KissMeData/462520/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	161356	57	100.00	KOSPI	비금속	N	N	N	N	N	15360	-10	5	-0.07	31240340	2027	63.98	15360	15550	15360	19980	10760	15370	15412.50	0.17	-61	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1821	7.72	0.85	12	0.02	1989.00	17966.00	25200	20240509	-39.05	14700	20241209	4.49	15770	-2.60	20250107	15210	0.99	20250106	25200	-39.05	20240509	14700	4.49	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
3	20250124	151355	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	110	2	0.72	25971180	1684	53.16	15360	15550	15360	19980	10760	15370	15422.32	0.17	-18	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1835	7.78	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15770	-1.84	20250107	15210	1.78	20250106	25200	-38.57	20240509	14700	5.31	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
4	20250124	141353	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	180	2	1.17	20386040	1323	41.76	15360	15550	15360	19980	10760	15370	15408.95	0.17	176	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1843	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
5	20250124	131357	57	100.00	KOSPI	비금속	N	N	N	N	N	15450	80	2	0.52	18082230	1174	37.06	15360	15470	15360	19980	10760	15370	15402.24	0.17	113	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1832	7.77	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.69	14700	20241209	5.10	15770	-2.03	20250107	15210	1.58	20250106	25200	-38.69	20240509	14700	5.10	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
6	20250124	121352	57	100.00	KOSPI	비금속	N	N	N	N	N	15450	80	2	0.52	12969010	842	26.58	15360	15470	15360	19980	10760	15370	15402.62	0.17	104	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1832	7.77	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.69	14700	20241209	5.10	15770	-2.03	20250107	15210	1.58	20250106	25200	-38.69	20240509	14700	5.10	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
7	20250124	111353	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	90	2	0.59	11191220	727	22.95	15360	15460	15360	19980	10760	15370	15393.70	0.17	104	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1833	7.77	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
8	20250124	101350	57	100.00	KOSPI	비금속	N	N	N	N	N	15440	70	2	0.46	8007860	521	16.45	15360	15440	15360	19980	10760	15370	15370.17	0.17	180	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1830	7.76	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.73	14700	20241209	5.03	15770	-2.09	20250107	15210	1.51	20250106	25200	-38.73	20240509	14700	5.03	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
9	20250124	091359	57	100.00	KOSPI	비금속	N	N	N	N	N	15370	0	3	0.00	122950	8	0.25	15360	15370	15360	19980	10760	15370	15368.75	0.17	2	15823	15596	15483	15256	15143	15540	15200	59	4610	500	9830	10	1	11855168	1822	7.73	0.86	12	0.00	1989.00	17966.00	25200	20240509	-39.01	14700	20241209	4.56	15770	-2.54	20250107	15210	1.05	20250106	25200	-39.01	20240509	14700	4.56	20241209	0.38	N	462520	500	59 억	19787	N	N	0	N	N
10	20250123	161349	57	100.00	KOSPI	비금속	N	N	N	N	N	15370	-210	5	-1.35	48953890	3168	39.12	15570	15710	15370	20250	10910	15580	15452.62	0.18	-1398	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1822	7.73	0.86	12	0.03	1989.00	17966.00	25200	20240509	-39.01	14700	20241209	4.56	15770	-2.54	20250107	15210	1.05	20250106	25200	-39.01	20240509	14700	4.56	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
11	20250123	151347	57	100.00	KOSPI	비금속	N	N	N	N	N	15410	-170	5	-1.09	39648650	2563	31.65	15570	15710	15370	20250	10910	15580	15469.63	0.18	-1164	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1827	7.75	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.85	14700	20241209	4.83	15770	-2.28	20250107	15210	1.31	20250106	25200	-38.85	20240509	14700	4.83	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
12	20250123	141340	57	100.00	KOSPI	비금속	N	N	N	N	N	15440	-140	5	-0.90	31526580	2037	25.15	15570	15710	15370	20250	10910	15580	15476.97	0.18	-959	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1830	7.76	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.73	14700	20241209	5.03	15770	-2.09	20250107	15210	1.51	20250106	25200	-38.73	20240509	14700	5.03	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
13	20250123	131346	57	100.00	KOSPI	비금속	N	N	N	N	N	15450	-130	5	-0.83	25856630	1669	20.61	15570	15710	15410	20250	10910	15580	15492.29	0.18	-697	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1832	7.77	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.69	14700	20241209	5.10	15770	-2.03	20250107	15210	1.58	20250106	25200	-38.69	20240509	14700	5.10	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
14	20250123	121347	57	100.00	KOSPI	비금속	N	N	N	N	N	15470	-110	5	-0.71	21164370	1365	16.85	15570	15710	15410	20250	10910	15580	15505.03	0.18	-466	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1834	7.78	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	15770	-1.90	20250107	15210	1.71	20250106	25200	-38.61	20240509	14700	5.24	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
15	20250123	111337	57	100.00	KOSPI	비금속	N	N	N	N	N	15430	-150	5	-0.96	18476490	1191	14.71	15570	15710	15410	20250	10910	15580	15513.43	0.18	-337	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1829	7.76	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.77	14700	20241209	4.97	15770	-2.16	20250107	15210	1.45	20250106	25200	-38.77	20240509	14700	4.97	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
16	20250123	101345	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	-100	5	-0.64	12010640	772	9.53	15570	15710	15480	20250	10910	15580	15557.82	0.18	-118	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1835	7.78	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15770	-1.84	20250107	15210	1.78	20250106	25200	-38.57	20240509	14700	5.31	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
17	20250123	091347	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	-60	5	-0.39	6850600	440	5.43	15570	15710	15520	20250	10910	15580	15569.55	0.18	39	15706	15642	15566	15502	15426	15605	15465	59	4670	500	9970	10	1	11855168	1840	7.80	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15770	-1.59	20250107	15210	2.04	20250106	25200	-38.41	20240509	14700	5.58	20241209	0.37	N	462520	500	59 억	21149	N	N	0	N	N
