KissMeData/005750/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 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	160213	57	100.00	KOSPI	비금속	N	N	N	N	N	3640	0	3	0.00	29513460	8066	186.37	3630	3710	3630	4730	2550	3640	3659.00	0.96	-62	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	607	-13.05	0.40	12	0.05	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3610	0.83	20250102	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
3	20250124	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	5	2	0.14	27177640	7425	171.56	3630	3710	3630	4730	2550	3640	3660.29	0.96	-75	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
4	20250124	140214	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	5	2	0.14	18530475	5056	116.82	3630	3710	3630	4730	2550	3640	3665.05	0.96	-46	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
5	20250124	130214	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	5	2	0.14	18530475	5056	116.82	3630	3710	3630	4730	2550	3640	3665.05	0.96	-46	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
6	20250124	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	10	2	0.27	17990210	4908	113.40	3630	3710	3630	4730	2550	3640	3665.49	0.96	-27	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	609	-13.08	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
7	20250124	110214	57	100.00	KOSPI	비금속	N	N	N	N	N	3660	20	2	0.55	17600770	4801	110.93	3630	3710	3630	4730	2550	3640	3666.06	0.96	-27	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	610	-13.12	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	3825	-4.31	20250107	3610	1.39	20250102	5040	-27.38	20240624	3195	14.55	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
8	20250124	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	3640	0	3	0.00	11625110	3164	73.11	3630	3710	3630	4730	2550	3640	3674.18	0.96	-88	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	607	-13.05	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3610	0.83	20250102	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
9	20250124	090213	57	100.00	KOSPI	비금속	N	N	N	N	N	3630	-10	5	-0.27	206910	57	1.32	3630	3630	3630	4730	2550	3640	3630.00	0.96	-8	3733	3686	3663	3616	3593	3675	3605	167	1090	1000	2540	5	1	16672240	605	-13.01	0.39	12	0.00	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	3825	-5.10	20250107	3610	0.55	20250102	5040	-27.98	20240624	3195	13.62	20240806	0.39	N	005750	1000	166 억	159481	N	N	0	N	N
10	20250123	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	3640	0	3	0.00	15824340	4328	57.04	3710	3710	3640	4730	2550	3640	3656.27	0.96	-161	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	607	-13.05	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3610	0.83	20250102	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
11	20250123	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	5	2	0.14	15715135	4298	56.64	3710	3710	3640	4730	2550	3640	3656.38	0.96	-150	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
12	20250123	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	5	2	0.14	13375045	3656	48.18	3710	3710	3640	4730	2550	3640	3658.38	0.96	-149	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	608	-13.06	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
13	20250123	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	10	2	0.27	9695865	2648	34.90	3710	3710	3640	4730	2550	3640	3661.58	0.96	-149	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	609	-13.08	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
14	20250123	120213	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	10	2	0.27	4501990	1225	16.14	3710	3710	3640	4730	2550	3640	3675.09	0.96	-135	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	609	-13.08	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
15	20250123	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	3660	20	2	0.55	2940580	797	10.50	3710	3710	3650	4730	2550	3640	3689.56	0.96	-21	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	610	-13.12	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	3825	-4.31	20250107	3610	1.39	20250102	5040	-27.38	20240624	3195	14.55	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
16	20250123	100212	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	60	2	1.65	2815705	763	10.06	3710	3710	3650	4730	2550	3640	3690.31	0.96	-10	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	617	-13.26	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
17	20250123	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	10	2	0.27	2168900	586	7.72	3710	3710	3650	4730	2550	3640	3701.19	0.96	-75	3743	3691	3658	3606	3573	3675	3590	167	1090	1000	2540	5	1	16672240	609	-13.08	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	159631	N	N	0	N	N
18	20250122	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	3640	-35	5	-0.95	27625665	7580	78.75	3675	3710	3625	4775	2575	3675	3644.55	0.96	31	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	607	-13.05	0.40	12	0.05	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3610	0.83	20250102	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
19	20250122	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	-20	5	-0.54	15863955	4346	45.15	3675	3710	3625	4775	2575	3675	3650.24	0.96	31	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	609	-13.10	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	3825	-4.44	20250107	3610	1.25	20250102	5040	-27.48	20240624	3195	14.40	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
