KissMeData/004870/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250124	160203	57	100.00	KOSPI		비금속	N	N	N	N	N	1120	-51	5	-4.36	14926636586	13075517	31.13	1160	1197	1106	1522	820	1171	1141.61	0.28	464066	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1259	27.32	0.75	12	11.63	41.00	1493.00	1322	20250122	-15.28	425	20240419	163.53	1322	-15.28	20250122	670	67.16	20250102	1322	-15.28	20250122	425	163.53	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
3	20250124	150202	57	100.00	KOSPI		비금속	N	N	N	N	N	1113	-58	5	-4.95	13654128646	11932722	28.41	1160	1197	1106	1522	820	1171	1144.24	0.28	404120	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1251	27.15	0.75	12	10.61	41.00	1493.00	1322	20250122	-15.81	425	20240419	161.88	1322	-15.81	20250122	670	66.12	20250102	1322	-15.81	20250122	425	161.88	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
4	20250124	140203	57	100.00	KOSPI		비금속	N	N	N	N	N	1127	-44	5	-3.76	11996869946	10457927	24.90	1160	1197	1106	1522	820	1171	1147.14	0.28	501000	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1267	27.49	0.75	12	9.30	41.00	1493.00	1322	20250122	-14.75	425	20240419	165.18	1322	-14.75	20250122	670	68.21	20250102	1322	-14.75	20250122	425	165.18	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
5	20250124	130204	57	100.00	KOSPI		비금속	N	N	N	N	N	1132	-39	5	-3.33	11202085736	9755836	23.22	1160	1197	1106	1522	820	1171	1148.22	0.28	724039	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1273	27.61	0.76	12	8.68	41.00	1493.00	1322	20250122	-14.37	425	20240419	166.35	1322	-14.37	20250122	670	68.96	20250102	1322	-14.37	20250122	425	166.35	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
6	20250124	120202	57	100.00	KOSPI		비금속	N	N	N	N	N	1138	-33	5	-2.82	10623811809	9245955	22.01	1160	1197	1106	1522	820	1171	1149.00	0.28	782011	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1279	27.76	0.76	12	8.22	41.00	1493.00	1322	20250122	-13.92	425	20240419	167.76	1322	-13.92	20250122	670	69.85	20250102	1322	-13.92	20250122	425	167.76	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
7	20250124	110204	57	100.00	KOSPI		비금속	N	N	N	N	N	1147	-24	5	-2.05	9770797301	8500664	20.24	1160	1197	1106	1522	820	1171	1149.39	0.28	768638	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1289	27.98	0.77	12	7.56	41.00	1493.00	1322	20250122	-13.24	425	20240419	169.88	1322	-13.24	20250122	670	71.19	20250102	1322	-13.24	20250122	425	169.88	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
8	20250124	100204	57	100.00	KOSPI		비금속	N	N	N	N	N	1142	-29	5	-2.48	7373155867	6430880	15.31	1160	1197	1106	1522	820	1171	1146.49	0.28	594854	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1284	27.85	0.76	12	5.72	41.00	1493.00	1322	20250122	-13.62	425	20240419	168.71	1322	-13.62	20250122	670	70.45	20250102	1322	-13.62	20250122	425	168.71	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
9	20250124	090203	57	100.00	KOSPI		비금속	N	N	N	N	N	1180	9	2	0.77	669879918	575873	1.37	1160	1183	1157	1522	820	1171	1163.12	0.28	66337	1382	1276	1204	1098	1026	1240	1062	562	351	500	740	1	1	112419447	1327	28.78	0.79	12	0.51	41.00	1493.00	1322	20250122	-10.74	425	20240419	177.65	1322	-10.74	20250122	670	76.12	20250102	1322	-10.74	20250122	425	177.65	20240419	0.34	N	004870	500	562 억	310674	N	N	0	N	00	N
10	20250123	160204	54	100.00	KOSPI		비금속	N	N	N	N	N	1171	-33	5	-2.74	50611326738	41321503	39.33	1204	1310	1132	1565	843	1204	1224.90	0.23	48748	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1316	28.56	0.78	12	36.76	41.00	1493.00	1322	20250122	-11.42	425	20240419	175.53	1322	-11.42	20250122	670	74.78	20250102	1322	-11.42	20250122	425	175.53	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
11	20250123	150202	54	100.00	KOSPI		비금속	N	N	N	N	N	1159	-45	5	-3.74	48255453049	39318741	37.42	1204	1310	1132	1565	843	1204	1227.29	0.23	221988	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1303	28.27	0.78	12	34.98	41.00	1493.00	1322	20250122	-12.33	425	20240419	172.71	1322	-12.33	20250122	670	72.99	20250102	1322	-12.33	20250122	425	172.71	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
12	20250123	140203	54	100.00	KOSPI		비금속	N	N	N	N	N	1158	-46	5	-3.82	46649626410	37936403	36.11	1204	1310	1132	1565	843	1204	1229.68	0.23	284540	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1302	28.24	0.78	12	33.75	41.00	1493.00	1322	20250122	-12.41	425	20240419	172.47	1322	-12.41	20250122	670	72.84	20250102	1322	-12.41	20250122	425	172.47	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
13	20250123	130202	54	100.00	KOSPI		비금속	N	N	N	N	N	1142	-62	5	-5.15	44347453201	35938003	34.20	1204	1310	1132	1565	843	1204	1234.00	0.23	304241	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1284	27.85	0.76	12	31.97	41.00	1493.00	1322	20250122	-13.62	425	20240419	168.71	1322	-13.62	20250122	670	70.45	20250102	1322	-13.62	20250122	425	168.71	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
14	20250123	120203	54	100.00	KOSPI		비금속	N	N	N	N	N	1157	-47	5	-3.90	42266896217	34131682	32.48	1204	1310	1145	1565	843	1204	1238.35	0.23	472084	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1301	28.22	0.77	12	30.36	41.00	1493.00	1322	20250122	-12.48	425	20240419	172.24	1322	-12.48	20250122	670	72.69	20250102	1322	-12.48	20250122	425	172.24	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
15	20250123	110203	54	100.00	KOSPI		비금속	N	N	N	N	N	1184	-20	5	-1.66	40220426566	32369627	30.81	1204	1310	1145	1565	843	1204	1242.54	0.23	808057	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1331	28.88	0.79	12	28.79	41.00	1493.00	1322	20250122	-10.44	425	20240419	178.59	1322	-10.44	20250122	670	76.72	20250102	1322	-10.44	20250122	425	178.59	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
