100.00	KOSPI	유통	N	N	N	N	N	50000	-200	5	-0.40	644664500	12899	10.67	50200	50300	49800	65200	35200	50200	49977.87	7.34	-399	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	100	1	21433322	10717	409.84	2.04	12	0.06	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50300	-0.60	20250114	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
70	20250114	120121	57	100.00	KOSPI	유통	N	N	N	N	N	49850	-350	5	-0.70	558269600	11169	9.24	50200	50300	49800	65200	35200	50200	49983.85	7.34	-1025	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	50	1	21433322	10685	408.61	2.03	12	0.05	122.00	24509.00	50500	20241227	-1.29	22442	20240426	122.13	50300	-0.89	20250114	47000	6.06	20250103	51500	-3.20	20241223	23450	112.58	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
71	20250114	110121	57	100.00	KOSPI	유통	N	N	N	N	N	49950	-250	5	-0.50	417699750	8352	6.91	50200	50300	49800	65200	35200	50200	50011.94	7.34	-1077	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	50	1	21433322	10706	409.43	2.04	12	0.04	122.00	24509.00	50500	20241227	-1.09	22442	20240426	122.57	50300	-0.70	20250114	47000	6.28	20250103	51500	-3.01	20241223	23450	113.01	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
72	20250114	100121	57	100.00	KOSPI	유통	N	N	N	N	N	49900	-300	5	-0.60	271657250	5428	4.49	50200	50300	49800	65200	35200	50200	50047.39	7.34	-703	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	50	1	21433322	10695	409.02	2.04	12	0.03	122.00	24509.00	50500	20241227	-1.19	22442	20240426	122.35	50300	-0.80	20250114	47000	6.17	20250103	51500	-3.11	20241223	23450	112.79	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
73	20250114	090121	57	100.00	KOSPI	유통	N	N	N	N	N	50200	0	3	0.00	3611800	72	0.06	50200	50200	50000	65200	35200	50200	50163.89	7.34	-10	51033	50616	49783	49366	48533	50825	49575	133	15000	500	33130	100	1	21433322	10760	411.48	2.05	12	0.00	122.00	24509.00	50500	20241227	-0.59	22442	20240426	123.69	50200	0.00	20250113	47000	6.81	20250103	51500	-2.52	20241223	23450	114.07	20240426	2.58	N	001530	500	132 억	1572808	N	N	18	N	N
74	20250113	160121	57	100.00	KOSPI	유통	N	N	N	N	N	50200	1100	2	2.24	5994038400	120845	198.83	49100	50200	48950	63800	34400	49100	49601.04	7.07	56786	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	100	1	21433322	10760	411.48	2.05	12	0.56	122.00	24509.00	50500	20241227	-0.59	22442	20240426	123.69	50200	0.00	20250113	47000	6.81	20250103	51500	-2.52	20241223	23450	114.07	20240426	2.60	N	001530	500	132 억	1515162	N	N	18	N	N
75	20250113	150121	57	100.00	KOSPI	유통	N	N	N	N	N	50000	900	2	1.83	5653957200	114051	187.65	49100	50200	48950	63800	34400	49100	49573.94	7.07	53419	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	100	1	21433322	10717	409.84	2.04	12	0.53	122.00	24509.00	50500	20241227	-0.99	22442	20240426	122.80	50200	-0.40	20250113	47000	6.38	20250103	51500	-2.91	20241223	23450	113.22	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
76	20250113	140121	57	100.00	KOSPI	유통	N	N	N	N	N	49450	350	2	0.71	2692714000	54755	90.09	49100	49500	48950	63800	34400	49100	49177.50	7.07	27342	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10599	405.33	2.02	12	0.26	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	49600	-0.30	20250102	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
77	20250113	130120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	0	3	0.00	1353971750	27590	45.39	49100	49250	48950	63800	34400	49100	49074.73	7.07	11805	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10524	402.46	2.00	12	0.13	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
78	20250113	120120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	0	3	0.00	887866050	18094	29.77	49100	49250	48950	63800	34400	49100	49069.64	7.07	5363	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10524	402.46	2.00	12	0.08	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
79	20250113	110121	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-150	5	-0.31	465911000	9492	15.62	49100	49250	48950	63800	34400	49100	49084.60	7.07	1232	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10492	401.23	2.00	12	0.04	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
80	20250113	100120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	0	3	0.00	389768250	7939	13.06	49100	49250	49000	63800	34400	49100	49095.38	7.07	1339	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10524	402.46	2.00	12	0.04	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