20	20250122	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3640	-35	5	-0.95	14771435	4046	42.03	3675	3710	3625	4775	2575	3675	3650.87	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	607	-13.05	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.78	3195	20240806	13.93	3825	-4.84	20250107	3610	0.83	20250102	5040	-27.78	20240624	3195	13.93	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
21	20250122	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	-25	5	-0.68	9206730	2519	26.17	3675	3710	3625	4775	2575	3675	3654.91	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	609	-13.08	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
22	20250122	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	3645	-30	5	-0.82	6319690	1725	17.92	3675	3710	3645	4775	2575	3675	3663.59	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	608	-13.06	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.68	3195	20240806	14.08	3825	-4.71	20250107	3610	0.97	20250102	5040	-27.68	20240624	3195	14.08	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
23	20250122	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	3660	-15	5	-0.41	3524210	960	9.97	3675	3710	3660	4775	2575	3675	3671.05	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	610	-13.12	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	3825	-4.31	20250107	3610	1.39	20250102	5040	-27.38	20240624	3195	14.55	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
24	20250122	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	10	2	0.27	1472640	400	4.16	3675	3710	3670	4775	2575	3675	3681.60	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	614	-13.21	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
25	20250122	090212	57	100.00	KOSPI	비금속	N	N	N	N	N	3675	0	3	0.00	334425	91	0.95	3675	3675	3675	4775	2575	3675	3675.00	0.96	-3	3788	3731	3703	3646	3618	3717	3632	167	1100	1000	2570	5	1	16672240	613	-13.17	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	3825	-3.92	20250107	3610	1.80	20250102	5040	-27.08	20240624	3195	15.02	20240806	0.39	N	005750	1000	166 억	159600	N	N	4	N	N
26	20250121	160211	57	100.00	KOSPI	비금속	N	N	N	N	N	3675	-35	5	-0.94	35657720	9626	131.16	3760	3760	3675	4820	2600	3710	3704.31	0.96	14	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	613	-13.17	0.40	12	0.06	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	3825	-3.92	20250107	3610	1.80	20250102	5040	-27.08	20240624	3195	15.02	20240806	0.39	N	005750	1000	166 억	159597	N	N	4	N	N
27	20250121	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-15	5	-0.40	32649870	8808	120.02	3760	3760	3685	4820	2600	3710	3706.84	0.96	166	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	616	-13.24	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
28	20250121	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-15	5	-0.40	30390775	8196	111.68	3760	3760	3695	4820	2600	3710	3708.00	0.96	17	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	616	-13.24	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
29	20250121	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	-5	5	-0.13	25582920	6897	93.98	3760	3760	3700	4820	2600	3710	3709.28	0.96	14	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	618	-13.28	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
30	20250121	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-10	5	-0.27	19151990	5161	70.32	3760	3760	3700	4820	2600	3710	3710.91	0.96	14	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	617	-13.26	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
31	20250121	110205	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	0	3	0.00	15239005	4105	55.93	3760	3760	3700	4820	2600	3710	3712.30	0.96	14	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	619	-13.30	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
32	20250121	100203	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	-5	5	-0.13	5955540	1599	21.79	3760	3760	3705	4820	2600	3710	3724.54	0.96	0	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	618	-13.28	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
33	20250121	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	3760	50	2	1.35	109040	29	0.40	3760	3760	3760	4820	2600	3710	3760.00	0.96	0	3853	3781	3738	3666	3623	3760	3645	167	1110	1000	2590	5	1	16672240	627	-13.48	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.40	3195	20240806	17.68	3825	-1.70	20250107	3610	4.16	20250102	5040	-25.40	20240624	3195	17.68	20240806	0.39	N	005750	1000	166 억	159597	N	N	7	N	N
34	20250120	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	-5	5	-0.13	27258930	7339	59.24	3715	3810	3695	4825	2605	3715	3714.26	0.96	-141	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	619	-13.30	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159738	N	N	7	N	N
35	20250120	150212	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	-5	5	-0.13	25470440	6857	55.35	3715	3810	3695	4825	2605	3715	3714.52	0.96	-141	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	619	-13.30	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
36	20250120	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	0	3	0.00	20731880	5581	45.05	3715	3810	3695	4825	2605	3715	3714.72	0.96	-142	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	619	-13.32	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
37	20250120	130209	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	-10	5	-0.27	14449740	3891	31.41	3715	3810	3695	4825	2605	3715	3713.63	0.96	-142	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	618	-13.28	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
38	20250120	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	-5	5	-0.13	14405270	3879	31.31	3715	3810	3695	4825	2605	3715	3713.66	0.96	-142	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	619	-13.30	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