16	20250123	100203	54	100.00	KOSPI		비금속	N	N	N	N	N	1210	6	2	0.50	32869499291	26172121	24.91	1204	1310	1178	1565	843	1204	1255.91	0.23	102255	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1360	29.51	0.81	12	23.28	41.00	1493.00	1322	20250122	-8.47	425	20240419	184.71	1322	-8.47	20250122	670	80.60	20250102	1322	-8.47	20250122	425	184.71	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
17	20250123	090202	54	100.00	KOSPI		비금속	N	N	N	N	N	1241	37	2	3.07	2982581786	2474101	2.35	1204	1241	1178	1565	843	1204	1205.52	0.23	267501	1506	1354	1170	1018	834	1431	1095	562	361	500	770	1	1	112419447	1395	30.27	0.83	12	2.20	41.00	1493.00	1322	20250122	-6.13	425	20240419	192.00	1322	-6.13	20250122	670	85.22	20250102	1322	-6.13	20250122	425	192.00	20240419	0.15	N	004870	500	562 억	261719	N	N	0	N	01	N
18	20250122	160202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1204	187	2	18.39	124981618701	103725084	163.77	1025	1322	986	1322	712	1017	1204.93	0.74	-574300	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1354	29.37	0.81	12	92.27	41.00	1493.00	1322	20250122	-8.93	425	20240419	183.29	1322	-8.93	20250122	670	79.70	20250102	1322	-8.93	20250122	425	183.29	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
19	20250122	150202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1221	204	2	20.06	119101726848	98833274	156.04	1025	1322	986	1322	712	1017	1205.08	0.74	-542391	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1373	29.78	0.82	12	87.91	41.00	1493.00	1322	20250122	-7.64	425	20240419	187.29	1322	-7.64	20250122	670	82.24	20250102	1322	-7.64	20250122	425	187.29	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
20	20250122	140201	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1281	264	2	25.96	101661825767	84738592	133.79	1025	1322	986	1322	712	1017	1199.71	0.74	-225777	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1440	31.24	0.86	12	75.38	41.00	1493.00	1322	20250122	-3.10	425	20240419	201.41	1322	-3.10	20250122	670	91.19	20250102	1322	-3.10	20250122	425	201.41	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
21	20250122	130202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1264	247	2	24.29	97936995672	81796073	129.15	1025	1322	986	1322	712	1017	1197.33	0.74	-250347	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1421	30.83	0.85	12	72.76	41.00	1493.00	1322	20250122	-4.39	425	20240419	197.41	1322	-4.39	20250122	670	88.66	20250102	1322	-4.39	20250122	425	197.41	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
22	20250122	120201	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1274	257	2	25.27	78683781825	66929897	105.67	1025	1292	986	1322	712	1017	1175.62	0.74	-178913	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1432	31.07	0.85	12	59.54	41.00	1493.00	1292	20250122	-1.39	425	20240419	199.76	1292	-1.39	20250122	670	90.15	20250102	1292	-1.39	20250122	425	199.76	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
23	20250122	110201	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1257	240	2	23.60	74495382292	63609347	100.43	1025	1292	986	1322	712	1017	1171.14	0.74	-346962	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1413	30.66	0.84	12	56.58	41.00	1493.00	1292	20250122	-2.71	425	20240419	195.76	1292	-2.71	20250122	670	87.61	20250102	1292	-2.71	20250122	425	195.76	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
24	20250122	100202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1261	244	2	23.99	64282925772	55470391	87.58	1025	1292	986	1322	712	1017	1158.87	0.74	-459722	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1418	30.76	0.84	12	49.34	41.00	1493.00	1292	20250122	-2.40	425	20240419	196.71	1292	-2.40	20250122	670	88.21	20250102	1292	-2.40	20250122	425	196.71	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
25	20250122	090202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1019	2	2	0.20	3156077179	3098402	4.89	1025	1038	1000	1322	712	1017	1018.61	0.74	64628	1085	1051	983	949	881	1068	966	562	305	500	650	1	1	112419447	1146	24.85	0.68	12	2.76	41.00	1493.00	1038	20250122	-1.83	425	20240419	139.76	1038	-1.83	20250122	670	52.09	20250102	1038	-1.83	20250122	425	139.76	20240419	0.11	N	004870	500	562 억	832791	N	N	0	N	00	N
26	20250121	160201	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1017	234	1	29.89	62881922815	63301791	6409.58	990	1017	915	1017	549	783	993.36	1.56	-952594	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1143	24.80	0.68	12	56.31	41.00	1493.00	1017	20250121	0.00	425	20240419	139.29	1017	0.00	20250121	670	51.79	20250102	1017	0.00	20250121	425	139.29	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
27	20250121	150202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1001	218	2	27.84	61086190128	61525150	6229.69	990	1017	915	1017	549	783	992.87	1.56	-1036443	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1125	24.41	0.67	12	54.73	41.00	1493.00	1017	20250121	-1.57	425	20240419	135.53	1017	-1.57	20250121	670	49.40	20250102	1017	-1.57	20250121	425	135.53	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
28	20250121	140202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1004	221	2	28.22	53801040058	54304697	5498.59	990	1017	915	1017	549	783	990.73	1.56	-905737	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1129	24.49	0.67	12	48.31	41.00	1493.00	1017	20250121	-1.28	425	20240419	136.24	1017	-1.28	20250121	670	49.85	20250102	1017	-1.28	20250121	425	136.24	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
