KissMeData/037710/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	160449	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	80365200	2779	132.27	28950	29000	28850	37600	20300	28950	28918.74	9.53	-50	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
3	20250124	150449	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-100	5	-0.35	75792750	2621	124.75	28950	29000	28850	37600	20300	28950	28917.49	9.53	-26	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
4	20250124	140448	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	53942300	1865	88.77	28950	28950	28850	37600	20300	28950	28923.49	9.53	-22	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
5	20250124	130449	57	100.00	KOSPI	유통	N	N	N	N	N	28900	-50	5	-0.17	37317350	1290	61.40	28950	28950	28850	37600	20300	28950	28928.18	9.53	-41	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2300	4.77	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
6	20250124	120447	57	100.00	KOSPI	유통	N	N	N	N	N	28900	-50	5	-0.17	21423900	741	35.27	28950	28950	28850	37600	20300	28950	28912.15	9.53	-21	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2300	4.77	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
7	20250124	110449	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	10902250	377	17.94	28950	28950	28850	37600	20300	28950	28918.44	9.53	-15	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
8	20250124	100446	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	5901950	204	9.71	28950	28950	28850	37600	20300	28950	28931.13	9.53	-15	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
9	20250124	090449	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	1765950	61	2.90	28950	28950	28950	37600	20300	28950	28950.00	9.53	-14	29116	29032	28866	28782	28616	29075	28825	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758480	N	N	0	N	N
10	20250123	160448	57	100.00	KOSPI	유통	N	N	N	N	N	28950	50	2	0.17	60606800	2101	33.58	28900	28950	28700	37550	20250	28900	28846.64	9.53	-71	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
11	20250123	150446	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	58526750	2029	32.43	28900	28950	28700	37550	20250	28900	28845.12	9.53	-66	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
12	20250123	140447	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	51860900	1798	28.74	28900	28950	28700	37550	20250	28900	28843.66	9.53	-57	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
13	20250123	130445	57	100.00	KOSPI	유통	N	N	N	N	N	28950	50	2	0.17	46021950	1596	25.51	28900	28950	28700	37550	20250	28900	28835.81	9.53	-57	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
14	20250123	120446	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	11904100	413	6.60	28900	28900	28700	37550	20250	28900	28823.49	9.53	-51	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
15	20250123	110446	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	10233300	355	5.67	28900	28900	28700	37550	20250	28900	28826.20	9.53	-51	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
16	20250123	100445	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	7953850	276	4.41	28900	28900	28700	37550	20250	28900	28818.30	9.53	-22	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
17	20250123	090445	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	1502800	52	0.83	28900	28900	28900	37550	20250	28900	28900.00	9.53	-51	29033	28966	28883	28816	28733	29000	28850	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.61	N	037710	1000	79 억	758641	N	N	0	N	N
18	20250122	160443	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	180404100	6256	419.87	28800	28950	28800	37500	20200	28850	28836.97	9.53	274	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
19	20250122	150444	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	168573450	5846	392.35	28800	28950	28800	37500	20200	28850	28835.69	9.53	286	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
20	20250122	140442	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	168024500	5827	391.07	28800	28950	28800	37500	20200	28850	28835.51	9.53	286	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
21	20250122	130444	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	158302100	5490	368.46	28800	28950	28800	37500	20200	28850	28834.63	9.53	286	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
22	20250122	120442	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	79911000	2769	185.84	28800	28950	28800	37500	20200	28850	28859.15	9.53	-1	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