39	20250120	110211	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-20	5	-0.54	12044535	3241	26.16	3715	3810	3695	4825	2605	3715	3716.30	0.96	-142	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	616	-13.24	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
40	20250120	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	-10	5	-0.27	10953090	2946	23.78	3715	3810	3700	4825	2605	3715	3717.95	0.96	-107	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	618	-13.28	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
41	20250120	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	3810	95	2	2.56	365985	97	0.78	3715	3810	3715	4825	2605	3715	3773.04	0.96	-30	3778	3746	3723	3691	3668	3735	3680	167	1110	1000	2600	5	1	16672240	635	-13.66	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.40	3195	20240806	19.25	3825	-0.39	20250107	3610	5.54	20250102	5040	-24.40	20240624	3195	19.25	20240806	0.39	N	005750	1000	166 억	159738	N	N	3	N	N
42	20250117	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	10	2	0.27	46167530	12389	207.97	3730	3755	3700	4815	2595	3705	3726.49	0.96	-52	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	619	-13.32	0.40	12	0.07	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.39	N	005750	1000	166 억	159812	N	N	3	N	N
43	20250117	150210	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-5	5	-0.13	45755165	12278	206.11	3730	3755	3700	4815	2595	3705	3726.60	0.96	-50	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	617	-13.26	0.40	12	0.07	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
44	20250117	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	25	2	0.67	36303660	9736	163.44	3730	3755	3700	4815	2595	3705	3728.81	0.96	-22	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	622	-13.37	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
45	20250117	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3735	30	2	0.81	34628905	9287	155.90	3730	3755	3700	4815	2595	3705	3728.75	0.96	-30	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	623	-13.39	0.41	12	0.06	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	3825	-2.35	20250107	3610	3.46	20250102	5040	-25.89	20240624	3195	16.90	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
46	20250117	120210	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	25	2	0.67	25410085	6817	114.44	3730	3755	3700	4815	2595	3705	3727.46	0.96	-15	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	622	-13.37	0.41	12	0.04	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
47	20250117	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	3750	45	2	1.21	23475390	6299	105.74	3730	3755	3700	4815	2595	3705	3726.84	0.96	-15	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	625	-13.44	0.41	12	0.04	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	3825	-1.96	20250107	3610	3.88	20250102	5040	-25.60	20240624	3195	17.37	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
48	20250117	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-5	5	-0.13	4051270	1091	18.31	3730	3730	3700	4815	2595	3705	3713.35	0.96	-13	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	617	-13.26	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
49	20250117	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	0	3	0.00	0	0	0.00	0	0	0	4815	2595	3705	0.00	0.96	0	3731	3717	3706	3692	3681	3725	3700	167	1110	1000	2590	5	1	16672240	618	-13.28	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159812	N	N	7	N	N
50	20250116	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	10	2	0.27	22053100	5957	95.51	3695	3720	3695	4800	2590	3695	3702.05	0.96	-36	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	618	-13.28	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159837	N	N	7	N	N
51	20250116	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	15	2	0.41	21297035	5753	92.24	3695	3720	3695	4800	2590	3695	3701.90	0.96	-26	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	619	-13.30	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
52	20250116	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	5	2	0.14	20170030	5449	87.37	3695	3720	3695	4800	2590	3695	3701.60	0.96	-29	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	617	-13.26	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
53	20250116	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	10	2	0.27	20129280	5438	87.19	3695	3720	3695	4800	2590	3695	3701.60	0.96	-23	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	618	-13.28	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
54	20250116	120210	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	15	2	0.41	18514715	5002	80.20	3695	3720	3695	4800	2590	3695	3701.46	0.96	-18	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	619	-13.30	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
55	20250116	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	3705	10	2	0.27	7204565	1949	31.25	3695	3720	3695	4800	2590	3695	3696.54	0.96	-21	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	618	-13.28	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.49	3195	20240806	15.96	3825	-3.14	20250107	3610	2.63	20250102	5040	-26.49	20240624	3195	15.96	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
56	20250116	100210	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	5	2	0.14	6278465	1699	27.24	3695	3720	3695	4800	2590	3695	3695.39	0.96	-21	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	617	-13.26	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