29	20250121	130201	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	990	207	2	26.44	50575405907	51054341	5169.47	990	1017	915	1017	549	783	990.62	1.56	-873412	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1113	24.15	0.66	12	45.41	41.00	1493.00	1017	20250121	-2.65	425	20240419	132.94	1017	-2.65	20250121	670	47.76	20250102	1017	-2.65	20250121	425	132.94	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
30	20250121	120202	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	1001	218	2	27.84	47979713833	48441736	4904.94	990	1017	915	1017	549	783	990.46	1.56	-733295	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1125	24.41	0.67	12	43.09	41.00	1493.00	1017	20250121	-1.57	425	20240419	135.53	1017	-1.57	20250121	670	49.40	20250102	1017	-1.57	20250121	425	135.53	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
31	20250121	110156	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	979	196	2	25.03	41636220295	42097758	4262.58	990	1017	915	1017	549	783	989.04	1.56	-680102	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1101	23.88	0.66	12	37.45	41.00	1493.00	1017	20250121	-3.74	425	20240419	130.35	1017	-3.74	20250121	670	46.12	20250102	1017	-3.74	20250121	425	130.35	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
32	20250121	100154	57	100.00	KOSPI	신고가	비금속	N	N	N	N	N	989	206	2	26.31	24055920656	24568511	2487.67	990	1017	915	1017	549	783	979.14	1.56	-1190939	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	1112	24.12	0.66	12	21.85	41.00	1493.00	1017	20250121	-2.75	425	20240419	132.71	1017	-2.75	20250121	670	47.61	20250102	1017	-2.75	20250121	425	132.71	20240419	0.11	N	004870	500	562 억	1752135	N	N	0	N	00	N
33	20250121	090202	57	100.00	KOSPI		비금속	N	N	N	N	N	783	0	3	0.00	100224	128	0.01	0	0	0	1017	549	783	0.00	1.56	0	814	798	787	771	760	806	779	562	234	500	500	1	1	112419447	880	19.10	0.52	12	0.00	41.00	1493.00	999	20241031	-21.62	425	20240419	84.24	859	-8.85	20250115	670	16.87	20250102	999	-21.62	20241031	425	84.24	20240419	0.11	N	004870	500	562 억	1752135	Y	N	0	N	00	N
34	20250120	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	783	4	2	0.51	659220160	836374	64.12	781	803	776	1012	546	779	788.20	1.64	-80802	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	880	19.10	0.52	12	0.74	41.00	1493.00	999	20241031	-21.62	425	20240419	84.24	859	-8.85	20250115	670	16.87	20250102	999	-21.62	20241031	425	84.24	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
35	20250120	150202	57	100.00	KOSPI		비금속	N	N	N	N	N	783	4	2	0.51	610290569	773746	59.31	781	803	776	1012	546	779	788.75	1.64	-77909	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	880	19.10	0.52	12	0.69	41.00	1493.00	999	20241031	-21.62	425	20240419	84.24	859	-8.85	20250115	670	16.87	20250102	999	-21.62	20241031	425	84.24	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
36	20250120	140201	57	100.00	KOSPI		비금속	N	N	N	N	N	789	10	2	1.28	587332181	744484	57.07	781	803	776	1012	546	779	788.91	1.64	-85897	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	887	19.24	0.53	12	0.66	41.00	1493.00	999	20241031	-21.02	425	20240419	85.65	859	-8.15	20250115	670	17.76	20250102	999	-21.02	20241031	425	85.65	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
37	20250120	130200	57	100.00	KOSPI		비금속	N	N	N	N	N	781	2	2	0.26	546173816	692003	53.05	781	803	776	1012	546	779	789.27	1.64	-90069	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	878	19.05	0.52	12	0.62	41.00	1493.00	999	20241031	-21.82	425	20240419	83.76	859	-9.08	20250115	670	16.57	20250102	999	-21.82	20241031	425	83.76	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
38	20250120	120201	57	100.00	KOSPI		비금속	N	N	N	N	N	785	6	2	0.77	530773460	672315	51.54	781	803	776	1012	546	779	789.47	1.64	-92897	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	882	19.15	0.53	12	0.60	41.00	1493.00	999	20241031	-21.42	425	20240419	84.71	859	-8.61	20250115	670	17.16	20250102	999	-21.42	20241031	425	84.71	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
39	20250120	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	782	3	2	0.39	466420101	590170	45.24	781	803	776	1012	546	779	790.31	1.64	-112768	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	879	19.07	0.52	12	0.52	41.00	1493.00	999	20241031	-21.72	425	20240419	84.00	859	-8.96	20250115	670	16.72	20250102	999	-21.72	20241031	425	84.00	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
40	20250120	100201	57	100.00	KOSPI		비금속	N	N	N	N	N	787	8	2	1.03	391244103	494407	37.90	781	803	776	1012	546	779	791.34	1.64	-97055	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	885	19.20	0.53	12	0.44	41.00	1493.00	999	20241031	-21.22	425	20240419	85.18	859	-8.38	20250115	670	17.46	20250102	999	-21.22	20241031	425	85.18	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
41	20250120	090201	57	100.00	KOSPI		비금속	N	N	N	N	N	785	6	2	0.77	6317933	8072	0.62	781	787	779	1012	546	779	782.70	1.64	-3588	828	803	790	765	752	797	759	562	233	500	490	1	1	112419447	882	19.15	0.53	12	0.01	41.00	1493.00	999	20241031	-21.42	425	20240419	84.71	859	-8.61	20250115	670	17.16	20250102	999	-21.42	20241031	425	84.71	20240419	0.14	N	004870	500	562 억	1845106	N	N	0	N	00	N
42	20250117	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	779	-11	5	-1.39	1017011486	1282528	44.58	790	815	777	1027	553	790	793.01	1.79	-121678	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	876	19.00	0.52	12	1.14	41.00	1493.00	999	20241031	-22.02	425	20240419	83.29	859	-9.31	20250115	670	16.27	20250102	999	-22.02	20241031	425	83.29	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