23	20250122	110443	57	100.00	KOSPI	유통	N	N	N	N	N	28950	100	2	0.35	79246550	2746	184.30	28800	28950	28800	37500	20200	28850	28858.90	9.53	-1	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2304	4.78	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
24	20250122	100443	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	66198100	2295	154.03	28800	28950	28800	37500	20200	28850	28844.49	9.53	-1	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
25	20250122	090444	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	2307450	80	5.37	28800	28850	28800	37500	20200	28850	28843.12	9.53	-1	29083	28966	28883	28766	28683	28925	28725	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758298	N	N	2	N	N
26	20250121	160441	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	42981400	1490	79.21	29000	29000	28800	37500	20200	28850	28846.58	9.54	-671	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	758969	N	N	2	N	N
27	20250121	150442	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	41164100	1427	75.86	29000	29000	28800	37500	20200	28850	28846.60	9.54	-664	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
28	20250121	140442	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	26384150	914	48.59	29000	29000	28800	37500	20200	28850	28866.68	9.54	-599	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
29	20250121	130441	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	25432100	881	46.84	29000	29000	28800	37500	20200	28850	28867.31	9.54	-587	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
30	20250121	120432	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	25403300	880	46.78	29000	29000	28800	37500	20200	28850	28867.39	9.54	-587	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
31	20250121	110423	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	23560050	816	43.38	29000	29000	28800	37500	20200	28850	28872.61	9.54	-586	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
32	20250121	100418	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	16443550	569	30.25	29000	29000	28800	37500	20200	28850	28899.03	9.54	-498	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
33	20250121	090442	57	100.00	KOSPI	유통	N	N	N	N	N	29000	150	2	0.52	58000	2	0.11	29000	29000	29000	37500	20200	28850	29000.00	9.54	0	28950	28900	28800	28750	28650	28925	28775	80	8650	1000	21340	50	1	7957190	2308	4.79	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	29100	-0.34	20250110	28550	1.58	20250106	32500	-10.77	20240206	27750	4.50	20240805	0.60	N	037710	1000	79 억	758969	N	N	78	N	N
34	20250120	160439	57	100.00	KOSPI	유통	N	N	N	N	N	28850	50	2	0.17	54047950	1880	195.43	28800	28850	28700	37400	20200	28800	28748.91	9.54	-9	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	759000	N	N	78	N	N
35	20250120	150441	57	100.00	KOSPI	유통	N	N	N	N	N	28800	0	3	0.00	49813200	1733	180.15	28800	28850	28700	37400	20200	28800	28743.91	9.54	50	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
36	20250120	140440	57	100.00	KOSPI	유통	N	N	N	N	N	28700	-100	5	-0.35	48632550	1692	175.88	28800	28850	28700	37400	20200	28800	28742.64	9.54	24	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2284	4.74	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29100	-1.37	20250110	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
37	20250120	130439	57	100.00	KOSPI	유통	N	N	N	N	N	28800	0	3	0.00	36887200	1283	133.37	28800	28850	28700	37400	20200	28800	28750.74	9.54	28	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
38	20250120	120441	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-50	5	-0.17	28928850	1006	104.57	28800	28850	28700	37400	20200	28800	28756.31	9.54	31	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2288	4.75	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
39	20250120	110441	57	100.00	KOSPI	유통	N	N	N	N	N	28800	0	3	0.00	21173250	736	76.51	28800	28850	28700	37400	20200	28800	28768.00	9.54	31	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
40	20250120	100441	57	100.00	KOSPI	유통	N	N	N	N	N	28800	0	3	0.00	15531300	540	56.13	28800	28850	28700	37400	20200	28800	28761.67	9.54	31	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
41	20250120	090441	57	100.00	KOSPI	유통	N	N	N	N	N	28800	0	3	0.00	28800	1	0.10	28800	28800	28800	37400	20200	28800	28800.00	9.54	0	28966	28882	28816	28732	28666	28850	28700	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.60	N	037710	1000	79 억	759000	N	N	9	N	N
42	20250117	160439	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	27102450	940	46.67	28900	28900	28750	37500	20200	28850	28832.39	9.54	-2	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.59	N	037710	1000	79 억	759040	N	N	7	N	N