81	20250113	090121	57	100.00	KOSPI	유통	N	N	N	N	N	49200	100	2	0.20	31234700	635	1.04	49100	49250	49100	63800	34400	49100	49188.50	7.07	130	49400	49250	49000	48850	48600	49125	48725	133	14700	500	32400	50	1	21433322	10545	403.28	2.01	12	0.00	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	49600	-0.81	20250102	47000	4.68	20250103	51500	-4.47	20241223	23450	109.81	20240426	2.60	N	001530	500	132 억	1515162	N	N	23	N	N
82	20250110	160120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-50	5	-0.10	2732743850	55770	140.90	49150	49150	48750	63800	34450	49150	48999.98	7.02	8462	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10524	402.46	2.00	12	0.26	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.60	N	001530	500	132 억	1505649	N	N	23	N	N
83	20250110	150120	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-100	5	-0.20	1956083050	39949	100.93	49150	49150	48750	63800	34450	49150	48964.51	7.02	5213	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10513	402.05	2.00	12	0.19	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
84	20250110	140120	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-200	5	-0.41	1231215400	25169	63.59	49150	49150	48750	63800	34450	49150	48917.93	7.02	1226	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10492	401.23	2.00	12	0.12	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
85	20250110	130120	57	100.00	KOSPI	유통	N	N	N	N	N	49000	-150	5	-0.31	1022222950	20900	52.80	49150	49150	48750	63800	34450	49150	48910.19	7.02	1077	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10502	401.64	2.00	12	0.10	122.00	24509.00	50500	20241227	-2.97	22442	20240426	118.34	49600	-1.21	20250102	47000	4.26	20250103	51500	-4.85	20241223	23450	108.96	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
86	20250110	120120	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-100	5	-0.20	791121350	16192	40.91	49150	49150	48750	63800	34450	49150	48858.78	7.02	157	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10513	402.05	2.00	12	0.08	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
87	20250110	110120	57	100.00	KOSPI	유통	N	N	N	N	N	48900	-250	5	-0.51	636822200	13041	32.95	49150	49150	48750	63800	34450	49150	48832.31	7.02	-1279	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10481	400.82	2.00	12	0.06	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	49600	-1.41	20250102	47000	4.04	20250103	51500	-5.05	20241223	23450	108.53	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
88	20250110	100121	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-200	5	-0.41	307411450	6292	15.90	49150	49150	48750	63800	34450	49150	48857.51	7.02	-342	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10492	401.23	2.00	12	0.03	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
89	20250110	090120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-50	5	-0.10	2309050	47	0.12	49150	49150	49100	63800	34450	49150	49128.72	7.02	23	49483	49316	49033	48866	48583	49400	48950	133	14650	500	32430	50	1	21433322	10524	402.46	2.00	12	0.00	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.60	N	001530	500	132 억	1505649	N	N	9	N	N
90	20250109	160120	57	100.00	KOSPI	유통	N	N	N	N	N	49150	100	2	0.20	1939118800	39574	86.42	49000	49200	48750	63700	34350	49050	48999.81	6.96	10672	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10534	402.87	2.01	12	0.18	122.00	24509.00	50500	20241227	-2.67	22442	20240426	119.01	49600	-0.91	20250102	47000	4.57	20250103	51500	-4.56	20241223	23450	109.59	20240426	2.60	N	001530	500	132 억	1492486	N	N	9	N	N
91	20250109	150120	57	100.00	KOSPI	유통	N	N	N	N	N	49050	0	3	0.00	1764574850	36021	78.66	49000	49200	48750	63700	34350	49050	48987.39	6.96	9701	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10513	402.05	2.00	12	0.17	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
92	20250109	140121	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-200	5	-0.41	689559600	14107	30.81	49000	49050	48750	63700	34350	49050	48880.67	6.96	1397	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10470	400.41	1.99	12	0.07	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