43	20250117	150201	57	100.00	KOSPI		비금속	N	N	N	N	N	778	-12	5	-1.52	975222548	1228901	42.72	790	815	777	1027	553	790	793.57	1.79	-108291	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	875	18.98	0.52	12	1.09	41.00	1493.00	999	20241031	-22.12	425	20240419	83.06	859	-9.43	20250115	670	16.12	20250102	999	-22.12	20241031	425	83.06	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
44	20250117	140201	57	100.00	KOSPI		비금속	N	N	N	N	N	778	-12	5	-1.52	907192761	1141753	39.69	790	815	777	1027	553	790	794.56	1.79	-119749	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	875	18.98	0.52	12	1.02	41.00	1493.00	999	20241031	-22.12	425	20240419	83.06	859	-9.43	20250115	670	16.12	20250102	999	-22.12	20241031	425	83.06	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
45	20250117	130200	57	100.00	KOSPI		비금속	N	N	N	N	N	782	-8	5	-1.01	835772940	1050168	36.51	790	815	777	1027	553	790	795.85	1.79	-121133	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	879	19.07	0.52	12	0.93	41.00	1493.00	999	20241031	-21.72	425	20240419	84.00	859	-8.96	20250115	670	16.72	20250102	999	-21.72	20241031	425	84.00	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
46	20250117	120201	57	100.00	KOSPI		비금속	N	N	N	N	N	781	-9	5	-1.14	802306631	1007360	35.02	790	815	777	1027	553	790	796.44	1.79	-134393	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	878	19.05	0.52	12	0.90	41.00	1493.00	999	20241031	-21.82	425	20240419	83.76	859	-9.08	20250115	670	16.57	20250102	999	-21.82	20241031	425	83.76	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
47	20250117	110200	57	100.00	KOSPI		비금속	N	N	N	N	N	784	-6	5	-0.76	751154250	941908	32.74	790	815	777	1027	553	790	797.48	1.79	-133594	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	881	19.12	0.53	12	0.84	41.00	1493.00	999	20241031	-21.52	425	20240419	84.47	859	-8.73	20250115	670	17.01	20250102	999	-21.52	20241031	425	84.47	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
48	20250117	100201	57	100.00	KOSPI		비금속	N	N	N	N	N	802	12	2	1.52	556101040	694935	24.16	790	815	777	1027	553	790	800.22	1.79	-140172	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	902	19.56	0.54	12	0.62	41.00	1493.00	999	20241031	-19.72	425	20240419	88.71	859	-6.64	20250115	670	19.70	20250102	999	-19.72	20241031	425	88.71	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
49	20250117	090201	57	100.00	KOSPI		비금속	N	N	N	N	N	786	-4	5	-0.51	13745953	17460	0.61	790	790	782	1027	553	790	787.28	1.79	-9787	838	813	784	759	730	826	772	562	237	500	500	1	1	112419447	884	19.17	0.53	12	0.02	41.00	1493.00	999	20241031	-21.32	425	20240419	84.94	859	-8.50	20250115	670	17.31	20250102	999	-21.32	20241031	425	84.94	20240419	0.11	N	004870	500	562 억	2016845	N	N	0	N	00	N
50	20250116	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	790	19	2	2.46	2213959220	2818624	25.73	761	809	755	1002	540	771	785.47	1.60	125867	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	888	19.27	0.53	12	2.51	41.00	1493.00	999	20241031	-20.92	425	20240419	85.88	859	-8.03	20250115	670	17.91	20250102	999	-20.92	20241031	425	85.88	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
51	20250116	150154	57	100.00	KOSPI		비금속	N	N	N	N	N	779	8	2	1.04	2140139181	2724676	24.87	761	809	755	1002	540	771	785.47	1.60	125089	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	876	19.00	0.52	12	2.42	41.00	1493.00	999	20241031	-22.02	425	20240419	83.29	859	-9.31	20250115	670	16.27	20250102	999	-22.02	20241031	425	83.29	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
52	20250116	140200	57	100.00	KOSPI		비금속	N	N	N	N	N	789	18	2	2.33	2002941638	2549008	23.27	761	809	755	1002	540	771	785.77	1.60	88650	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	887	19.24	0.53	12	2.27	41.00	1493.00	999	20241031	-21.02	425	20240419	85.65	859	-8.15	20250115	670	17.76	20250102	999	-21.02	20241031	425	85.65	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
53	20250116	130201	57	100.00	KOSPI		비금속	N	N	N	N	N	785	14	2	1.82	1598923353	2029733	18.53	761	809	755	1002	540	771	787.75	1.60	52731	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	882	19.15	0.53	12	1.81	41.00	1493.00	999	20241031	-21.42	425	20240419	84.71	859	-8.61	20250115	670	17.16	20250102	999	-21.42	20241031	425	84.71	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
54	20250116	120200	57	100.00	KOSPI		비금속	N	N	N	N	N	788	17	2	2.20	1509864441	1916769	17.50	761	809	755	1002	540	771	787.71	1.60	99372	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	886	19.22	0.53	12	1.71	41.00	1493.00	999	20241031	-21.12	425	20240419	85.41	859	-8.27	20250115	670	17.61	20250102	999	-21.12	20241031	425	85.41	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
55	20250116	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	788	17	2	2.20	1193622196	1517869	13.86	761	809	755	1002	540	771	786.38	1.60	25050	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	886	19.22	0.53	12	1.35	41.00	1493.00	999	20241031	-21.12	425	20240419	85.41	859	-8.27	20250115	670	17.61	20250102	999	-21.12	20241031	425	85.41	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
56	20250116	100201	57	100.00	KOSPI		비금속	N	N	N	N	N	777	6	2	0.78	438913306	567475	5.18	761	787	755	1002	540	771	773.45	1.60	-21824	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	873	18.95	0.52	12	0.50	41.00	1493.00	999	20241031	-22.22	425	20240419	82.82	859	-9.55	20250115	670	15.97	20250102	999	-22.22	20241031	425	82.82	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
57	20250116	090200	57	100.00	KOSPI		비금속	N	N	N	N	N	773	2	2	0.26	50981910	67085	0.61	761	773	755	1002	540	771	759.96	1.60	23781	918	844	785	711	652	881	748	562	231	500	490	1	1	112419447	869	18.85	0.52	12	0.06	41.00	1493.00	999	20241031	-22.62	425	20240419	81.88	859	-10.01	20250115	670	15.37	20250102	999	-22.62	20241031	425	81.88	20240419	0.10	N	004870	500	562 억	1802989	N	N	4	N	00	N