43	20250117	150440	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-50	5	-0.17	26296050	912	45.28	28900	28900	28750	37500	20200	28850	28833.39	9.54	-10	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
44	20250117	140440	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	22637600	785	38.98	28900	28900	28750	37500	20200	28850	28837.71	9.54	-15	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
45	20250117	130440	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	16435000	570	28.30	28900	28900	28750	37500	20200	28850	28833.33	9.54	2	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
46	20250117	120441	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	14072300	488	24.23	28900	28900	28750	37500	20200	28850	28836.68	9.54	2	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
47	20250117	110440	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	4417600	153	7.60	28900	28900	28750	37500	20200	28850	28873.20	9.54	-2	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
48	20250117	100441	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	3840650	133	6.60	28900	28900	28750	37500	20200	28850	28877.07	9.54	-6	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
49	20250117	090441	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	28900	1	0.05	28900	28900	28900	37500	20200	28850	28900.00	9.54	0	29016	28932	28816	28732	28616	28975	28775	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.59	N	037710	1000	79 억	759040	N	N	14	N	N
50	20250116	160438	57	100.00	KOSPI	유통	N	N	N	N	N	28850	150	2	0.52	52184050	1813	36.94	28700	28900	28700	37300	20100	28700	28783.26	9.55	-825	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759861	N	N	14	N	N
51	20250116	150418	57	100.00	KOSPI	유통	N	N	N	N	N	28850	150	2	0.52	48808650	1696	34.56	28700	28900	28700	37300	20100	28700	28778.69	9.55	-821	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
52	20250116	140440	57	100.00	KOSPI	유통	N	N	N	N	N	28750	50	2	0.17	27118950	944	19.23	28700	28900	28700	37300	20100	28700	28727.70	9.55	-118	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2288	4.75	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
53	20250116	130440	57	100.00	KOSPI	유통	N	N	N	N	N	28700	0	3	0.00	15993450	557	11.35	28700	28900	28700	37300	20100	28700	28713.55	9.55	-75	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2284	4.74	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29100	-1.37	20250110	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
54	20250116	120440	57	100.00	KOSPI	유통	N	N	N	N	N	28700	0	3	0.00	13897850	484	9.86	28700	28900	28700	37300	20100	28700	28714.57	9.55	-67	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2284	4.74	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29100	-1.37	20250110	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
55	20250116	110440	57	100.00	KOSPI	유통	N	N	N	N	N	28750	50	2	0.17	5401200	188	3.83	28700	28900	28700	37300	20100	28700	28729.79	9.55	-36	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2288	4.75	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
56	20250116	100440	57	100.00	KOSPI	유통	N	N	N	N	N	28750	50	2	0.17	4538450	158	3.22	28700	28900	28700	37300	20100	28700	28724.37	9.55	-31	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2288	4.75	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
57	20250116	090440	57	100.00	KOSPI	유통	N	N	N	N	N	28700	0	3	0.00	3013500	105	2.14	28700	28700	28700	37300	20100	28700	28700.00	9.55	-25	29200	28950	28800	28550	28400	28875	28475	80	8600	1000	21230	50	1	7957190	2284	4.74	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29100	-1.37	20250110	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.59	N	037710	1000	79 억	759861	N	N	0	N	N
58	20250115	160438	57	100.00	KOSPI	유통	N	N	N	N	N	28700	-200	5	-0.69	141260900	4908	177.76	28900	29050	28650	37550	20250	28900	28781.76	9.56	-1132	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2284	4.74	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29100	-1.37	20250110	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
59	20250115	150439	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-150	5	-0.52	123753750	4298	155.67	28900	29050	28650	37550	20250	28900	28793.33	9.56	-888	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
60	20250115	140440	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	59482000	2061	74.65	28900	29050	28750	37550	20250	28900	28860.75	9.56	-626	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