18	20250122	161336	57	100.00	KOSPI	비금속	N	N	N	N	N	15580	-50	5	-0.32	124831830	8040	182.11	15630	15630	15490	20300	10950	15630	15526.35	0.20	-2044	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1847	7.83	0.87	12	0.07	1989.00	17966.00	25200	20240509	-38.17	14700	20241209	5.99	15770	-1.20	20250107	15210	2.43	20250106	25200	-38.17	20240509	14700	5.99	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
19	20250122	151339	57	100.00	KOSPI	비금속	N	N	N	N	N	15540	-90	5	-0.58	112022230	7216	163.44	15630	15630	15490	20300	10950	15630	15524.14	0.20	-1297	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1842	7.81	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.33	14700	20241209	5.71	15770	-1.46	20250107	15210	2.17	20250106	25200	-38.33	20240509	14700	5.71	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
20	20250122	141335	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-130	5	-0.83	100144190	6452	146.14	15630	15630	15490	20300	10950	15630	15521.42	0.20	-964	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1838	7.79	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
21	20250122	131337	57	100.00	KOSPI	비금속	N	N	N	N	N	15580	-50	5	-0.32	47531650	3060	69.31	15630	15630	15490	20300	10950	15630	15533.22	0.20	-770	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1847	7.83	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.17	14700	20241209	5.99	15770	-1.20	20250107	15210	2.43	20250106	25200	-38.17	20240509	14700	5.99	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
22	20250122	121335	57	100.00	KOSPI	비금속	N	N	N	N	N	15570	-60	5	-0.38	34507940	2223	50.35	15630	15630	15490	20300	10950	15630	15523.14	0.20	-298	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1846	7.83	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.21	14700	20241209	5.92	15770	-1.27	20250107	15210	2.37	20250106	25200	-38.21	20240509	14700	5.92	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
23	20250122	111337	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	-110	5	-0.70	14664030	945	21.40	15630	15630	15500	20300	10950	15630	15517.49	0.20	54	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1840	7.80	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15770	-1.59	20250107	15210	2.04	20250106	25200	-38.41	20240509	14700	5.58	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
24	20250122	101347	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-130	5	-0.83	13067510	842	19.07	15630	15630	15500	20300	10950	15630	15519.61	0.20	51	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1838	7.79	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
25	20250122	091339	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	-120	5	-0.77	1413690	91	2.06	15630	15630	15510	20300	10950	15630	15535.05	0.20	11	15783	15706	15603	15526	15423	15720	15540	59	4670	500	10000	10	1	11855168	1839	7.80	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.37	N	462520	500	59 억	23194	N	N	2	N	N
26	20250121	161327	57	100.00	KOSPI	비금속	N	N	N	N	N	15630	0	3	0.00	68709820	4402	141.41	15630	15680	15500	20300	10950	15630	15608.63	0.19	100	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1853	7.86	0.87	12	0.04	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	15770	-0.89	20250107	15210	2.76	20250106	25200	-37.98	20240509	14700	6.33	20241209	0.37	N	462520	500	59 억	23094	N	N	2	N	N
27	20250121	151330	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	-10	5	-0.06	67116570	4300	138.13	15630	15680	15500	20300	10950	15630	15608.50	0.19	126	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1852	7.85	0.87	12	0.04	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
28	20250121	141331	57	100.00	KOSPI	비금속	N	N	N	N	N	15580	-50	5	-0.32	56790730	3635	116.77	15630	15680	15550	20300	10950	15630	15623.31	0.19	95	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1847	7.83	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.17	14700	20241209	5.99	15770	-1.20	20250107	15210	2.43	20250106	25200	-38.17	20240509	14700	5.99	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
29	20250121	131330	57	100.00	KOSPI	비금속	N	N	N	N	N	15560	-70	5	-0.45	51415990	3290	105.69	15630	15680	15550	20300	10950	15630	15627.96	0.19	-66	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1845	7.82	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	15770	-1.33	20250107	15210	2.30	20250106	25200	-38.25	20240509	14700	5.85	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
30	20250121	121311	57	100.00	KOSPI	비금속	N	N	N	N	N	15590	-40	5	-0.26	48067510	3075	98.78	15630	15680	15590	20300	10950	15630	15631.71	0.19	-66	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1848	7.84	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.13	14700	20241209	6.05	15770	-1.14	20250107	15210	2.50	20250106	25200	-38.13	20240509	14700	6.05	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
31	20250121	111221	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	-30	5	-0.19	30689790	1963	63.06	15630	15680	15600	20300	10950	15630	15634.13	0.19	-55	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1849	7.84	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15770	-1.08	20250107	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
32	20250121	101213	57	100.00	KOSPI	비금속	N	N	N	N	N	15640	10	2	0.06	22968220	1469	47.19	15630	15650	15610	20300	10950	15630	15635.28	0.19	18	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1854	7.86	0.87	12	0.01	1989.00	17966.00	25200	20240509	-37.94	14700	20241209	6.39	15770	-0.82	20250107	15210	2.83	20250106	25200	-37.94	20240509	14700	6.39	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
33	20250121	091330	57	100.00	KOSPI	비금속	N	N	N	N	N	15640	10	2	0.06	594000	38	1.22	15630	15650	15630	20300	10950	15630	15631.58	0.19	-4	15743	15686	15593	15536	15443	15715	15565	59	4670	500	10000	10	1	11855168	1854	7.86	0.87	12	0.00	1989.00	17966.00	25200	20240509	-37.94	14700	20241209	6.39	15770	-0.82	20250107	15210	2.83	20250106	25200	-37.94	20240509	14700	6.39	20241209	0.37	N	462520	500	59 억	23094	N	N	6	N	N
34	20250120	161316	57	100.00	KOSPI	비금속	N	N	N	N	N	15630	80	2	0.51	48329830	3103	56.05	15570	15650	15500	20200	10890	15550	15575.19	0.19	67	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1853	7.86	0.87	12	0.03	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	15770	-0.89	20250107	15210	2.76	20250106	25200	-37.98	20240509	14700	6.33	20241209	0.36	N	462520	500	59 억	22782	N	N	6	N	N