58	20250115	160200	57	100.00	KOSPI		비금속	N	N	N	N	N	771	51	2	7.08	8665329123	10892201	2287.51	736	859	726	936	504	720	795.56	1.31	391594	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	867	18.80	0.52	12	9.69	41.00	1493.00	999	20241031	-22.82	425	20240419	81.41	859	-10.24	20250115	670	15.07	20250102	999	-22.82	20241031	425	81.41	20240419	0.00	N	004870	500	562 억	1468969	N	N	4	N	00	N
59	20250115	150201	57	100.00	KOSPI		비금속	N	N	N	N	N	785	65	2	9.03	8409301458	10563522	2218.49	736	859	726	936	504	720	796.07	1.31	239723	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	882	19.15	0.53	12	9.40	41.00	1493.00	999	20241031	-21.42	425	20240419	84.71	859	-8.61	20250115	670	17.16	20250102	999	-21.42	20241031	425	84.71	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
60	20250115	140201	57	100.00	KOSPI		비금속	N	N	N	N	N	780	60	2	8.33	8069598012	10129470	2127.33	736	859	726	936	504	720	796.65	1.31	88226	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	877	19.02	0.52	12	9.01	41.00	1493.00	999	20241031	-21.92	425	20240419	83.53	859	-9.20	20250115	670	16.42	20250102	999	-21.92	20241031	425	83.53	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
61	20250115	130201	57	100.00	KOSPI		비금속	N	N	N	N	N	783	63	2	8.75	7519494722	9428295	1980.07	736	859	726	936	504	720	797.55	1.31	-46055	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	880	19.10	0.52	12	8.39	41.00	1493.00	999	20241031	-21.62	425	20240419	84.24	859	-8.85	20250115	670	16.87	20250102	999	-21.62	20241031	425	84.24	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
62	20250115	120201	57	100.00	KOSPI		비금속	N	N	N	N	N	842	122	2	16.94	3349912903	4290121	900.98	736	843	726	936	504	720	780.84	1.31	212928	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	947	20.54	0.56	12	3.82	41.00	1493.00	999	20241031	-15.72	425	20240419	98.12	843	-0.12	20250115	670	25.67	20250102	999	-15.72	20241031	425	98.12	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
63	20250115	110201	57	100.00	KOSPI		비금속	N	N	N	N	N	747	27	2	3.75	933581531	1261204	264.87	736	759	726	936	504	720	740.23	1.31	215888	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	840	18.22	0.50	12	1.12	41.00	1493.00	999	20241031	-25.23	425	20240419	75.76	795	-6.04	20250113	670	11.49	20250102	999	-25.23	20241031	425	75.76	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
64	20250115	100200	57	100.00	KOSPI		비금속	N	N	N	N	N	741	21	2	2.92	603001772	818959	171.99	736	749	726	936	504	720	736.30	1.31	27780	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	833	18.07	0.50	12	0.73	41.00	1493.00	999	20241031	-25.83	425	20240419	74.35	795	-6.79	20250113	670	10.60	20250102	999	-25.83	20241031	425	74.35	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
65	20250115	090200	57	100.00	KOSPI		비금속	N	N	N	N	N	738	18	2	2.50	51630007	70121	14.73	736	738	731	936	504	720	736.30	1.31	-13199	732	725	718	711	704	727	713	562	216	500	460	1	1	112419447	830	18.00	0.49	12	0.06	41.00	1493.00	999	20241031	-26.13	425	20240419	73.65	795	-7.17	20250113	670	10.15	20250102	999	-26.13	20241031	425	73.65	20240419	0.00	N	004870	500	562 억	1468969	N	N	10	N	00	N
66	20250114	160159	57	100.00	KOSPI		비금속	N	N	N	N	N	720	0	3	0.00	335414795	467350	16.84	720	725	711	936	504	720	717.69	1.18	105520	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.42	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	795	-9.43	20250113	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1323223	N	N	10	N	00	N
67	20250114	150200	57	100.00	KOSPI		비금속	N	N	N	N	N	720	0	3	0.00	318541245	443908	16.00	720	725	711	936	504	720	717.58	1.18	94906	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.39	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	795	-9.43	20250113	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
68	20250114	140159	57	100.00	KOSPI		비금속	N	N	N	N	N	718	-2	5	-0.28	307768834	428909	15.46	720	725	711	936	504	720	717.56	1.18	88013	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	807	17.51	0.48	12	0.38	41.00	1493.00	999	20241031	-28.13	425	20240419	68.94	795	-9.69	20250113	670	7.16	20250102	999	-28.13	20241031	425	68.94	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
69	20250114	130200	57	100.00	KOSPI		비금속	N	N	N	N	N	716	-4	5	-0.56	270112269	376553	13.57	720	725	711	936	504	720	717.33	1.18	92531	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	805	17.46	0.48	12	0.33	41.00	1493.00	999	20241031	-28.33	425	20240419	68.47	795	-9.94	20250113	670	6.87	20250102	999	-28.33	20241031	425	68.47	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
70	20250114	120159	57	100.00	KOSPI		비금속	N	N	N	N	N	722	2	2	0.28	121824204	169166	6.10	720	725	716	936	504	720	720.15	1.18	30476	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	812	17.61	0.48	12	0.15	41.00	1493.00	999	20241031	-27.73	425	20240419	69.88	795	-9.18	20250113	670	7.76	20250102	999	-27.73	20241031	425	69.88	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
71	20250114	110200	57	100.00	KOSPI		비금속	N	N	N	N	N	723	3	2	0.42	67184082	93289	3.36	720	725	716	936	504	720	720.17	1.18	27518	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	813	17.63	0.48	12	0.08	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	795	-9.06	20250113	670	7.91	20250102	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
72	20250114	100200	57	100.00	KOSPI		비금속	N	N	N	N	N	720	0	3	0.00	52017733	72250	2.60	720	725	716	936	504	720	719.97	1.18	32087	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.06	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	795	-9.43	20250113	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