61	20250115	130438	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	44503500	1541	55.81	28900	29050	28800	37550	20250	28900	28879.62	9.56	-437	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
62	20250115	120432	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	34606950	1198	43.39	28900	29050	28800	37550	20250	28900	28887.27	9.56	-313	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
63	20250115	110439	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	23525100	814	29.48	28900	29050	28800	37550	20250	28900	28900.61	9.56	-320	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
64	20250115	100438	57	100.00	KOSPI	유통	N	N	N	N	N	28950	50	2	0.17	15261600	528	19.12	28900	29050	28800	37550	20250	28900	28904.55	9.56	-58	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2304	4.78	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
65	20250115	090440	57	100.00	KOSPI	유통	N	N	N	N	N	29050	150	2	0.52	14248350	493	17.86	28900	29050	28800	37550	20250	28900	28901.32	9.56	-55	29066	28982	28866	28782	28666	28925	28725	80	8650	1000	21380	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.62	27750	20240805	4.68	29100	-0.17	20250110	28550	1.75	20250106	32500	-10.62	20240206	27750	4.68	20240805	0.59	N	037710	1000	79 억	761004	N	N	33	N	N
66	20250114	160435	57	100.00	KOSPI	유통	N	N	N	N	N	28900	100	2	0.35	79615800	2761	42.91	28950	28950	28750	37400	20200	28800	28835.83	9.57	-655	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2300	4.77	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	761648	N	N	33	N	N
67	20250114	150437	57	100.00	KOSPI	유통	N	N	N	N	N	28850	50	2	0.17	61060150	2118	32.91	28950	28950	28750	37400	20200	28800	28829.15	9.57	-609	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
68	20250114	140437	57	100.00	KOSPI	유통	N	N	N	N	N	28950	150	2	0.52	59268400	2056	31.95	28950	28950	28750	37400	20200	28800	28827.04	9.57	-609	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2304	4.78	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
69	20250114	130435	57	100.00	KOSPI	유통	N	N	N	N	N	28850	50	2	0.17	37826300	1314	20.42	28950	28950	28750	37400	20200	28800	28787.14	9.57	-443	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
70	20250114	120434	57	100.00	KOSPI	유통	N	N	N	N	N	28850	50	2	0.17	36470350	1267	19.69	28950	28950	28750	37400	20200	28800	28784.81	9.57	-427	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
71	20250114	110436	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-50	5	-0.17	29293950	1018	15.82	28950	28950	28750	37400	20200	28800	28775.98	9.57	-388	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2288	4.75	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
72	20250114	100435	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-50	5	-0.17	18079000	628	9.76	28950	28950	28750	37400	20200	28800	28788.22	9.57	-349	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2288	4.75	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29100	-1.20	20250110	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
73	20250114	090435	57	100.00	KOSPI	유통	N	N	N	N	N	28950	150	2	0.52	28950	1	0.02	28950	28950	28950	37400	20200	28800	28950.00	9.57	0	29100	28950	28850	28700	28600	28900	28650	80	8600	1000	21310	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29100	-0.52	20250110	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.58	N	037710	1000	79 억	761648	N	N	22	N	N
74	20250113	160431	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	185340650	6435	205.39	29000	29000	28750	37700	20300	29000	28801.97	9.60	-1983	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	22	N	N
75	20250113	150432	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	174425350	6056	193.30	29000	29000	28750	37700	20300	29000	28802.07	9.60	-1848	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
76	20250113	140428	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	173329050	6018	192.08	29000	29000	28750	37700	20300	29000	28801.77	9.60	-1815	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
77	20250113	130426	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	108076850	3752	119.76	29000	29000	28750	37700	20300	29000	28805.13	9.60	-367	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
78	20250113	120426	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	101401700	3520	112.35	29000	29000	28750	37700	20300	29000	28807.30	9.60	-285	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
79	20250113	110427	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	92529150	3212	102.52	29000	29000	28750	37700	20300	29000	28807.33	9.60	-197	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