35	20250120	151330	57	100.00	KOSPI	비금속	N	N	N	N	N	15650	100	2	0.64	45973880	2952	53.32	15570	15650	15500	20200	10890	15550	15573.81	0.19	99	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1855	7.87	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.90	14700	20241209	6.46	15770	-0.76	20250107	15210	2.89	20250106	25200	-37.90	20240509	14700	6.46	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
36	20250120	141327	57	100.00	KOSPI	비금속	N	N	N	N	N	15560	10	2	0.06	22009080	1415	25.56	15570	15600	15500	20200	10890	15550	15554.12	0.19	-72	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1845	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	15770	-1.33	20250107	15210	2.30	20250106	25200	-38.25	20240509	14700	5.85	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
37	20250120	131327	57	100.00	KOSPI	비금속	N	N	N	N	N	15570	20	2	0.13	20593130	1324	23.92	15570	15600	15500	20200	10890	15550	15553.72	0.19	-72	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1846	7.83	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.21	14700	20241209	5.92	15770	-1.27	20250107	15210	2.37	20250106	25200	-38.21	20240509	14700	5.92	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
38	20250120	121331	57	100.00	KOSPI	비금속	N	N	N	N	N	15580	30	2	0.19	12193250	785	14.18	15570	15580	15500	20200	10890	15550	15532.80	0.19	-213	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1847	7.83	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.17	14700	20241209	5.99	15770	-1.20	20250107	15210	2.43	20250106	25200	-38.17	20240509	14700	5.99	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
39	20250120	111329	57	100.00	KOSPI	비금속	N	N	N	N	N	15570	20	2	0.13	10682850	688	12.43	15570	15580	15500	20200	10890	15550	15527.40	0.19	-177	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1846	7.83	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.21	14700	20241209	5.92	15770	-1.27	20250107	15210	2.37	20250106	25200	-38.21	20240509	14700	5.92	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
40	20250120	101328	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-50	5	-0.32	9608420	619	11.18	15570	15570	15500	20200	10890	15550	15522.49	0.19	-145	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1838	7.79	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
41	20250120	091329	57	100.00	KOSPI	비금속	N	N	N	N	N	15540	-10	5	-0.06	902230	58	1.05	15570	15570	15540	20200	10890	15550	15555.69	0.19	-49	15723	15636	15563	15476	15403	15680	15520	59	4650	500	9950	10	1	11855168	1842	7.81	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.33	14700	20241209	5.71	15770	-1.46	20250107	15210	2.17	20250106	25200	-38.33	20240509	14700	5.71	20241209	0.36	N	462520	500	59 억	22782	N	N	2	N	N
42	20250117	161323	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	10	2	0.06	86202120	5536	128.53	15540	15650	15490	20200	10880	15540	15571.19	0.18	1809	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1843	7.82	0.87	12	0.05	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.36	N	462520	500	59 억	21362	N	N	2	N	N
43	20250117	151319	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	80	2	0.51	85471080	5489	127.44	15540	15650	15490	20200	10880	15540	15571.34	0.18	1827	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1852	7.85	0.87	12	0.05	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
44	20250117	141327	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	80	2	0.51	79030020	5076	117.85	15540	15650	15490	20200	10880	15540	15569.35	0.18	1760	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1852	7.85	0.87	12	0.04	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
45	20250117	131327	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	80	2	0.51	73039160	4690	108.89	15540	15650	15490	20200	10880	15540	15573.38	0.18	1542	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1852	7.85	0.87	12	0.04	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
46	20250117	121328	57	100.00	KOSPI	비금속	N	N	N	N	N	15630	90	2	0.58	69185790	4443	103.16	15540	15650	15490	20200	10880	15540	15571.86	0.18	1429	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1853	7.86	0.87	12	0.04	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	15770	-0.89	20250107	15210	2.76	20250106	25200	-37.98	20240509	14700	6.33	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
47	20250117	111328	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	70	2	0.45	49298400	3160	73.37	15540	15650	15490	20200	10880	15540	15600.76	0.18	1411	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1851	7.85	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15770	-1.01	20250107	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
48	20250117	101327	57	100.00	KOSPI	비금속	N	N	N	N	N	15640	100	2	0.64	12837390	824	19.13	15540	15650	15540	20200	10880	15540	15579.36	0.18	104	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1854	7.86	0.87	12	0.01	1989.00	17966.00	25200	20240509	-37.94	14700	20241209	6.39	15770	-0.82	20250107	15210	2.83	20250106	25200	-37.94	20240509	14700	6.39	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
49	20250117	091327	57	100.00	KOSPI	비금속	N	N	N	N	N	15540	0	3	0.00	4755240	306	7.10	15540	15540	15540	20200	10880	15540	15540.00	0.18	-1	15813	15676	15583	15446	15353	15630	15400	59	4660	500	9940	10	1	11855168	1842	7.81	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.33	14700	20241209	5.71	15770	-1.46	20250107	15210	2.17	20250106	25200	-38.33	20240509	14700	5.71	20241209	0.36	N	462520	500	59 억	21362	N	N	5	N	N
50	20250116	161318	57	100.00	KOSPI	비금속	N	N	N	N	N	15540	50	2	0.32	66939080	4307	147.55	15550	15720	15490	20100	10850	15490	15541.93	0.18	498	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1842	7.81	0.86	12	0.04	1989.00	17966.00	25200	20240509	-38.33	14700	20241209	5.71	15770	-1.46	20250107	15210	2.17	20250106	25200	-38.33	20240509	14700	5.71	20241209	0.36	N	462520	500	59 억	20864	N	N	5	N	N
51	20250116	151214	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	120	2	0.77	54210550	3488	119.49	15550	15720	15490	20100	10850	15490	15542.02	0.18	526	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1851	7.85	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15770	-1.01	20250107	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
52	20250116	141323	57	100.00	KOSPI	비금속	N	N	N	N	N	15560	70	2	0.45	50836100	3271	112.06	15550	15720	15490	20100	10850	15490	15541.46	0.18	446	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1845	7.82	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	15770	-1.33	20250107	15210	2.30	20250106	25200	-38.25	20240509	14700	5.85	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