93	20250109	130120	57	100.00	KOSPI	유통	N	N	N	N	N	48900	-150	5	-0.31	597971500	12233	26.71	49000	49050	48750	63700	34350	49050	48881.84	6.96	1501	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10481	400.82	2.00	12	0.06	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	49600	-1.41	20250102	47000	4.04	20250103	51500	-5.05	20241223	23450	108.53	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
94	20250109	120120	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-200	5	-0.41	478069950	9780	21.36	49000	49050	48750	63700	34350	49050	48882.41	6.96	1257	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10470	400.41	1.99	12	0.05	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
95	20250109	110120	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-200	5	-0.41	399548350	8173	17.85	49000	49050	48750	63700	34350	49050	48886.38	6.96	1726	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10470	400.41	1.99	12	0.04	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
96	20250109	100120	57	100.00	KOSPI	유통	N	N	N	N	N	49000	-50	5	-0.10	295147450	6041	13.19	49000	49000	48750	63700	34350	49050	48857.38	6.96	1065	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10502	401.64	2.00	12	0.03	122.00	24509.00	50500	20241227	-2.97	22442	20240426	118.34	49600	-1.21	20250102	47000	4.26	20250103	51500	-4.85	20241223	23450	108.96	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
97	20250109	090120	57	100.00	KOSPI	유통	N	N	N	N	N	49000	-50	5	-0.10	98000	2	0.00	49000	49000	49000	63700	34350	49050	49000.00	6.96	0	49650	49350	48950	48650	48250	49500	48800	133	14650	500	32370	50	1	21433322	10502	401.64	2.00	12	0.00	122.00	24509.00	50500	20241227	-2.97	22442	20240426	118.34	49600	-1.21	20250102	47000	4.26	20250103	51500	-4.85	20241223	23450	108.96	20240426	2.60	N	001530	500	132 억	1492486	N	N	19	N	N
98	20250108	160119	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-50	5	-0.10	2238058900	45791	95.02	48800	49250	48550	63800	34400	49100	48875.50	6.98	-4965	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10513	402.05	2.00	12	0.21	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.60	N	001530	500	132 억	1496967	N	N	19	N	N
99	20250108	150120	57	100.00	KOSPI	유통	N	N	N	N	N	48800	-300	5	-0.61	1462334100	29971	62.19	48800	49250	48550	63800	34400	49100	48791.64	6.98	-4086	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10459	400.00	1.99	12	0.14	122.00	24509.00	50500	20241227	-3.37	22442	20240426	117.45	49600	-1.61	20250102	47000	3.83	20250103	51500	-5.24	20241223	23450	108.10	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
100	20250108	140120	57	100.00	KOSPI	유통	N	N	N	N	N	48600	-500	5	-1.02	1131941950	23201	48.15	48800	49250	48600	63800	34400	49100	48788.50	6.98	-3298	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10417	398.36	1.98	12	0.11	122.00	24509.00	50500	20241227	-3.76	22442	20240426	116.56	49600	-2.02	20250102	47000	3.40	20250103	51500	-5.63	20241223	23450	107.25	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
101	20250108	130121	57	100.00	KOSPI	유통	N	N	N	N	N	48800	-300	5	-0.61	927874350	19007	39.44	48800	49250	48600	63800	34400	49100	48817.51	6.98	-3128	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10459	400.00	1.99	12	0.09	122.00	24509.00	50500	20241227	-3.37	22442	20240426	117.45	49600	-1.61	20250102	47000	3.83	20250103	51500	-5.24	20241223	23450	108.10	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
102	20250108	120120	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-250	5	-0.51	754454500	15459	32.08	48800	49250	48600	63800	34400	49100	48803.58	6.98	-2521	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10470	400.41	1.99	12	0.07	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
103	20250108	110119	57	100.00	KOSPI	유통	N	N	N	N	N	48700	-400	5	-0.81	544015400	11147	23.13	48800	49250	48600	63800	34400	49100	48803.75	6.98	-1416	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10438	399.18	1.99	12	0.05	122.00	24509.00	50500	20241227	-3.56	22442	20240426	117.00	49600	-1.81	20250102	47000	3.62	20250103	51500	-5.44	20241223	23450	107.68	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
104	20250108	100120	57	100.00	KOSPI	유통	N	N	N	N	N	48750	-350	5	-0.71	295021000	6034	12.52	48800	49250	48700	63800	34400	49100	48893.11	6.98	-59	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10449	399.59	1.99	12	0.03	122.00	24509.00	50500	20241227	-3.47	22442	20240426	117.23	49600	-1.71	20250102	47000	3.72	20250103	51500	-5.34	20241223	23450	107.89	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