80	20250113	100426	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-150	5	-0.52	65931050	2290	73.09	29000	29000	28750	37700	20300	29000	28790.85	9.60	416	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
81	20250113	090429	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-200	5	-0.69	5117000	177	5.65	29000	29000	28800	37700	20300	29000	28909.60	9.60	60	29266	29132	28966	28832	28666	29200	28900	80	8700	1000	21460	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29100	-1.03	20250110	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	763663	N	N	9	N	N
82	20250110	160425	57	100.00	KOSPI	유통	N	N	N	N	N	29000	100	2	0.35	90446850	3131	100.16	28900	29100	28800	37550	20250	28900	28887.35	9.60	-500	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2308	4.79	0.28	12	0.04	6055.00	102953.00	32500	20240206	-10.77	27750	20240805	4.50	29100	-0.34	20250110	28550	1.58	20250106	32500	-10.77	20240206	27750	4.50	20240805	0.58	N	037710	1000	79 억	764168	N	N	9	N	N
83	20250110	150425	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	82353150	2851	91.20	28900	29100	28800	37550	20250	28900	28885.71	9.60	-413	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
84	20250110	140424	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	71815800	2486	79.53	28900	29100	28800	37550	20250	28900	28888.09	9.60	-173	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
85	20250110	130423	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	57217650	1980	63.34	28900	29100	28800	37550	20250	28900	28897.80	9.60	-163	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
86	20250110	120425	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	51936450	1797	57.49	28900	29100	28800	37550	20250	28900	28901.75	9.60	-151	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
87	20250110	110424	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	51531850	1783	57.04	28900	29100	28800	37550	20250	28900	28901.77	9.60	-141	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
88	20250110	100422	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	50347350	1742	55.73	28900	29100	28800	37550	20250	28900	28902.04	9.60	-139	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29100	-0.86	20250110	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
89	20250110	090425	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	406600	14	0.45	28900	29100	28900	37550	20250	28900	29042.86	9.60	-1	29033	28966	28883	28816	28733	28925	28775	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29100	-0.69	20250110	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764168	N	N	0	N	N
90	20250109	160422	57	100.00	KOSPI	유통	N	N	N	N	N	28900	-50	5	-0.17	89064050	3089	160.55	28950	28950	28800	37600	20300	28950	28832.47	9.61	-698	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2300	4.77	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
91	20250109	150423	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-100	5	-0.35	87014500	3018	156.86	28950	28950	28800	37600	20300	28950	28831.84	9.61	-651	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
92	20250109	140424	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-100	5	-0.35	77897600	2702	140.44	28950	28950	28800	37600	20300	28950	28829.61	9.61	-433	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
93	20250109	130423	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-150	5	-0.52	72418400	2512	130.56	28950	28950	28800	37600	20300	28950	28828.98	9.61	-385	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2292	4.76	0.28	12	0.03	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29000	-0.69	20250102	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
94	20250109	120423	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-100	5	-0.35	29358000	1017	52.86	28950	28950	28800	37600	20300	28950	28867.26	9.61	-114	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
95	20250109	110424	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-100	5	-0.35	17626200	610	31.70	28950	28950	28850	37600	20300	28950	28895.41	9.61	-75	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
96	20250109	100423	57	100.00	KOSPI	유통	N	N	N	N	N	28900	-50	5	-0.17	15719600	544	28.27	28950	28950	28850	37600	20300	28950	28896.32	9.61	-65	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2300	4.77	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