57	20250116	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	0	3	0.00	480350	130	2.08	3695	3695	3695	4800	2590	3695	3695.00	0.96	-19	3795	3745	3700	3650	3605	3742	3647	167	1105	1000	2580	5	1	16672240	616	-13.24	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	159837	N	N	1	N	N
58	20250115	160210	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	0	3	0.00	23059735	6237	112.36	3695	3750	3655	4800	2590	3695	3697.25	0.97	-1872	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	616	-13.24	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	160930	N	N	1	N	N
59	20250115	150211	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	-40	5	-1.08	22143010	5987	107.85	3695	3750	3655	4800	2590	3695	3698.52	0.97	-1840	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	609	-13.10	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	3825	-4.44	20250107	3610	1.25	20250102	5040	-27.48	20240624	3195	14.40	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
60	20250115	140211	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-30	5	-0.81	12934190	3479	62.67	3695	3750	3660	4800	2590	3695	3717.79	0.97	-1658	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	611	-13.14	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
61	20250115	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	-25	5	-0.68	11893315	3195	57.56	3695	3750	3660	4800	2590	3695	3722.48	0.97	-1485	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	612	-13.15	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	3825	-4.05	20250107	3610	1.66	20250102	5040	-27.18	20240624	3195	14.87	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
62	20250115	120211	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-30	5	-0.81	11032655	2960	53.32	3695	3750	3665	4800	2590	3695	3727.25	0.97	-1303	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	611	-13.14	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
63	20250115	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	-10	5	-0.27	9903870	2653	47.79	3695	3750	3680	4800	2590	3695	3733.08	0.97	-1138	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	614	-13.21	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
64	20250115	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	35	2	0.95	9087850	2432	43.81	3695	3750	3680	4800	2590	3695	3736.78	0.97	-1099	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	622	-13.37	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
65	20250115	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	0	3	0.00	0	0	0.00	0	0	0	4800	2590	3695	0.00	0.97	0	3755	3725	3690	3660	3625	3740	3675	167	1105	1000	2580	5	1	16672240	616	-13.24	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	160930	N	N	2	N	N
66	20250114	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	0	3	0.00	20437580	5551	72.14	3660	3720	3655	4800	2590	3695	3681.78	0.97	-295	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	616	-13.24	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	161225	N	N	2	N	N
67	20250114	150209	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	0	3	0.00	18054295	4907	63.77	3660	3720	3655	4800	2590	3695	3679.29	0.97	-279	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	616	-13.24	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
68	20250114	140209	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	5	2	0.14	16866570	4586	59.60	3660	3720	3655	4800	2590	3695	3677.84	0.97	-279	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	617	-13.26	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
69	20250114	130210	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	-25	5	-0.68	15040505	4090	53.15	3660	3720	3655	4800	2590	3695	3677.39	0.97	166	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	612	-13.15	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	3825	-4.05	20250107	3610	1.66	20250102	5040	-27.18	20240624	3195	14.87	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
70	20250114	120209	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-30	5	-0.81	12688075	3448	44.81	3660	3720	3655	4800	2590	3695	3679.84	0.97	38	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	611	-13.14	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
71	20250114	110210	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	-10	5	-0.27	6943665	1882	24.46	3660	3720	3655	4800	2590	3695	3689.51	0.97	-98	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	614	-13.21	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
72	20250114	100209	57	100.00	KOSPI	비금속	N	N	N	N	N	3720	25	2	0.68	4408240	1197	15.56	3660	3720	3655	4800	2590	3695	3682.74	0.97	-101	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	620	-13.33	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.19	3195	20240806	16.43	3825	-2.75	20250107	3610	3.05	20250102	5040	-26.19	20240624	3195	16.43	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
73	20250114	090209	57	100.00	KOSPI	비금속	N	N	N	N	N	3660	-35	5	-0.95	131760	36	0.47	3660	3660	3660	4800	2590	3695	3660.00	0.97	-5	3865	3780	3715	3630	3565	3747	3597	167	1105	1000	2580	5	1	16672240	610	-13.12	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	3825	-4.31	20250107	3610	1.39	20250102	5040	-27.38	20240624	3195	14.55	20240806	0.39	N	005750	1000	166 억	161225	N	N	11	N	N
74	20250113	160208	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-5	5	-0.14	28366750	7695	82.33	3700	3800	3650	4810	2590	3700	3686.39	0.97	-521	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	616	-13.24	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	162346	N	N	11	N	N