53	20250116	131323	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	130	2	0.84	46447310	2989	102.40	15550	15720	15490	20100	10850	15490	15539.41	0.18	325	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1852	7.85	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
54	20250116	121323	57	100.00	KOSPI	비금속	N	N	N	N	N	15490	0	3	0.00	46384820	2985	102.26	15550	15720	15490	20100	10850	15490	15539.30	0.18	327	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1836	7.79	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	15770	-1.78	20250107	15210	1.84	20250106	25200	-38.53	20240509	14700	5.37	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
55	20250116	111324	57	100.00	KOSPI	비금속	N	N	N	N	N	15650	160	2	1.03	23687660	1522	52.14	15550	15720	15500	20100	10850	15490	15563.51	0.18	348	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1855	7.87	0.87	12	0.01	1989.00	17966.00	25200	20240509	-37.90	14700	20241209	6.46	15770	-0.76	20250107	15210	2.89	20250106	25200	-37.90	20240509	14700	6.46	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
56	20250116	101325	57	100.00	KOSPI	비금속	N	N	N	N	N	15560	70	2	0.45	15706940	1009	34.57	15550	15720	15500	20100	10850	15490	15566.84	0.18	132	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1845	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	15770	-1.33	20250107	15210	2.30	20250106	25200	-38.25	20240509	14700	5.85	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
57	20250116	091328	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	110	2	0.71	7791230	501	17.16	15550	15600	15500	20100	10850	15490	15551.36	0.18	117	15610	15550	15490	15430	15370	15520	15400	59	4610	500	9910	10	1	11855168	1849	7.84	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15770	-1.08	20250107	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.36	N	462520	500	59 억	20864	N	N	0	N	N
58	20250115	161319	57	100.00	KOSPI	비금속	N	N	N	N	N	15490	10	2	0.06	45273140	2918	55.32	15550	15550	15430	20100	10840	15480	15515.13	0.17	621	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1836	7.79	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	15770	-1.78	20250107	15210	1.84	20250106	25200	-38.53	20240509	14700	5.37	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
59	20250115	151321	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	70	2	0.45	43427850	2799	53.06	15550	15550	15430	20100	10840	15480	15515.49	0.17	676	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1843	7.82	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
60	20250115	141315	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	30	2	0.19	22024230	1421	26.94	15550	15550	15430	20100	10840	15480	15499.11	0.17	322	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1839	7.80	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
61	20250115	131322	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	-20	5	-0.13	17815150	1150	21.80	15550	15550	15430	20100	10840	15480	15491.43	0.17	80	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1833	7.77	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
62	20250115	121307	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	20	2	0.13	14459790	933	17.69	15550	15550	15430	20100	10840	15480	15498.17	0.17	36	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1838	7.79	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
63	20250115	111319	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	20	2	0.13	8647290	558	10.58	15550	15550	15430	20100	10840	15480	15496.94	0.17	41	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1838	7.79	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
64	20250115	101318	57	100.00	KOSPI	비금속	N	N	N	N	N	15530	50	2	0.32	6337790	409	7.75	15550	15550	15430	20100	10840	15480	15495.82	0.17	41	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1841	7.81	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	15770	-1.52	20250107	15210	2.10	20250106	25200	-38.37	20240509	14700	5.65	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
65	20250115	091324	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	70	2	0.45	77750	5	0.09	15550	15550	15550	20100	10840	15480	15550.00	0.17	0	15600	15540	15470	15410	15340	15570	15440	59	4620	500	9900	10	1	11855168	1843	7.82	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.36	N	462520	500	59 억	20187	N	N	2	N	N
66	20250114	161300	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	-30	5	-0.19	81486110	5275	58.91	15420	15530	15400	20150	10860	15510	15447.60	0.16	1085	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1835	7.78	0.86	12	0.04	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15770	-1.84	20250107	15210	1.78	20250106	25200	-38.57	20240509	14700	5.31	20241209	0.37	N	462520	500	59 억	19084	N	N	2	N	N
67	20250114	151318	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	-30	5	-0.19	62707910	4060	45.34	15420	15530	15400	20150	10860	15510	15445.30	0.16	1043	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1835	7.78	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15770	-1.84	20250107	15210	1.78	20250106	25200	-38.57	20240509	14700	5.31	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
68	20250114	141314	57	100.00	KOSPI	비금속	N	N	N	N	N	15470	-40	5	-0.26	54300750	3516	39.26	15420	15530	15400	20150	10860	15510	15443.90	0.16	934	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1834	7.78	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	15770	-1.90	20250107	15210	1.71	20250106	25200	-38.61	20240509	14700	5.24	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
69	20250114	131312	57	100.00	KOSPI	비금속	N	N	N	N	N	15470	-40	5	-0.26	50727180	3285	36.68	15420	15530	15400	20150	10860	15510	15442.06	0.16	890	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1834	7.78	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	15770	-1.90	20250107	15210	1.71	20250106	25200	-38.61	20240509	14700	5.24	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
70	20250114	121308	57	100.00	KOSPI	비금속	N	N	N	N	N	15490	-20	5	-0.13	48265530	3126	34.91	15420	15530	15400	20150	10860	15510	15440.03	0.16	933	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1836	7.79	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	15770	-1.78	20250107	15210	1.84	20250106	25200	-38.53	20240509	14700	5.37	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