97	20250109	090425	57	100.00	KOSPI	유통	N	N	N	N	N	28950	0	3	0.00	955350	33	1.72	28950	28950	28950	37600	20300	28950	28950.00	9.61	0	29150	29050	28900	28800	28650	29100	28850	80	8650	1000	21420	50	1	7957190	2304	4.78	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29000	-0.17	20250102	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.58	N	037710	1000	79 억	764871	N	N	9	N	N
98	20250108	160419	57	100.00	KOSPI	유통	N	N	N	N	N	28950	200	2	0.70	55439150	1922	31.63	28750	29000	28750	37350	20150	28750	28844.51	9.61	364	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2304	4.78	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.92	27750	20240805	4.32	29000	0.00	20250102	28550	1.40	20250106	32500	-10.92	20240206	27750	4.32	20240805	0.58	N	037710	1000	79 억	764434	N	N	9	N	N
99	20250108	150421	57	100.00	KOSPI	유통	N	N	N	N	N	28900	150	2	0.52	53212400	1845	30.37	28750	29000	28750	37350	20150	28750	28841.41	9.61	359	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2300	4.77	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	0.00	20250102	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
100	20250108	140424	57	100.00	KOSPI	유통	N	N	N	N	N	28800	50	2	0.17	45687400	1584	26.07	28750	29000	28750	37350	20150	28750	28843.06	9.61	276	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29000	0.00	20250102	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
101	20250108	130423	57	100.00	KOSPI	유통	N	N	N	N	N	28850	100	2	0.35	23393850	812	13.36	28750	29000	28750	37350	20150	28750	28810.16	9.61	285	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	0.00	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
102	20250108	120420	57	100.00	KOSPI	유통	N	N	N	N	N	28850	100	2	0.35	21663000	752	12.38	28750	29000	28750	37350	20150	28750	28807.18	9.61	285	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2296	4.76	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	0.00	20250102	28550	1.05	20250106	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
103	20250108	110419	57	100.00	KOSPI	유통	N	N	N	N	N	28900	150	2	0.52	17712300	615	10.12	28750	29000	28750	37350	20150	28750	28800.49	9.61	248	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2300	4.77	0.28	12	0.01	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	0.00	20250102	28550	1.23	20250106	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
104	20250108	100421	57	100.00	KOSPI	유통	N	N	N	N	N	28800	50	2	0.17	3105350	108	1.78	28750	28800	28750	37350	20150	28750	28753.24	9.61	0	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29000	-0.69	20250102	28550	0.88	20250106	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
105	20250108	090423	57	100.00	KOSPI	유통	N	N	N	N	N	28750	0	3	0.00	86250	3	0.05	28750	28750	28750	37350	20150	28750	28750.00	9.61	0	28950	28850	28750	28650	28550	28900	28700	80	8600	1000	21270	50	1	7957190	2288	4.75	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	764434	N	N	2	N	N
106	20250107	160417	57	100.00	KOSPI	유통	N	N	N	N	N	28750	100	2	0.35	174677600	6076	68.01	28650	28850	28650	37200	20100	28650	28748.78	9.60	704	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2288	4.75	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	763618	N	N	2	N	N
107	20250107	150419	57	100.00	KOSPI	유통	N	N	N	N	N	28700	50	2	0.17	170741500	5939	66.48	28650	28850	28650	37200	20100	28650	28749.20	9.60	720	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2284	4.74	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
108	20250107	140419	57	100.00	KOSPI	유통	N	N	N	N	N	28700	50	2	0.17	159000450	5530	61.90	28650	28850	28650	37200	20100	28650	28752.34	9.60	753	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2284	4.74	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
109	20250107	130418	57	100.00	KOSPI	유통	N	N	N	N	N	28750	100	2	0.35	132710800	4615	51.66	28650	28850	28650	37200	20100	28650	28756.40	9.60	1015	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2288	4.75	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
110	20250107	120419	57	100.00	KOSPI	유통	N	N	N	N	N	28700	50	2	0.17	126883950	4412	49.38	28650	28850	28650	37200	20100	28650	28758.83	9.60	1046	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2284	4.74	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
111	20250107	110416	57	100.00	KOSPI	유통	N	N	N	N	N	28750	100	2	0.35	103257150	3590	40.18	28650	28850	28650	37200	20100	28650	28762.44	9.60	777	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2288	4.75	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28550	0.70	20250106	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