75	20250113	150208	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-35	5	-0.95	28204165	7651	81.86	3700	3800	3650	4810	2590	3700	3686.34	0.97	-513	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	611	-13.14	0.40	12	0.05	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
76	20250113	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-35	5	-0.95	27639770	7497	80.22	3700	3800	3650	4810	2590	3700	3686.78	0.97	-446	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	611	-13.14	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
77	20250113	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	-35	5	-0.95	26221375	7110	76.08	3700	3800	3650	4810	2590	3700	3687.96	0.97	-442	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	611	-13.14	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3825	-4.18	20250107	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
78	20250113	120206	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	-15	5	-0.41	25704585	6969	74.57	3700	3800	3650	4810	2590	3700	3688.42	0.97	-442	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	614	-13.21	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
79	20250113	110206	57	100.00	KOSPI	비금속	N	N	N	N	N	3650	-50	5	-1.35	20780525	5625	60.19	3700	3800	3650	4810	2590	3700	3694.32	0.97	-441	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	609	-13.08	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.58	3195	20240806	14.24	3825	-4.58	20250107	3610	1.11	20250102	5040	-27.58	20240624	3195	14.24	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
80	20250113	100206	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	0	3	0.00	11998235	3231	34.57	3700	3800	3700	4810	2590	3700	3713.47	0.97	-551	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	617	-13.26	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
81	20250113	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	10	2	0.27	452010	122	1.31	3700	3800	3700	4810	2590	3700	3705.00	0.97	0	3846	3772	3731	3657	3616	3752	3637	167	1110	1000	2590	5	1	16672240	619	-13.30	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	162346	N	N	14	N	N
82	20250110	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-30	5	-0.80	34659515	9345	163.40	3730	3805	3690	4845	2615	3730	3708.89	0.97	10	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	617	-13.26	0.40	12	0.06	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	162352	N	N	14	N	N
83	20250110	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-30	5	-0.80	32549925	8775	153.44	3730	3805	3690	4845	2615	3730	3709.39	0.97	36	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	617	-13.26	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
84	20250110	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	-20	5	-0.54	25307375	6829	119.41	3730	3805	3690	4845	2615	3730	3705.87	0.97	36	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	619	-13.30	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3825	-3.01	20250107	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
85	20250110	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	-15	5	-0.40	25233155	6809	119.06	3730	3805	3690	4845	2615	3730	3705.85	0.97	36	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	619	-13.32	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
86	20250110	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	-30	5	-0.80	24241435	6542	114.39	3730	3805	3690	4845	2615	3730	3705.51	0.97	37	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	617	-13.26	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
87	20250110	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-35	5	-0.94	23584780	6365	111.30	3730	3805	3690	4845	2615	3730	3705.39	0.97	26	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	616	-13.24	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
88	20250110	100206	57	100.00	KOSPI	비금속	N	N	N	N	N	3690	-40	5	-1.07	18996675	5126	89.63	3730	3805	3690	4845	2615	3730	3705.95	0.97	31	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	615	-13.23	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	3825	-3.53	20250107	3610	2.22	20250102	5040	-26.79	20240624	3195	15.49	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
89	20250110	090206	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	0	3	0.00	1055590	283	4.95	3730	3730	3730	4845	2615	3730	3730.00	0.97	5	3783	3756	3728	3701	3673	3757	3702	167	1115	1000	2610	5	1	16672240	622	-13.37	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.39	N	005750	1000	166 억	162352	N	N	0	N	N
90	20250109	160205	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	0	3	0.00	21241645	5719	280.76	3730	3755	3700	4845	2615	3730	3714.22	0.98	-132	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	622	-13.37	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
91	20250109	150205	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	-15	5	-0.40	20182325	5435	266.81	3730	3755	3700	4845	2615	3730	3713.40	0.98	-132	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	619	-13.32	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
92	20250109	140205	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	-15	5	-0.40	15070955	4056	199.12	3730	3755	3705	4845	2615	3730	3715.72	0.98	-132	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	619	-13.32	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
93	20250109	130205	57	100.00	KOSPI	비금속	N	N	N	N	N	3740	10	2	0.27	12987680	3495	171.58	3730	3755	3705	4845	2615	3730	3716.07	0.98	-131	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	624	-13.41	0.41	12	0.02	-279.00	9208.00	5040	20240624	-25.79	3195	20240806	17.06	3825	-2.22	20250107	3610	3.60	20250102	5040	-25.79	20240624	3195	17.06	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