71	20250114	111305	57	100.00	KOSPI	비금속	N	N	N	N	N	15420	-90	5	-0.58	42168190	2731	30.50	15420	15530	15400	20150	10860	15510	15440.57	0.16	615	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1828	7.75	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.81	14700	20241209	4.90	15770	-2.22	20250107	15210	1.38	20250106	25200	-38.81	20240509	14700	4.90	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
72	20250114	101305	57	100.00	KOSPI	비금속	N	N	N	N	N	15410	-100	5	-0.64	12444340	805	8.99	15420	15530	15400	20150	10860	15510	15458.81	0.16	218	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1827	7.75	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.85	14700	20241209	4.83	15770	-2.28	20250107	15210	1.31	20250106	25200	-38.85	20240509	14700	4.83	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
73	20250114	091311	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	10	2	0.06	463540	30	0.34	15420	15520	15420	20150	10860	15510	15451.33	0.16	13	15676	15592	15446	15362	15216	15635	15405	59	4640	500	9920	10	1	11855168	1840	7.80	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15770	-1.59	20250107	15210	2.04	20250106	25200	-38.41	20240509	14700	5.58	20241209	0.37	N	462520	500	59 억	19084	N	N	8	N	N
74	20250113	161252	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	0	3	0.00	137798080	8955	311.15	15430	15530	15300	20150	10860	15510	15387.84	0.15	1238	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1839	7.80	0.86	12	0.08	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.37	N	462520	500	59 억	17846	N	N	8	N	N
75	20250113	151300	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	-50	5	-0.32	135646780	8816	306.32	15430	15530	15300	20150	10860	15510	15386.43	0.15	1220	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1833	7.77	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
76	20250113	141234	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-10	5	-0.06	128764510	8372	290.90	15430	15530	15300	20150	10860	15510	15380.38	0.15	1612	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1838	7.79	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
77	20250113	131240	57	100.00	KOSPI	비금속	N	N	N	N	N	15450	-60	5	-0.39	121523140	7904	274.64	15430	15530	15300	20150	10860	15510	15374.89	0.15	1643	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1832	7.77	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.69	14700	20241209	5.10	15770	-2.03	20250107	15210	1.58	20250106	25200	-38.69	20240509	14700	5.10	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
78	20250113	121244	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	-50	5	-0.32	119690040	7785	270.50	15430	15530	15300	20150	10860	15510	15374.44	0.15	1646	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1833	7.77	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
79	20250113	111241	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	-50	5	-0.32	118020360	7677	266.75	15430	15530	15300	20150	10860	15510	15373.24	0.15	1647	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1833	7.77	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
80	20250113	101243	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	10	2	0.06	111262820	7240	251.56	15430	15530	15300	20150	10860	15510	15367.79	0.15	1726	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1840	7.80	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15770	-1.59	20250107	15210	2.04	20250106	25200	-38.41	20240509	14700	5.58	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
81	20250113	091248	57	100.00	KOSPI	비금속	N	N	N	N	N	15440	-70	5	-0.45	11840920	767	26.65	15430	15510	15410	20150	10860	15510	15437.97	0.15	509	15830	15670	15540	15380	15250	15750	15460	59	4640	500	9920	10	1	11855168	1830	7.76	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.73	14700	20241209	5.03	15770	-2.09	20250107	15210	1.51	20250106	25200	-38.73	20240509	14700	5.03	20241209	0.37	N	462520	500	59 억	17846	N	N	9	N	N
82	20250110	161221	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	0	3	0.00	44667860	2878	109.26	15410	15700	15410	20150	10860	15510	15520.45	0.15	379	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1839	7.80	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.36	N	462520	500	59 억	17475	N	N	9	N	N
83	20250110	151230	57	100.00	KOSPI	비금속	N	N	N	N	N	15650	140	2	0.90	42094610	2713	103.00	15410	15700	15410	20150	10860	15510	15515.89	0.15	411	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1855	7.87	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.90	14700	20241209	6.46	15770	-0.76	20250107	15210	2.89	20250106	25200	-37.90	20240509	14700	6.46	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
84	20250110	141235	57	100.00	KOSPI	비금속	N	N	N	N	N	15530	20	2	0.13	28718010	1855	70.43	15410	15550	15410	20150	10860	15510	15481.41	0.15	370	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1841	7.81	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	15770	-1.52	20250107	15210	2.10	20250106	25200	-38.37	20240509	14700	5.65	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
85	20250110	131236	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	10	2	0.06	25487800	1647	62.53	15410	15550	15410	20150	10860	15510	15475.29	0.15	266	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1840	7.80	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15770	-1.59	20250107	15210	2.04	20250106	25200	-38.41	20240509	14700	5.58	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
86	20250110	121236	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	40	2	0.26	20752560	1342	50.95	15410	15550	15410	20150	10860	15510	15463.90	0.15	162	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1843	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
87	20250110	111232	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	0	3	0.00	14092880	913	34.66	15410	15520	15410	20150	10860	15510	15435.79	0.15	162	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1839	7.80	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
88	20250110	101230	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	0	3	0.00	13146640	852	32.35	15410	15520	15410	20150	10860	15510	15430.33	0.15	183	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1839	7.80	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