73	20250114	090159	57	100.00	KOSPI		비금속	N	N	N	N	N	720	0	3	0.00	1566637	2172	0.08	720	724	720	936	504	720	721.29	1.18	263	830	774	739	683	648	757	666	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.00	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	795	-9.43	20250113	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1323223	N	N	0	N	00	N
74	20250113	160159	57	100.00	KOSPI		비금속	N	N	N	N	N	720	-4	5	-0.55	2062116293	2765972	566.63	726	795	704	941	507	724	745.53	1.59	-452143	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	809	17.56	0.48	12	2.46	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	795	-9.43	20250113	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
75	20250113	150159	57	100.00	KOSPI		비금속	N	N	N	N	N	726	2	2	0.28	2037588652	2732043	559.68	726	795	704	941	507	724	745.81	1.59	-462232	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	816	17.71	0.49	12	2.43	41.00	1493.00	999	20241031	-27.33	425	20240419	70.82	795	-8.68	20250113	670	8.36	20250102	999	-27.33	20241031	425	70.82	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
76	20250113	140157	57	100.00	KOSPI		비금속	N	N	N	N	N	723	-1	5	-0.14	1995618625	2674044	547.79	726	795	704	941	507	724	746.29	1.59	-451681	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	813	17.63	0.48	12	2.38	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	795	-9.06	20250113	670	7.91	20250102	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
77	20250113	130157	57	100.00	KOSPI		비금속	N	N	N	N	N	721	-3	5	-0.41	1935880471	2590793	530.74	726	795	704	941	507	724	747.22	1.59	-471313	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	811	17.59	0.48	12	2.30	41.00	1493.00	999	20241031	-27.83	425	20240419	69.65	795	-9.31	20250113	670	7.61	20250102	999	-27.83	20241031	425	69.65	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
78	20250113	120157	57	100.00	KOSPI		비금속	N	N	N	N	N	721	-3	5	-0.41	1885350213	2520636	516.37	726	795	704	941	507	724	747.97	1.59	-475499	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	811	17.59	0.48	12	2.24	41.00	1493.00	999	20241031	-27.83	425	20240419	69.65	795	-9.31	20250113	670	7.61	20250102	999	-27.83	20241031	425	69.65	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
79	20250113	110157	57	100.00	KOSPI		비금속	N	N	N	N	N	732	8	2	1.10	1469741722	1950422	399.56	726	795	704	941	507	724	753.55	1.59	-349677	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	823	17.85	0.49	12	1.73	41.00	1493.00	999	20241031	-26.73	425	20240419	72.24	795	-7.92	20250113	670	9.25	20250102	999	-26.73	20241031	425	72.24	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
80	20250113	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	716	-8	5	-1.10	55731360	77312	15.84	726	733	715	941	507	724	720.86	1.59	10349	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	805	17.46	0.48	12	0.07	41.00	1493.00	999	20241031	-28.33	425	20240419	68.47	772	-7.25	20250107	670	6.87	20250102	999	-28.33	20241031	425	68.47	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
81	20250113	090158	57	100.00	KOSPI		비금속	N	N	N	N	N	726	2	2	0.28	665006	916	0.19	726	726	725	941	507	724	725.99	1.59	-560	732	728	721	717	710	730	719	562	217	500	460	1	1	112419447	816	17.71	0.49	12	0.00	41.00	1493.00	999	20241031	-27.33	425	20240419	70.82	772	-5.96	20250107	670	8.36	20250102	999	-27.33	20241031	425	70.82	20240419	0.00	N	004870	500	562 억	1784795	N	N	84	N	00	N
82	20250110	160156	57	100.00	KOSPI		비금속	N	N	N	N	N	724	1	2	0.14	349341237	485680	84.83	720	725	714	939	507	723	719.27	1.56	57346	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	814	17.66	0.48	12	0.43	41.00	1493.00	999	20241031	-27.53	425	20240419	70.35	772	-6.22	20250107	670	8.06	20250102	999	-27.53	20241031	425	70.35	20240419	0.00	N	004870	500	562 억	1748291	N	N	84	N	00	N
83	20250110	150156	57	100.00	KOSPI		비금속	N	N	N	N	N	723	0	3	0.00	332866457	462884	80.85	720	725	714	939	507	723	719.11	1.56	46990	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	813	17.63	0.48	12	0.41	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	772	-6.35	20250107	670	7.91	20250102	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
84	20250110	140156	57	100.00	KOSPI		비금속	N	N	N	N	N	722	-1	5	-0.14	295585231	411113	71.81	720	725	714	939	507	723	718.99	1.56	40230	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	812	17.61	0.48	12	0.37	41.00	1493.00	999	20241031	-27.73	425	20240419	69.88	772	-6.48	20250107	670	7.76	20250102	999	-27.73	20241031	425	69.88	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
85	20250110	130157	57	100.00	KOSPI		비금속	N	N	N	N	N	719	-4	5	-0.55	262143140	364672	63.70	720	725	714	939	507	723	718.85	1.56	30512	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	808	17.54	0.48	12	0.32	41.00	1493.00	999	20241031	-28.03	425	20240419	69.18	772	-6.87	20250107	670	7.31	20250102	999	-28.03	20241031	425	69.18	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
86	20250110	120156	57	100.00	KOSPI		비금속	N	N	N	N	N	720	-3	5	-0.41	247004878	343567	60.01	720	725	714	939	507	723	718.94	1.56	19727	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.31	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	772	-6.74	20250107	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
87	20250110	110156	57	100.00	KOSPI		비금속	N	N	N	N	N	723	0	3	0.00	163799043	227798	39.79	720	725	714	939	507	723	719.05	1.56	-29409	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	813	17.63	0.48	12	0.20	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	772	-6.35	20250107	670	7.91	20250102	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