94	20250109	120205	57	100.00	KOSPI	비금속	N	N	N	N	N	3715	-15	5	-0.40	3651615	980	48.11	3730	3755	3710	4845	2615	3730	3726.14	0.98	9	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	619	-13.32	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.29	3195	20240806	16.28	3825	-2.88	20250107	3610	2.91	20250102	5040	-26.29	20240624	3195	16.28	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
95	20250109	110205	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	0	3	0.00	2904900	779	38.24	3730	3755	3710	4845	2615	3730	3729.01	0.98	9	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	622	-13.37	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
96	20250109	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	3725	-5	5	-0.13	2200310	590	28.96	3730	3755	3710	4845	2615	3730	3729.34	0.98	0	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	621	-13.35	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.09	3195	20240806	16.59	3825	-2.61	20250107	3610	3.19	20250102	5040	-26.09	20240624	3195	16.59	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
97	20250109	090205	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	0	3	0.00	317050	85	4.17	3730	3730	3730	4845	2615	3730	3730.00	0.98	0	3810	3770	3715	3675	3620	3790	3695	167	1115	1000	2610	5	1	16672240	622	-13.37	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.37	N	005750	1000	166 억	163145	N	N	10	N	N
98	20250108	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	3730	50	2	1.36	7533030	2037	20.83	3670	3755	3660	4780	2580	3680	3698.10	0.98	14	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	622	-13.37	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.99	3195	20240806	16.74	3825	-2.48	20250107	3610	3.32	20250102	5040	-25.99	20240624	3195	16.74	20240806	0.37	N	005750	1000	166 억	163422	N	N	10	N	N
99	20250108	150204	57	100.00	KOSPI	비금속	N	N	N	N	N	3735	55	2	1.49	6222095	1686	17.24	3670	3735	3660	4780	2580	3680	3690.45	0.98	13	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	623	-13.39	0.41	12	0.01	-279.00	9208.00	5040	20240624	-25.89	3195	20240806	16.90	3825	-2.35	20250107	3610	3.46	20250102	5040	-25.89	20240624	3195	16.90	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
100	20250108	140206	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	20	2	0.54	3797200	1032	10.55	3670	3700	3660	4780	2580	3680	3679.46	0.98	9	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	617	-13.26	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3825	-3.27	20250107	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
101	20250108	130206	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	5	2	0.14	2358420	642	6.56	3670	3690	3660	4780	2580	3680	3673.55	0.98	9	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	614	-13.21	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
102	20250108	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	3685	5	2	0.14	2170485	591	6.04	3670	3690	3660	4780	2580	3680	3672.56	0.98	9	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	614	-13.21	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.88	3195	20240806	15.34	3825	-3.66	20250107	3610	2.08	20250102	5040	-26.88	20240624	3195	15.34	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
103	20250108	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	3690	10	2	0.27	1221875	333	3.40	3670	3690	3660	4780	2580	3680	3669.29	0.98	2	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	615	-13.23	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	3825	-3.53	20250107	3610	2.22	20250102	5040	-26.79	20240624	3195	15.49	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
104	20250108	100204	57	100.00	KOSPI	비금속	N	N	N	N	N	3690	10	2	0.27	1066895	291	2.98	3670	3690	3660	4780	2580	3680	3666.31	0.98	2	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	615	-13.23	0.40	12	0.00	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	3825	-3.53	20250107	3610	2.22	20250102	5040	-26.79	20240624	3195	15.49	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
105	20250108	090207	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	-10	5	-0.27	165150	45	0.46	3670	3670	3670	4780	2580	3680	3670.00	0.98	0	3880	3780	3725	3625	3570	3752	3597	167	1100	1000	2570	5	1	16672240	612	-13.15	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	3825	-4.05	20250107	3610	1.66	20250102	5040	-27.18	20240624	3195	14.87	20240806	0.37	N	005750	1000	166 억	163422	N	N	5	N	N
106	20250107	160203	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	-70	5	-1.87	36408520	9780	201.90	3745	3825	3670	4875	2625	3750	3722.75	0.99	-79	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	614	-13.19	0.40	12	0.06	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3825	-3.79	20250107	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.39	N	005750	1000	166 억	165167	N	N	5	N	N
107	20250107	150204	57	100.00	KOSPI	비금속	N	N	N	N	N	3695	-55	5	-1.47	34007155	9128	188.44	3745	3825	3670	4875	2625	3750	3725.59	0.99	250	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	616	-13.24	0.40	12	0.05	-279.00	9208.00	5040	20240624	-26.69	3195	20240806	15.65	3825	-3.40	20250107	3610	2.35	20250102	5040	-26.69	20240624	3195	15.65	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
108	20250107	140202	57	100.00	KOSPI	비금속	N	N	N	N	N	3725	-25	5	-0.67	19416240	5177	106.87	3745	3825	3710	4875	2625	3750	3750.48	0.99	-42	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	621	-13.35	0.40	12	0.03	-279.00	9208.00	5040	20240624	-26.09	3195	20240806	16.59	3825	-2.61	20250107	3610	3.19	20250102	5040	-26.09	20240624	3195	16.59	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