89	20250110	091236	57	100.00	KOSPI	비금속	N	N	N	N	N	15450	-60	5	-0.39	1157070	75	2.85	15410	15450	15410	20150	10860	15510	15427.60	0.15	27	15723	15616	15513	15406	15303	15565	15355	59	4640	500	9920	10	1	11855168	1832	7.77	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.69	14700	20241209	5.10	15770	-2.03	20250107	15210	1.58	20250106	25200	-38.69	20240509	14700	5.10	20241209	0.36	N	462520	500	59 억	17475	N	N	0	N	N
90	20250109	161222	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	-100	5	-0.64	40843260	2634	29.82	15610	15620	15410	20250	10930	15610	15506.16	0.15	-122	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1839	7.80	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15770	-1.65	20250107	15210	1.97	20250106	25200	-38.45	20240509	14700	5.51	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
91	20250109	151220	57	100.00	KOSPI	비금속	N	N	N	N	N	15530	-80	5	-0.51	39106040	2522	28.56	15610	15620	15410	20250	10930	15610	15505.96	0.15	-74	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1841	7.81	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	15770	-1.52	20250107	15210	2.10	20250106	25200	-38.37	20240509	14700	5.65	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
92	20250109	141227	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	-150	5	-0.96	31923580	2059	23.31	15610	15620	15410	20250	10930	15610	15504.41	0.15	-75	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1833	7.77	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15770	-1.97	20250107	15210	1.64	20250106	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
93	20250109	131227	57	100.00	KOSPI	비금속	N	N	N	N	N	15440	-170	5	-1.09	26605700	1715	19.42	15610	15620	15410	20250	10930	15610	15513.53	0.15	-69	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1830	7.76	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.73	14700	20241209	5.03	15770	-2.09	20250107	15210	1.51	20250106	25200	-38.73	20240509	14700	5.03	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
94	20250109	121227	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	-60	5	-0.38	11608660	746	8.45	15610	15620	15500	20250	10930	15610	15561.21	0.15	-132	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1843	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
95	20250109	111232	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	-10	5	-0.06	11156930	717	8.12	15610	15620	15500	20250	10930	15610	15560.57	0.15	-120	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1849	7.84	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15770	-1.08	20250107	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
96	20250109	101228	57	100.00	KOSPI	비금속	N	N	N	N	N	15590	-20	5	-0.13	9183100	590	6.68	15610	15620	15500	20250	10930	15610	15564.58	0.15	-135	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1848	7.84	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.13	14700	20241209	6.05	15770	-1.14	20250107	15210	2.50	20250106	25200	-38.13	20240509	14700	6.05	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
97	20250109	091233	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	0	3	0.00	4703200	302	3.42	15610	15610	15500	20250	10930	15610	15573.51	0.15	-77	15943	15776	15563	15396	15183	15670	15290	59	4640	500	9990	10	1	11855168	1851	7.85	0.87	12	0.00	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15770	-1.01	20250107	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.37	N	462520	500	59 억	17595	N	N	7	N	N
98	20250108	161215	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	-10	5	-0.06	136913930	8832	291.97	15660	15730	15350	20300	10940	15620	15501.97	0.15	-104	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1851	7.85	0.87	12	0.07	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15770	-1.01	20250107	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.36	N	462520	500	59 억	17718	N	N	7	N	N
99	20250108	151220	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-120	5	-0.77	132385620	8541	282.35	15660	15730	15350	20300	10940	15620	15500.01	0.15	-161	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1838	7.79	0.86	12	0.07	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
100	20250108	141225	57	100.00	KOSPI	비금속	N	N	N	N	N	15490	-130	5	-0.83	118984270	7673	253.65	15660	15730	15350	20300	10940	15620	15506.88	0.15	-306	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1836	7.79	0.86	12	0.06	1989.00	17966.00	25200	20240509	-38.53	14700	20241209	5.37	15770	-1.78	20250107	15210	1.84	20250106	25200	-38.53	20240509	14700	5.37	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
101	20250108	131221	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	-70	5	-0.45	32704680	2092	69.16	15660	15730	15550	20300	10940	15620	15633.21	0.15	-431	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1843	7.82	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
102	20250108	121219	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	-20	5	-0.13	25883410	1654	54.68	15660	15730	15550	20300	10940	15620	15648.98	0.15	-439	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1849	7.84	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15770	-1.08	20250107	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
103	20250108	111221	57	100.00	KOSPI	비금속	N	N	N	N	N	15660	40	2	0.26	16161740	1032	34.12	15660	15730	15550	20300	10940	15620	15660.60	0.15	-439	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1857	7.87	0.87	12	0.01	1989.00	17966.00	25200	20240509	-37.86	14700	20241209	6.53	15770	-0.70	20250107	15210	2.96	20250106	25200	-37.86	20240509	14700	6.53	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
104	20250108	101221	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	-10	5	-0.06	11840140	755	24.96	15660	15730	15610	20300	10940	15620	15682.30	0.15	-457	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1851	7.85	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15770	-1.01	20250107	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
105	20250108	091221	57	100.00	KOSPI	비금속	N	N	N	N	N	15670	50	2	0.32	1811520	116	3.83	15660	15670	15610	20300	10940	15620	15616.55	0.15	-102	15900	15760	15630	15490	15360	15830	15560	59	4680	500	9990	10	1	11855168	1858	7.88	0.87	12	0.00	1989.00	17966.00	25200	20240509	-37.82	14700	20241209	6.60	15770	-0.63	20250107	15210	3.02	20250106	25200	-37.82	20240509	14700	6.60	20241209	0.36	N	462520	500	59 억	17718	N	N	3	N	N