105	20250108	090121	57	100.00	KOSPI	유통	N	N	N	N	N	48800	-300	5	-0.61	1171200	24	0.05	48800	48800	48800	63800	34400	49100	48800.00	6.98	-9	49800	49450	49100	48750	48400	49275	48575	133	14700	500	32400	50	1	21433322	10459	400.00	1.99	12	0.00	122.00	24509.00	50500	20241227	-3.37	22442	20240426	117.45	49600	-1.61	20250102	47000	3.83	20250103	51500	-5.24	20241223	23450	108.10	20240426	2.60	N	001530	500	132 억	1496967	N	N	8	N	N
106	20250107	160120	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-50	5	-0.10	2359262600	48187	79.88	49150	49450	48750	63800	34450	49150	48959.97	6.95	4525	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10524	402.46	2.00	12	0.22	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.72	N	001530	500	132 억	1490396	N	N	8	N	N
107	20250107	150120	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-200	5	-0.41	2091203500	42716	70.81	49150	49450	48750	63800	34450	49150	48955.98	6.95	4060	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10492	401.23	2.00	12	0.20	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
108	20250107	140119	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-200	5	-0.41	1677657650	34279	56.83	49150	49450	48750	63800	34450	49150	48941.27	6.95	2931	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10492	401.23	2.00	12	0.16	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
109	20250107	130119	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-100	5	-0.20	1373873850	28073	46.54	49150	49450	48750	63800	34450	49150	48939.33	6.95	2546	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10513	402.05	2.00	12	0.13	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
110	20250107	120120	57	100.00	KOSPI	유통	N	N	N	N	N	48900	-250	5	-0.51	865835400	17692	29.33	49150	49450	48750	63800	34450	49150	48939.37	6.95	-2122	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10481	400.82	2.00	12	0.08	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	49600	-1.41	20250102	47000	4.04	20250103	51500	-5.05	20241223	23450	108.53	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
111	20250107	110119	57	100.00	KOSPI	유통	N	N	N	N	N	48800	-350	5	-0.71	662189050	13526	22.42	49150	49450	48750	63800	34450	49150	48956.75	6.95	-2077	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10459	400.00	1.99	12	0.06	122.00	24509.00	50500	20241227	-3.37	22442	20240426	117.45	49600	-1.61	20250102	47000	3.83	20250103	51500	-5.24	20241223	23450	108.10	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
112	20250107	100120	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-300	5	-0.61	385329250	7864	13.04	49150	49450	48800	63800	34450	49150	48999.14	6.95	-1738	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10470	400.41	1.99	12	0.04	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
113	20250107	090120	57	100.00	KOSPI	유통	N	N	N	N	N	49450	300	2	0.61	62410450	1267	2.10	49150	49450	49150	63800	34450	49150	49258.45	6.95	154	49816	49482	48866	48532	47916	49175	48225	133	14650	500	32430	50	1	21433322	10599	405.33	2.02	12	0.01	122.00	24509.00	50500	20241227	-2.08	22442	20240426	120.35	49600	-0.30	20250102	47000	5.21	20250103	51500	-3.98	20241223	23450	110.87	20240426	2.72	N	001530	500	132 억	1490396	N	N	0	N	N
114	20250106	160119	57	100.00	KOSPI	유통	N	N	N	N	N	49150	-100	5	-0.20	2948090450	60316	48.33	49200	49200	48250	64000	34500	49250	48877.41	6.93	-1200	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10534	402.87	2.01	12	0.28	122.00	24509.00	50500	20241227	-2.67	22442	20240426	119.01	49600	-0.91	20250102	47000	4.57	20250103	51500	-4.56	20241223	23450	109.59	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
115	20250106	150119	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-150	5	-0.30	2274572850	46592	37.33	49200	49200	48250	64000	34500	49250	48818.96	6.93	-246	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10524	402.46	2.00	12	0.22	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
116	20250106	140119	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-200	5	-0.41	1428004550	29327	23.50	49200	49200	48250	64000	34500	49250	48692.49	6.93	-5296	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10513	402.05	2.00	12	0.14	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