109	20250107	130203	57	100.00	KOSPI	비금속	N	N	N	N	N	3785	35	2	0.93	18847725	5025	103.74	3745	3825	3710	4875	2625	3750	3750.79	0.99	33	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	631	-13.57	0.41	12	0.03	-279.00	9208.00	5040	20240624	-24.90	3195	20240806	18.47	3825	-1.05	20250107	3610	4.85	20250102	5040	-24.90	20240624	3195	18.47	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
110	20250107	120204	57	100.00	KOSPI	비금속	N	N	N	N	N	3750	0	3	0.00	11303840	3001	61.95	3745	3825	3740	4875	2625	3750	3766.69	0.99	42	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	625	-13.44	0.41	12	0.02	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	3825	-1.96	20250107	3610	3.88	20250102	5040	-25.60	20240624	3195	17.37	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
111	20250107	110202	57	100.00	KOSPI	비금속	N	N	N	N	N	3785	35	2	0.93	2799525	741	15.30	3745	3825	3740	4875	2625	3750	3778.04	0.99	-62	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	631	-13.57	0.41	12	0.00	-279.00	9208.00	5040	20240624	-24.90	3195	20240806	18.47	3825	-1.05	20250107	3610	4.85	20250102	5040	-24.90	20240624	3195	18.47	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
112	20250107	100205	57	100.00	KOSPI	비금속	N	N	N	N	N	3765	15	2	0.40	1936645	513	10.59	3745	3825	3740	4875	2625	3750	3775.14	0.99	56	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	628	-13.49	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.30	3195	20240806	17.84	3825	-1.57	20250107	3610	4.29	20250102	5040	-25.30	20240624	3195	17.84	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
113	20250107	090204	57	100.00	KOSPI	비금속	N	N	N	N	N	3745	-5	5	-0.13	52430	14	0.29	3745	3745	3745	4875	2625	3750	3745.00	0.99	-2	3830	3790	3710	3670	3590	3810	3690	167	1125	1000	2620	5	1	16672240	624	-13.42	0.41	12	0.00	-279.00	9208.00	5040	20240624	-25.69	3195	20240806	17.21	3750	-0.13	20250106	3610	3.74	20250102	5040	-25.69	20240624	3195	17.21	20240806	0.39	N	005750	1000	166 억	165167	N	N	0	N	N
114	20250106	160202	57	100.00	KOSPI	비금속	N	N	N	N	N	3750	95	2	2.60	17980600	4842	65.48	3635	3750	3630	4750	2560	3655	3713.47	0.99	-49	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	625	-13.44	0.41	12	0.03	-279.00	9208.00	5040	20240624	-25.60	3195	20240806	17.37	3750	0.00	20250106	3610	3.88	20250102	5040	-25.60	20240624	3195	17.37	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
115	20250106	150202	57	100.00	KOSPI	비금속	N	N	N	N	N	3690	35	2	0.96	12048500	3260	44.08	3635	3700	3630	4750	2560	3655	3695.86	0.99	-46	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	615	-13.23	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	3745	-1.47	20250103	3610	2.22	20250102	5040	-26.79	20240624	3195	15.49	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
116	20250106	140201	57	100.00	KOSPI	비금속	N	N	N	N	N	3690	35	2	0.96	11181130	3025	40.91	3635	3700	3630	4750	2560	3655	3696.24	0.99	-46	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	615	-13.23	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.79	3195	20240806	15.49	3745	-1.47	20250103	3610	2.22	20250102	5040	-26.79	20240624	3195	15.49	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
117	20250106	130201	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	25	2	0.68	10428450	2821	38.15	3635	3700	3630	4750	2560	3655	3696.72	0.99	-46	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	614	-13.19	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3745	-1.74	20250103	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
118	20250106	120202	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	25	2	0.68	10111645	2735	36.98	3635	3700	3630	4750	2560	3655	3697.13	0.99	-46	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	614	-13.19	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3745	-1.74	20250103	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
119	20250106	110201	57	100.00	KOSPI	비금속	N	N	N	N	N	3700	45	2	1.23	8572860	2318	31.35	3635	3700	3630	4750	2560	3655	3698.39	0.99	-10	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	617	-13.26	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.59	3195	20240806	15.81	3745	-1.20	20250103	3610	2.49	20250102	5040	-26.59	20240624	3195	15.81	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
120	20250106	100201	57	100.00	KOSPI	비금속	N	N	N	N	N	3675	20	2	0.55	902795	245	3.31	3635	3700	3630	4750	2560	3655	3684.88	0.99	-19	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	613	-13.17	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	3745	-1.87	20250103	3610	1.80	20250102	5040	-27.08	20240624	3195	15.02	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
121	20250106	090159	57	100.00	KOSPI	비금속	N	N	N	N	N	3630	-25	5	-0.68	36305	10	0.14	3635	3635	3630	4750	2560	3655	3630.50	0.99	0	3775	3715	3685	3625	3595	3700	3610	167	1095	1000	2550	5	1	16672240	605	-13.01	0.39	12	0.00	-279.00	9208.00	5040	20240624	-27.98	3195	20240806	13.62	3745	-3.07	20250103	3610	0.55	20250102	5040	-27.98	20240624	3195	13.62	20240806	0.40	N	005750	1000	166 억	165227	N	N	0	N	N
122	20250103	160202	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	-10	5	-0.27	27141355	7394	116.46	3665	3745	3655	4760	2570	3665	3670.73	0.99	154	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	609	-13.10	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	3745	-2.40	20250103	3610	1.25	20250102	5040	-27.48	20240624	3195	14.40	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