106	20250107	161208	57	100.00	KOSPI	비금속	N	N	N	N	N	15620	10	2	0.06	46889850	3014	67.84	15560	15770	15500	20250	10930	15610	15557.35	0.15	-129	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1852	7.85	0.87	12	0.03	1989.00	17966.00	25200	20240509	-38.02	14700	20241209	6.26	15770	-0.95	20250107	15210	2.70	20250106	25200	-38.02	20240509	14700	6.26	20241209	0.37	N	462520	500	59 억	17867	N	N	3	N	N
107	20250107	151213	57	100.00	KOSPI	비금속	N	N	N	N	N	15590	-20	5	-0.13	44859970	2884	64.91	15560	15770	15500	20250	10930	15610	15554.77	0.15	-139	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1848	7.84	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.13	14700	20241209	6.05	15770	-1.14	20250107	15210	2.50	20250106	25200	-38.13	20240509	14700	6.05	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
108	20250107	141210	57	100.00	KOSPI	비금속	N	N	N	N	N	15500	-110	5	-0.70	43554600	2800	63.02	15560	15770	15500	20250	10930	15610	15555.21	0.15	-181	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1838	7.79	0.86	12	0.02	1989.00	17966.00	25200	20240509	-38.49	14700	20241209	5.44	15770	-1.71	20250107	15210	1.91	20250106	25200	-38.49	20240509	14700	5.44	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
109	20250107	131211	57	100.00	KOSPI	비금속	N	N	N	N	N	15560	-50	5	-0.32	24133880	1550	34.89	15560	15770	15500	20250	10930	15610	15570.25	0.15	-43	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1845	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.25	14700	20241209	5.85	15770	-1.33	20250107	15210	2.30	20250106	25200	-38.25	20240509	14700	5.85	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
110	20250107	121213	57	100.00	KOSPI	비금속	N	N	N	N	N	15550	-60	5	-0.38	22361160	1436	32.32	15560	15770	15500	20250	10930	15610	15571.84	0.15	-56	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1843	7.82	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.29	14700	20241209	5.78	15770	-1.40	20250107	15210	2.24	20250106	25200	-38.29	20240509	14700	5.78	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
111	20250107	111205	57	100.00	KOSPI	비금속	N	N	N	N	N	15530	-80	5	-0.51	17511430	1124	25.30	15560	15770	15500	20250	10930	15610	15579.56	0.15	-40	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1841	7.81	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.37	14700	20241209	5.65	15770	-1.52	20250107	15210	2.10	20250106	25200	-38.37	20240509	14700	5.65	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
112	20250107	101212	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	-10	5	-0.06	10358730	664	14.94	15560	15770	15560	20250	10930	15610	15600.50	0.15	-95	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1849	7.84	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15770	-1.08	20250107	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
113	20250107	091215	57	100.00	KOSPI	비금속	N	N	N	N	N	15760	150	2	0.96	858200	55	1.24	15560	15770	15560	20250	10930	15610	15603.64	0.15	-7	16023	15816	15513	15306	15003	15665	15155	59	4640	500	9990	10	1	11855168	1868	7.92	0.88	12	0.00	1989.00	17966.00	25200	20240509	-37.46	14700	20241209	7.21	15770	-0.06	20250107	15210	3.62	20250106	25200	-37.46	20240509	14700	7.21	20241209	0.37	N	462520	500	59 억	17867	N	N	0	N	N
114	20250106	161156	57	100.00	KOSPI	비금속	N	N	N	N	N	15610	150	2	0.97	68996170	4434	81.76	15700	15720	15210	20050	10830	15460	15560.48	0.14	1251	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1851	7.85	0.87	12	0.04	1989.00	17966.00	25200	20240509	-38.06	14700	20241209	6.19	15760	-0.95	20250103	15210	2.63	20250106	25200	-38.06	20240509	14700	6.19	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
115	20250106	151156	57	100.00	KOSPI	비금속	N	N	N	N	N	15630	170	2	1.10	65762630	4227	77.95	15700	15720	15210	20050	10830	15460	15557.75	0.14	1181	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1853	7.86	0.87	12	0.04	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	15760	-0.82	20250103	15210	2.76	20250106	25200	-37.98	20240509	14700	6.33	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
116	20250106	141157	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	140	2	0.91	40800270	2627	48.44	15700	15720	15210	20050	10830	15460	15531.13	0.14	672	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1849	7.84	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15760	-1.02	20250103	15210	2.56	20250106	25200	-38.10	20240509	14700	6.12	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
117	20250106	131146	57	100.00	KOSPI	비금속	N	N	N	N	N	15660	200	2	1.29	38645270	2489	45.90	15700	15720	15210	20050	10830	15460	15526.42	0.14	672	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1857	7.87	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.86	14700	20241209	6.53	15760	-0.63	20250103	15210	2.96	20250106	25200	-37.86	20240509	14700	6.53	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
118	20250106	121154	57	100.00	KOSPI	비금속	N	N	N	N	N	15670	210	2	1.36	36766910	2369	43.68	15700	15720	15210	20050	10830	15460	15520.01	0.14	680	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1858	7.88	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.82	14700	20241209	6.60	15760	-0.57	20250103	15210	3.02	20250106	25200	-37.82	20240509	14700	6.60	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
119	20250106	111150	57	100.00	KOSPI	비금속	N	N	N	N	N	15590	130	2	0.84	22511760	1454	26.81	15700	15720	15210	20050	10830	15460	15482.64	0.14	545	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1848	7.84	0.87	12	0.01	1989.00	17966.00	25200	20240509	-38.13	14700	20241209	6.05	15760	-1.08	20250103	15210	2.50	20250106	25200	-38.13	20240509	14700	6.05	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
120	20250106	101145	57	100.00	KOSPI	비금속	N	N	N	N	N	15470	10	2	0.06	15145500	980	18.07	15700	15720	15210	20050	10830	15460	15454.59	0.14	85	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1834	7.78	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.61	14700	20241209	5.24	15760	-1.84	20250103	15210	1.71	20250106	25200	-38.61	20240509	14700	5.24	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
121	20250106	091147	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	20	2	0.13	1056310	68	1.25	15700	15720	15480	20050	10830	15460	15533.97	0.14	-1	16000	15730	15490	15220	14980	15865	15355	59	4590	500	9890	10	1	11855168	1835	7.78	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15760	-1.78	20250103	15250	1.51	20250102	25200	-38.57	20240509	14700	5.31	20241209	0.37	N	462520	500	59 억	16621	N	N	0	N	N