117	20250106	130119	57	100.00	KOSPI	유통	N	N	N	N	N	49050	-200	5	-0.41	1188466500	24450	19.59	49200	49200	48250	64000	34500	49250	48608.04	6.93	-5918	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10513	402.05	2.00	12	0.11	122.00	24509.00	50500	20241227	-2.87	22442	20240426	118.56	49600	-1.11	20250102	47000	4.36	20250103	51500	-4.76	20241223	23450	109.17	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
118	20250106	120119	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-300	5	-0.61	965279900	19898	15.94	49200	49200	48250	64000	34500	49250	48511.40	6.93	-6456	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10492	401.23	2.00	12	0.09	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
119	20250106	110119	57	100.00	KOSPI	유통	N	N	N	N	N	48900	-350	5	-0.71	776744750	16044	12.85	49200	49200	48250	64000	34500	49250	48413.41	6.93	-5270	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10481	400.82	2.00	12	0.07	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	49600	-1.41	20250102	47000	4.04	20250103	51500	-5.05	20241223	23450	108.53	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
120	20250106	100119	57	100.00	KOSPI	유통	N	N	N	N	N	48450	-800	5	-1.62	470788050	9731	7.80	49200	49200	48250	64000	34500	49250	48380.23	6.93	-4043	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10384	397.13	1.98	12	0.05	122.00	24509.00	50500	20241227	-4.06	22442	20240426	115.89	49600	-2.32	20250102	47000	3.09	20250103	51500	-5.92	20241223	23450	106.61	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
121	20250106	090118	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-300	5	-0.61	2360850	48	0.04	49200	49200	48950	64000	34500	49250	49184.38	6.93	-20	51083	50166	48583	47666	46083	50625	48125	133	14750	500	32500	50	1	21433322	10492	401.23	2.00	12	0.00	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	47000	4.15	20250103	51500	-4.95	20241223	23450	108.74	20240426	2.75	N	001530	500	132 억	1485536	N	N	0	N	N
122	20250103	160120	57	100.00	KOSPI	유통	N	N	N	N	N	49250	-50	5	-0.10	6075569650	124810	120.66	49150	49500	47000	64000	34550	49300	48678.55	6.90	6638	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10556	403.69	2.01	12	0.58	122.00	24509.00	50500	20241227	-2.48	22442	20240426	119.45	49600	-0.71	20250102	47000	4.79	20250103	51500	-4.37	20241223	23450	110.02	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
123	20250103	150119	57	100.00	KOSPI	유통	N	N	N	N	N	49150	-150	5	-0.30	4698090150	96701	93.49	49150	49500	47000	64000	34550	49300	48583.68	6.90	-8072	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10534	402.87	2.01	12	0.45	122.00	24509.00	50500	20241227	-2.67	22442	20240426	119.01	49600	-0.91	20250102	47000	4.57	20250103	51500	-4.56	20241223	23450	109.59	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
124	20250103	140118	57	100.00	KOSPI	유통	N	N	N	N	N	49200	-100	5	-0.20	4312149700	88839	85.89	49150	49500	47000	64000	34550	49300	48538.93	6.90	-11821	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10545	403.28	2.01	12	0.41	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	49600	-0.81	20250102	47000	4.68	20250103	51500	-4.47	20241223	23450	109.81	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
125	20250103	130119	57	100.00	KOSPI	유통	N	N	N	N	N	49000	-300	5	-0.61	3774038150	77885	75.30	49150	49500	47000	64000	34550	49300	48456.55	6.90	-13415	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10502	401.64	2.00	12	0.36	122.00	24509.00	50500	20241227	-2.97	22442	20240426	118.34	49600	-1.21	20250102	47000	4.26	20250103	51500	-4.85	20241223	23450	108.96	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
126	20250103	120119	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-200	5	-0.41	3550057000	73322	70.88	49150	49500	47000	64000	34550	49300	48417.35	6.90	-14428	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10524	402.46	2.00	12	0.34	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	47000	4.47	20250103	51500	-4.66	20241223	23450	109.38	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
127	20250103	110119	57	100.00	KOSPI	유통	N	N	N	N	N	48850	-450	5	-0.91	3331764550	68866	66.58	49150	49500	47000	64000	34550	49300	48380.40	6.90	-17630	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10470	400.41	1.99	12	0.32	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	49600	-1.51	20250102	47000	3.94	20250103	51500	-5.15	20241223	23450	108.32	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