88	20250110	100157	57	100.00	KOSPI		비금속	N	N	N	N	N	719	-4	5	-0.55	81498344	113110	19.76	720	725	716	939	507	723	720.52	1.56	-2284	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	808	17.54	0.48	12	0.10	41.00	1493.00	999	20241031	-28.03	425	20240419	69.18	772	-6.87	20250107	670	7.31	20250102	999	-28.03	20241031	425	69.18	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
89	20250110	090157	57	100.00	KOSPI		비금속	N	N	N	N	N	725	2	2	0.28	3266626	4520	0.79	720	725	718	939	507	723	722.70	1.56	4260	747	734	726	713	705	731	710	562	216	500	460	1	1	112419447	815	17.68	0.49	12	0.00	41.00	1493.00	999	20241031	-27.43	425	20240419	70.59	772	-6.09	20250107	670	8.21	20250102	999	-27.43	20241031	425	70.59	20240419	0.00	N	004870	500	562 억	1748291	N	N	0	N	00	N
90	20250109	160156	57	100.00	KOSPI		비금속	N	N	N	N	N	723	-17	5	-2.30	408924424	563887	93.30	739	739	718	962	518	740	725.19	1.46	98296	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	813	17.63	0.48	12	0.50	41.00	1493.00	999	20241031	-27.63	425	20240419	70.12	772	-6.35	20250107	670	7.91	20250102	999	-27.63	20241031	425	70.12	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
91	20250109	150156	57	100.00	KOSPI		비금속	N	N	N	N	N	724	-16	5	-2.16	383433586	528651	87.47	739	739	718	962	518	740	725.31	1.46	88806	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	814	17.66	0.48	12	0.47	41.00	1493.00	999	20241031	-27.53	425	20240419	70.35	772	-6.22	20250107	670	8.06	20250102	999	-27.53	20241031	425	70.35	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
92	20250109	140156	57	100.00	KOSPI		비금속	N	N	N	N	N	727	-13	5	-1.76	330502350	455642	75.39	739	739	718	962	518	740	725.36	1.46	55908	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	817	17.73	0.49	12	0.41	41.00	1493.00	999	20241031	-27.23	425	20240419	71.06	772	-5.83	20250107	670	8.51	20250102	999	-27.23	20241031	425	71.06	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
93	20250109	130156	57	100.00	KOSPI		비금속	N	N	N	N	N	722	-18	5	-2.43	304031777	419201	69.36	739	739	718	962	518	740	725.26	1.46	50533	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	812	17.61	0.48	12	0.37	41.00	1493.00	999	20241031	-27.73	425	20240419	69.88	772	-6.48	20250107	670	7.76	20250102	999	-27.73	20241031	425	69.88	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
94	20250109	120156	57	100.00	KOSPI		비금속	N	N	N	N	N	722	-18	5	-2.43	262103541	361007	59.73	739	739	720	962	518	740	726.03	1.46	58017	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	812	17.61	0.48	12	0.32	41.00	1493.00	999	20241031	-27.73	425	20240419	69.88	772	-6.48	20250107	670	7.76	20250102	999	-27.73	20241031	425	69.88	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
95	20250109	110156	57	100.00	KOSPI		비금속	N	N	N	N	N	727	-13	5	-1.76	223172706	307099	50.81	739	739	720	962	518	740	726.71	1.46	76266	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	817	17.73	0.49	12	0.27	41.00	1493.00	999	20241031	-27.23	425	20240419	71.06	772	-5.83	20250107	670	8.51	20250102	999	-27.23	20241031	425	71.06	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
96	20250109	100156	57	100.00	KOSPI		비금속	N	N	N	N	N	732	-8	5	-1.08	110803317	152095	25.17	739	739	723	962	518	740	728.51	1.46	30629	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	823	17.85	0.49	12	0.14	41.00	1493.00	999	20241031	-26.73	425	20240419	72.24	772	-5.18	20250107	670	9.25	20250102	999	-26.73	20241031	425	72.24	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
97	20250109	090156	57	100.00	KOSPI		비금속	N	N	N	N	N	731	-9	5	-1.22	4119099	5625	0.93	739	739	731	962	518	740	732.28	1.46	867	765	752	741	728	717	759	735	562	222	500	470	1	1	112419447	822	17.83	0.49	12	0.01	41.00	1493.00	999	20241031	-26.83	425	20240419	72.00	772	-5.31	20250107	670	9.10	20250102	999	-26.83	20241031	425	72.00	20240419	0.00	N	004870	500	562 억	1643818	N	N	66	N	00	N
98	20250108	160155	57	100.00	KOSPI		비금속	N	N	N	N	N	740	2	2	0.27	447891467	604248	56.29	733	754	730	959	517	738	741.24	1.34	146485	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	832	18.05	0.50	12	0.54	41.00	1493.00	999	20241031	-25.93	425	20240419	74.12	772	-4.15	20250107	670	10.45	20250102	999	-25.93	20241031	425	74.12	20240419	0.00	N	004870	500	562 억	1504457	N	N	66	N	00	N
99	20250108	150156	57	100.00	KOSPI		비금속	N	N	N	N	N	734	-4	5	-0.54	427240317	576204	53.67	733	754	730	959	517	738	741.48	1.34	127098	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	825	17.90	0.49	12	0.51	41.00	1493.00	999	20241031	-26.53	425	20240419	72.71	772	-4.92	20250107	670	9.55	20250102	999	-26.53	20241031	425	72.71	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
100	20250108	140157	57	100.00	KOSPI		비금속	N	N	N	N	N	734	-4	5	-0.54	346022878	465344	43.35	733	754	732	959	517	738	743.59	1.34	108155	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	825	17.90	0.49	12	0.41	41.00	1493.00	999	20241031	-26.53	425	20240419	72.71	772	-4.92	20250107	670	9.55	20250102	999	-26.53	20241031	425	72.71	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
101	20250108	130158	57	100.00	KOSPI		비금속	N	N	N	N	N	740	2	2	0.27	285288753	382953	35.67	733	754	732	959	517	738	744.98	1.34	82455	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	832	18.05	0.50	12	0.34	41.00	1493.00	999	20241031	-25.93	425	20240419	74.12	772	-4.15	20250107	670	10.45	20250102	999	-25.93	20241031	425	74.12	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
102	20250108	120155	57	100.00	KOSPI		비금속	N	N	N	N	N	744	6	2	0.81	227034840	304318	28.35	733	754	732	959	517	738	746.05	1.34	69204	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	836	18.15	0.50	12	0.27	41.00	1493.00	999	20241031	-25.53	425	20240419	75.06	772	-3.63	20250107	670	11.04	20250102	999	-25.53	20241031	425	75.06	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