122	20250103	161138	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	150	2	0.98	84223180	5423	116.22	15250	15760	15250	19900	10720	15310	15530.74	0.13	1368	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1833	7.77	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15760	-1.90	20250103	15250	1.38	20250103	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
123	20250103	151143	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	200	2	1.31	83681800	5388	115.47	15250	15760	15250	19900	10720	15310	15531.14	0.13	1383	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1839	7.80	0.86	12	0.05	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15760	-1.59	20250103	15250	1.70	20250103	25200	-38.45	20240509	14700	5.51	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
124	20250103	141144	57	100.00	KOSPI	비금속	N	N	N	N	N	15510	200	2	1.31	71239590	4585	98.26	15250	15760	15250	19900	10720	15310	15537.53	0.13	630	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1839	7.80	0.86	12	0.04	1989.00	17966.00	25200	20240509	-38.45	14700	20241209	5.51	15760	-1.59	20250103	15250	1.70	20250103	25200	-38.45	20240509	14700	5.51	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
125	20250103	131145	57	100.00	KOSPI	비금속	N	N	N	N	N	15520	210	2	1.37	60772260	3910	83.80	15250	15760	15250	19900	10720	15310	15542.78	0.13	159	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1840	7.80	0.86	12	0.03	1989.00	17966.00	25200	20240509	-38.41	14700	20241209	5.58	15760	-1.52	20250103	15250	1.77	20250103	25200	-38.41	20240509	14700	5.58	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
126	20250103	121144	57	100.00	KOSPI	비금속	N	N	N	N	N	15630	320	2	2.09	45490430	2918	62.54	15250	15760	15250	19900	10720	15310	15589.59	0.13	-19	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1853	7.86	0.87	12	0.02	1989.00	17966.00	25200	20240509	-37.98	14700	20241209	6.33	15760	-0.82	20250103	15250	2.49	20250103	25200	-37.98	20240509	14700	6.33	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
127	20250103	111144	57	100.00	KOSPI	비금속	N	N	N	N	N	15600	290	2	1.89	35510540	2281	48.89	15250	15700	15250	19900	10720	15310	15567.97	0.13	-152	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1849	7.84	0.87	12	0.02	1989.00	17966.00	25200	20240509	-38.10	14700	20241209	6.12	15700	-0.64	20250103	15250	2.30	20250103	25200	-38.10	20240509	14700	6.12	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
128	20250103	101141	57	100.00	KOSPI	비금속	N	N	N	N	N	15680	370	2	2.42	21641120	1396	29.92	15250	15690	15250	19900	10720	15310	15502.23	0.13	488	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1859	7.88	0.87	12	0.01	1989.00	17966.00	25200	20240509	-37.78	14700	20241209	6.67	15690	-0.06	20250103	15250	2.82	20250103	25200	-37.78	20240509	14700	6.67	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
129	20250103	091143	57	100.00	KOSPI	비금속	N	N	N	N	N	15480	170	2	1.11	826880	54	1.16	15250	15480	15250	19900	10720	15310	15312.59	0.13	-35	15576	15442	15346	15212	15116	15395	15165	59	4590	500	9790	10	1	11855168	1835	7.78	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.57	14700	20241209	5.31	15480	0.00	20250102	15250	1.51	20250103	25200	-38.57	20240509	14700	5.31	20241209	0.37	N	462520	500	59 억	15237	N	N	0	N	N
130	20250102	161130	57	100.00	KOSPI	비금속	N	N	N	N	N	15310	-150	5	-0.97	71523690	4666	85.61	15460	15480	15250	20050	10830	15460	15328.69	0.13	-417	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1815	7.70	0.85	12	0.04	1989.00	17966.00	25200	20240509	-39.25	14700	20241209	4.15	15480	-1.10	20250102	15250	0.39	20250102	25200	-39.25	20240509	14700	4.15	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
131	20250102	151132	57	100.00	KOSPI	비금속	N	N	N	N	N	15300	-160	5	-1.03	68736510	4484	82.28	15460	15480	15250	20050	10830	15460	15329.28	0.13	-351	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1814	7.69	0.85	12	0.04	1989.00	17966.00	25200	20240509	-39.29	14700	20241209	4.08	15480	-1.16	20250102	15250	0.33	20250102	25200	-39.29	20240509	14700	4.08	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
132	20250102	141130	57	100.00	KOSPI	비금속	N	N	N	N	N	15270	-190	5	-1.23	47803420	3113	57.12	15460	15480	15270	20050	10830	15460	15356.06	0.13	-638	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1810	7.68	0.85	12	0.03	1989.00	17966.00	25200	20240509	-39.40	14700	20241209	3.88	15480	-1.36	20250102	15270	0.00	20250102	25200	-39.40	20240509	14700	3.88	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
133	20250102	131132	57	100.00	KOSPI	비금속	N	N	N	N	N	15350	-110	5	-0.71	45128890	2938	53.91	15460	15480	15270	20050	10830	15460	15360.41	0.13	-627	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1820	7.72	0.85	12	0.02	1989.00	17966.00	25200	20240509	-39.09	14700	20241209	4.42	15480	-0.84	20250102	15270	0.52	20250102	25200	-39.09	20240509	14700	4.42	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
134	20250102	121130	57	100.00	KOSPI	비금속	N	N	N	N	N	15390	-70	5	-0.45	23891940	1553	28.50	15460	15480	15350	20050	10830	15460	15384.38	0.13	22	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1825	7.74	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.93	14700	20241209	4.69	15480	-0.58	20250102	15350	0.26	20250102	25200	-38.93	20240509	14700	4.69	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
135	20250102	111121	57	100.00	KOSPI	비금속	N	N	N	N	N	15430	-30	5	-0.19	20307540	1320	24.22	15460	15480	15350	20050	10830	15460	15384.50	0.13	16	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1829	7.76	0.86	12	0.01	1989.00	17966.00	25200	20240509	-38.77	14700	20241209	4.97	15480	-0.32	20250102	15350	0.52	20250102	25200	-38.77	20240509	14700	4.97	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
136	20250102	101127	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	0	3	0.00	3200220	207	3.80	15460	15460	15460	20050	10830	15460	15460.00	0.13	-194	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1833	7.77	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	15460	0.00	20250102	15460	0.00	20250102	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N
137	20250102	091116	57	100.00	KOSPI	비금속	N	N	N	N	N	15460	0	3	0.00	0	0	0.00	0	0	0	20050	10830	15460	0.00	0.13	0	15786	15622	15466	15302	15146	15705	15385	59	4590	500	9890	10	1	11855168	1833	7.77	0.86	12	0.00	1989.00	17966.00	25200	20240509	-38.65	14700	20241209	5.17	0	0.00	0	0	0.00	0	25200	-38.65	20240509	14700	5.17	20241209	0.37	N	462520	500	59 억	15672	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History