112	20250107	100420	57	100.00	KOSPI	유통	N	N	N	N	N	28700	50	2	0.17	42030650	1464	16.39	28650	28800	28650	37200	20100	28650	28709.46	9.60	609	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2284	4.74	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
113	20250107	090418	57	100.00	KOSPI	유통	N	N	N	N	N	28700	50	2	0.17	3065600	107	1.20	28650	28700	28650	37200	20100	28650	28650.47	9.60	-13	28916	28782	28666	28532	28416	28725	28475	80	8550	1000	21200	50	1	7957190	2284	4.74	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28550	0.53	20250106	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	763618	N	N	0	N	N
114	20250106	160413	57	100.00	KOSPI	유통	N	N	N	N	N	28650	-50	5	-0.17	255943300	8934	95.95	28700	28800	28550	37300	20100	28700	28648.23	9.61	-1142	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2280	4.73	0.28	12	0.11	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	29000	-1.21	20250102	28550	0.35	20250106	32500	-11.85	20240206	27750	3.24	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
115	20250106	150414	57	100.00	KOSPI	유통	N	N	N	N	N	28650	-50	5	-0.17	248035950	8658	92.99	28700	28800	28550	37300	20100	28700	28648.18	9.61	-1083	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2280	4.73	0.28	12	0.11	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	29000	-1.21	20250102	28550	0.35	20250106	32500	-11.85	20240206	27750	3.24	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
116	20250106	140414	57	100.00	KOSPI	유통	N	N	N	N	N	28650	-50	5	-0.17	228983800	7993	85.84	28700	28800	28550	37300	20100	28700	28648.04	9.61	-1083	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2280	4.73	0.28	12	0.10	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	29000	-1.21	20250102	28550	0.35	20250106	32500	-11.85	20240206	27750	3.24	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
117	20250106	130412	57	100.00	KOSPI	유통	N	N	N	N	N	28600	-100	5	-0.35	197858400	6905	74.16	28700	28800	28550	37300	20100	28700	28654.37	9.61	-1083	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2276	4.72	0.28	12	0.09	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	29000	-1.38	20250102	28550	0.18	20250106	32500	-12.00	20240206	27750	3.06	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
118	20250106	120412	57	100.00	KOSPI	유통	N	N	N	N	N	28600	-100	5	-0.35	160927450	5614	60.29	28700	28800	28600	37300	20100	28700	28665.38	9.61	-993	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2276	4.72	0.28	12	0.07	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	29000	-1.38	20250102	28600	0.00	20250106	32500	-12.00	20240206	27750	3.06	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
119	20250106	110413	57	100.00	KOSPI	유통	N	N	N	N	N	28650	-50	5	-0.17	117850900	4110	44.14	28700	28800	28600	37300	20100	28700	28674.18	9.61	-823	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2280	4.73	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.85	27750	20240805	3.24	29000	-1.21	20250102	28600	0.17	20250106	32500	-11.85	20240206	27750	3.24	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
120	20250106	100411	57	100.00	KOSPI	유통	N	N	N	N	N	28600	-100	5	-0.35	61573200	2148	23.07	28700	28800	28600	37300	20100	28700	28665.36	9.61	-408	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2276	4.72	0.28	12	0.03	6055.00	102953.00	32500	20240206	-12.00	27750	20240805	3.06	29000	-1.38	20250102	28600	0.00	20250106	32500	-12.00	20240206	27750	3.06	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
121	20250106	090409	57	100.00	KOSPI	유통	N	N	N	N	N	28700	0	3	0.00	5504100	192	2.06	28700	28700	28650	37300	20100	28700	28667.19	9.61	-108	29033	28866	28783	28616	28533	28825	28575	80	8600	1000	21230	50	1	7957190	2284	4.74	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28600	0.35	20250102	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	764497	N	N	78	N	N
122	20250103	160410	57	100.00	KOSPI	유통	N	N	N	N	N	28700	-200	5	-0.69	267906750	9311	122.43	28950	28950	28700	37550	20250	28900	28774.18	9.68	-5867	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2284	4.74	0.28	12	0.12	6055.00	102953.00	32500	20240206	-11.69	27750	20240805	3.42	29000	-1.03	20250102	28600	0.35	20250102	32500	-11.69	20240206	27750	3.42	20240805	0.58	N	037710	1000	79 억	770376	N	N	78	N	N
123	20250103	150410	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-150	5	-0.52	251284100	8732	114.82	28950	28950	28700	37550	20250	28900	28777.38	9.68	-5303	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.11	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28600	0.52	20250102	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