123	20250103	150201	57	100.00	KOSPI	비금속	N	N	N	N	N	3710	45	2	1.23	14118925	3842	60.51	3665	3745	3660	4760	2570	3665	3674.89	0.99	174	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	619	-13.30	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.39	3195	20240806	16.12	3745	-0.93	20250103	3610	2.77	20250102	5040	-26.39	20240624	3195	16.12	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
124	20250103	140201	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	15	2	0.41	11183610	3047	47.99	3665	3745	3660	4760	2570	3665	3670.37	0.99	134	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	614	-13.19	0.40	12	0.02	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3745	-1.74	20250103	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
125	20250103	130200	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	0	3	0.00	9807555	2672	42.09	3665	3745	3660	4760	2570	3665	3670.49	0.99	85	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	611	-13.14	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3745	-2.14	20250103	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
126	20250103	120201	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	0	3	0.00	9078810	2473	38.95	3665	3745	3665	4760	2570	3665	3671.17	0.99	85	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	611	-13.14	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3745	-2.14	20250103	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
127	20250103	110201	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	15	2	0.41	7892690	2150	33.86	3665	3745	3665	4760	2570	3665	3671.02	0.99	85	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	614	-13.19	0.40	12	0.01	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3745	-1.74	20250103	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
128	20250103	100201	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	0	3	0.00	3457170	942	14.84	3665	3675	3665	4760	2570	3665	3670.03	0.99	27	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	611	-13.14	0.40	12	0.01	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3680	-0.41	20250102	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
129	20250103	090201	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	0	3	0.00	84295	23	0.36	3665	3665	3665	4760	2570	3665	3665.00	0.99	-3	3721	3692	3651	3622	3581	3707	3637	167	1095	1000	2560	5	1	16672240	611	-13.14	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3680	-0.41	20250102	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.40	N	005750	1000	166 억	165073	N	N	0	N	N
130	20250102	160200	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	10	2	0.27	23239505	6340	112.63	3655	3680	3610	4750	2560	3655	3665.54	0.99	-116	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	611	-13.14	0.40	12	0.04	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3680	-0.41	20250102	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
131	20250102	150201	57	100.00	KOSPI	비금속	N	N	N	N	N	3680	25	2	0.68	22480795	6133	108.95	3655	3680	3610	4750	2560	3655	3665.55	0.99	-32	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	614	-13.19	0.40	12	0.04	-279.00	9208.00	5040	20240624	-26.98	3195	20240806	15.18	3680	0.00	20250102	3610	1.94	20250102	5040	-26.98	20240624	3195	15.18	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
132	20250102	140159	57	100.00	KOSPI	비금속	N	N	N	N	N	3665	10	2	0.27	20015215	5460	97.00	3655	3680	3610	4750	2560	3655	3665.79	0.99	16	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	611	-13.14	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.28	3195	20240806	14.71	3680	-0.41	20250102	3610	1.52	20250102	5040	-27.28	20240624	3195	14.71	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
133	20250102	130200	57	100.00	KOSPI	비금속	N	N	N	N	N	3660	5	2	0.14	19993220	5454	96.89	3655	3680	3610	4750	2560	3655	3665.79	0.99	16	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	610	-13.12	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.38	3195	20240806	14.55	3680	-0.54	20250102	3610	1.39	20250102	5040	-27.38	20240624	3195	14.55	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
134	20250102	120200	57	100.00	KOSPI	비금속	N	N	N	N	N	3670	15	2	0.41	15328875	4182	74.29	3655	3680	3610	4750	2560	3655	3665.44	0.99	-67	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	612	-13.15	0.40	12	0.03	-279.00	9208.00	5040	20240624	-27.18	3195	20240806	14.87	3680	-0.27	20250102	3610	1.66	20250102	5040	-27.18	20240624	3195	14.87	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
135	20250102	110154	57	100.00	KOSPI	비금속	N	N	N	N	N	3675	20	2	0.55	13675945	3732	66.30	3655	3680	3610	4750	2560	3655	3664.51	0.99	-42	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	613	-13.17	0.40	12	0.02	-279.00	9208.00	5040	20240624	-27.08	3195	20240806	15.02	3680	-0.14	20250102	3610	1.80	20250102	5040	-27.08	20240624	3195	15.02	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
136	20250102	100200	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	0	3	0.00	636845	176	3.13	3655	3655	3610	4750	2560	3655	3618.44	0.99	-3	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	609	-13.10	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	3655	0.00	20250102	3610	1.25	20250102	5040	-27.48	20240624	3195	14.40	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N
137	20250102	090159	57	100.00	KOSPI	비금속	N	N	N	N	N	3655	0	3	0.00	0	0	0.00	0	0	0	4750	2560	3655	0.00	0.99	0	3791	3722	3626	3557	3461	3757	3592	167	1095	1000	2550	5	1	16672240	609	-13.10	0.40	12	0.00	-279.00	9208.00	5040	20240624	-27.48	3195	20240806	14.40	0	0.00	0	0	0.00	0	5040	-27.48	20240624	3195	14.40	20240806	0.39	N	005750	1000	166 억	165200	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History