128	20250103	100119	57	100.00	KOSPI	유통	N	N	N	N	N	48250	-1050	5	-2.13	2623895250	54378	52.57	49150	49500	47000	64000	34550	49300	48252.88	6.90	-16490	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10342	395.49	1.97	12	0.25	122.00	24509.00	50500	20241227	-4.46	22442	20240426	115.00	49600	-2.72	20250102	47000	2.66	20250103	51500	-6.31	20241223	23450	105.76	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
129	20250103	090119	57	100.00	KOSPI	유통	N	N	N	N	N	49100	-200	5	-0.41	40877700	830	0.80	49150	49500	49100	64000	34550	49300	49250.24	6.90	687	49966	49632	49266	48932	48566	49800	49100	133	14700	500	32530	50	1	21433322	10524	402.46	2.00	12	0.00	122.00	24509.00	50500	20241227	-2.77	22442	20240426	118.79	49600	-1.01	20250102	48900	0.41	20250102	51500	-4.66	20241223	23450	109.38	20240426	2.81	N	001530	500	132 억	1478003	N	N	0	N	N
130	20250102	160119	57	100.00	KOSPI	유통	N	N	N	N	N	49300	100	2	0.20	4969787700	101023	62.43	49200	49600	48900	63900	34450	49200	49194.62	6.90	-5008	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10567	404.10	2.01	12	0.47	122.00	24509.00	50500	20241227	-2.38	22442	20240426	119.68	49600	-0.60	20250102	48900	0.82	20250102	51500	-4.27	20241223	23450	110.23	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
131	20250102	150119	57	100.00	KOSPI	유통	N	N	N	N	N	49200	0	3	0.00	4531639500	92110	56.92	49200	49600	48900	63900	34450	49200	49198.13	6.90	-1286	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10545	403.28	2.01	12	0.43	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	49600	-0.81	20250102	48900	0.61	20250102	51500	-4.47	20241223	23450	109.81	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
132	20250102	140118	57	100.00	KOSPI	유통	N	N	N	N	N	49250	50	2	0.10	3940259350	80094	49.49	49200	49600	48900	63900	34450	49200	49195.44	6.90	-2117	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10556	403.69	2.01	12	0.37	122.00	24509.00	50500	20241227	-2.48	22442	20240426	119.45	49600	-0.71	20250102	48900	0.72	20250102	51500	-4.37	20241223	23450	110.02	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
133	20250102	130119	57	100.00	KOSPI	유통	N	N	N	N	N	48950	-250	5	-0.51	3150875850	64050	39.58	49200	49600	48900	63900	34450	49200	49194.00	6.90	-6324	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10492	401.23	2.00	12	0.30	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	49600	-1.31	20250102	48900	0.10	20250102	51500	-4.95	20241223	23450	108.74	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
134	20250102	120119	57	100.00	KOSPI	유통	N	N	N	N	N	49250	50	2	0.10	2094836350	42520	26.28	49200	49600	49150	63900	34450	49200	49267.08	6.90	8489	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10556	403.69	2.01	12	0.20	122.00	24509.00	50500	20241227	-2.48	22442	20240426	119.45	49600	-0.71	20250102	49150	0.20	20250102	51500	-4.37	20241223	23450	110.02	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
135	20250102	110117	57	100.00	KOSPI	유통	N	N	N	N	N	49250	50	2	0.10	1628875550	33053	20.43	49200	49600	49150	63900	34450	49200	49280.72	6.90	10657	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10556	403.69	2.01	12	0.15	122.00	24509.00	50500	20241227	-2.48	22442	20240426	119.45	49600	-0.71	20250102	49150	0.20	20250102	51500	-4.37	20241223	23450	110.02	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
136	20250102	100119	57	100.00	KOSPI	유통	N	N	N	N	N	49400	200	2	0.41	63070650	1280	0.79	49200	49600	49200	63900	34450	49200	49273.95	6.90	1024	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10588	404.92	2.02	12	0.01	122.00	24509.00	50500	20241227	-2.18	22442	20240426	120.12	49600	-0.40	20250102	49200	0.41	20250102	51500	-4.08	20241223	23450	110.66	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N
137	20250102	090118	57	100.00	KOSPI	유통	N	N	N	N	N	49200	0	3	0.00	0	0	0.00	0	0	0	63900	34450	49200	0.00	6.90	0	49966	49582	48816	48432	47666	49775	48625	133	14700	500	32470	50	1	21433322	10545	403.28	2.01	12	0.00	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	0	0.00	0	0	0.00	0	51500	-4.47	20241223	23450	109.81	20240426	2.82	N	001530	500	132 억	1479966	N	N	4	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History