124	20250103	140411	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-150	5	-0.52	168476850	5851	76.94	28950	28950	28700	37550	20250	28900	28794.54	9.68	-2852	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28600	0.52	20250102	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
125	20250103	130409	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	138832000	4821	63.39	28950	28950	28700	37550	20250	28900	28797.34	9.68	-2261	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29000	-0.69	20250102	28600	0.70	20250102	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
126	20250103	120409	57	100.00	KOSPI	유통	N	N	N	N	N	28800	-100	5	-0.35	123226750	4279	56.27	28950	28950	28700	37550	20250	28900	28798.03	9.68	-1796	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2292	4.76	0.28	12	0.05	6055.00	102953.00	32500	20240206	-11.38	27750	20240805	3.78	29000	-0.69	20250102	28600	0.70	20250102	32500	-11.38	20240206	27750	3.78	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
127	20250103	110409	57	100.00	KOSPI	유통	N	N	N	N	N	28750	-150	5	-0.52	85104300	2954	38.84	28950	28950	28750	37550	20250	28900	28809.85	9.68	-1139	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2288	4.75	0.28	12	0.04	6055.00	102953.00	32500	20240206	-11.54	27750	20240805	3.60	29000	-0.86	20250102	28600	0.52	20250102	32500	-11.54	20240206	27750	3.60	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
128	20250103	100409	57	100.00	KOSPI	유통	N	N	N	N	N	28850	-50	5	-0.17	41853900	1452	19.09	28950	28950	28750	37550	20250	28900	28825.00	9.68	-687	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28600	0.87	20250102	32500	-11.23	20240206	27750	3.96	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
129	20250103	090410	57	100.00	KOSPI	유통	N	N	N	N	N	28900	0	3	0.00	1098750	38	0.50	28950	28950	28900	37550	20250	28900	28914.47	9.68	-17	29233	29066	28833	28666	28433	29150	28750	80	8650	1000	21380	50	1	7957190	2300	4.77	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.58	N	037710	1000	79 억	770376	N	N	0	N	N
130	20250102	160407	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	219782300	7605	55.26	28600	29000	28600	37500	20200	28850	28899.71	9.70	-1060	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.10	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
131	20250102	150408	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	192630950	6664	48.43	28600	29000	28600	37500	20200	28850	28906.20	9.70	-1053	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28600	0.87	20250102	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
132	20250102	140405	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	187380100	6482	47.10	28600	29000	28600	37500	20200	28850	28907.76	9.70	-1049	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.08	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	29000	-0.52	20250102	28600	0.87	20250102	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
133	20250102	130407	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	171627300	5936	43.14	28600	29000	28600	37500	20200	28850	28912.95	9.70	-1050	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
134	20250102	120407	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	167731000	5801	42.16	28600	29000	28600	37500	20200	28850	28914.15	9.70	-1031	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.07	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
135	20250102	110358	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	138351550	4783	34.76	28600	29000	28600	37500	20200	28850	28925.68	9.70	-816	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.06	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	29000	-0.34	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
136	20250102	100405	57	100.00	KOSPI	유통	N	N	N	N	N	28900	50	2	0.17	43174350	1495	10.86	28600	28950	28600	37500	20200	28850	28879.16	9.70	-464	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2300	4.77	0.28	12	0.02	6055.00	102953.00	32500	20240206	-11.08	27750	20240805	4.14	28950	-0.17	20250102	28600	1.05	20250102	32500	-11.08	20240206	27750	4.14	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N
137	20250102	090402	57	100.00	KOSPI	유통	N	N	N	N	N	28850	0	3	0.00	0	0	0.00	0	0	0	37500	20200	28850	0.00	9.70	0	29483	29166	28783	28466	28083	29325	28625	80	8650	1000	21340	50	1	7957190	2296	4.76	0.28	12	0.00	6055.00	102953.00	32500	20240206	-11.23	27750	20240805	3.96	0	0.00	0	0	0.00	0	32500	-11.23	20240206	27750	3.96	20240805	0.60	N	037710	1000	79 억	771460	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History