103	20250108	110156	57	100.00	KOSPI		비금속	N	N	N	N	N	742	4	2	0.54	204104730	273605	25.49	733	754	732	959	517	738	745.99	1.34	63727	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	834	18.10	0.50	12	0.24	41.00	1493.00	999	20241031	-25.73	425	20240419	74.59	772	-3.89	20250107	670	10.75	20250102	999	-25.73	20241031	425	74.59	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
104	20250108	100155	57	100.00	KOSPI		비금속	N	N	N	N	N	744	6	2	0.81	117328783	157416	14.66	733	754	732	959	517	738	745.36	1.34	22145	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	836	18.15	0.50	12	0.14	41.00	1493.00	999	20241031	-25.53	425	20240419	75.06	772	-3.63	20250107	670	11.04	20250102	999	-25.53	20241031	425	75.06	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
105	20250108	090158	57	100.00	KOSPI		비금속	N	N	N	N	N	748	10	2	1.36	3158022	4297	0.40	733	748	732	959	517	738	734.71	1.34	-262	784	760	748	724	712	755	719	562	221	500	470	1	1	112419447	841	18.24	0.50	12	0.00	41.00	1493.00	999	20241031	-25.13	425	20240419	76.00	772	-3.11	20250107	670	11.64	20250102	999	-25.13	20241031	425	76.00	20240419	0.00	N	004870	500	562 억	1504457	N	N	36	N	00	N
106	20250107	160155	57	100.00	KOSPI		비금속	N	N	N	N	N	738	-2	5	-0.27	802222970	1062836	97.32	740	772	736	962	518	740	754.80	1.37	-35710	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	830	18.00	0.49	12	0.95	41.00	1493.00	999	20241031	-26.13	425	20240419	73.65	772	-4.40	20250107	670	10.15	20250102	999	-26.13	20241031	425	73.65	20240419	0.00	N	004870	500	562 억	1542479	N	N	36	N	00	N
107	20250107	150156	57	100.00	KOSPI		비금속	N	N	N	N	N	745	5	2	0.68	766955761	1015174	92.96	740	772	736	962	518	740	755.49	1.37	-41637	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	838	18.17	0.50	12	0.90	41.00	1493.00	999	20241031	-25.43	425	20240419	75.29	772	-3.50	20250107	670	11.19	20250102	999	-25.43	20241031	425	75.29	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
108	20250107	140154	57	100.00	KOSPI		비금속	N	N	N	N	N	749	9	2	1.22	710893066	939949	86.07	740	772	736	962	518	740	756.31	1.37	-33822	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	842	18.27	0.50	12	0.84	41.00	1493.00	999	20241031	-25.03	425	20240419	76.24	772	-2.98	20250107	670	11.79	20250102	999	-25.03	20241031	425	76.24	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
109	20250107	130155	57	100.00	KOSPI		비금속	N	N	N	N	N	745	5	2	0.68	666637597	880671	80.64	740	772	736	962	518	740	756.97	1.37	-10960	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	838	18.17	0.50	12	0.78	41.00	1493.00	999	20241031	-25.43	425	20240419	75.29	772	-3.50	20250107	670	11.19	20250102	999	-25.43	20241031	425	75.29	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
110	20250107	120155	57	100.00	KOSPI		비금속	N	N	N	N	N	753	13	2	1.76	569902687	751063	68.77	740	772	736	962	518	740	758.79	1.37	3404	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	847	18.37	0.50	12	0.67	41.00	1493.00	999	20241031	-24.62	425	20240419	77.18	772	-2.46	20250107	670	12.39	20250102	999	-24.62	20241031	425	77.18	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
111	20250107	110154	57	100.00	KOSPI		비금속	N	N	N	N	N	759	19	2	2.57	522555411	688350	63.03	740	772	736	962	518	740	759.14	1.37	30873	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	853	18.51	0.51	12	0.61	41.00	1493.00	999	20241031	-24.02	425	20240419	78.59	772	-1.68	20250107	670	13.28	20250102	999	-24.02	20241031	425	78.59	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
112	20250107	100156	57	100.00	KOSPI		비금속	N	N	N	N	N	754	14	2	1.89	460147702	605443	55.44	740	772	736	962	518	740	760.02	1.37	16654	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	848	18.39	0.51	12	0.54	41.00	1493.00	999	20241031	-24.52	425	20240419	77.41	772	-2.33	20250107	670	12.54	20250102	999	-24.52	20241031	425	77.41	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
113	20250107	090155	57	100.00	KOSPI		비금속	N	N	N	N	N	740	0	3	0.00	1541750	2084	0.19	740	740	736	962	518	740	739.80	1.37	654	770	754	733	717	696	763	726	562	222	500	470	1	1	112419447	832	18.05	0.50	12	0.00	41.00	1493.00	999	20241031	-25.93	425	20240419	74.12	749	-1.20	20250106	670	10.45	20250102	999	-25.93	20241031	425	74.12	20240419	0.00	N	004870	500	562 억	1542479	N	N	0	N	00	N
114	20250106	160154	57	100.00	KOSPI		비금속	N	N	N	N	N	740	18	2	2.49	784672817	1080575	122.07	726	749	712	938	506	722	726.12	1.27	166396	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	832	18.05	0.50	12	0.96	41.00	1493.00	999	20241031	-25.93	425	20240419	74.12	749	-1.20	20250106	670	10.45	20250102	999	-25.93	20241031	425	74.12	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
115	20250106	150153	57	100.00	KOSPI		비금속	N	N	N	N	N	737	15	2	2.08	710377277	980424	110.76	726	740	712	938	506	722	724.56	1.27	167432	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	829	17.98	0.49	12	0.87	41.00	1493.00	999	20241031	-26.23	425	20240419	73.41	740	-0.41	20250106	670	10.00	20250102	999	-26.23	20241031	425	73.41	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
116	20250106	140153	57	100.00	KOSPI		비금속	N	N	N	N	N	726	4	2	0.55	545367435	754982	85.29	726	731	712	938	506	722	722.36	1.27	118281	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	816	17.71	0.49	12	0.67	41.00	1493.00	999	20241031	-27.33	425	20240419	70.82	731	-0.68	20250106	670	8.36	20250102	999	-27.33	20241031	425	70.82	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
117	20250106	130153	57	100.00	KOSPI		비금속	N	N	N	N	N	725	3	2	0.42	501565069	694463	78.45	726	731	712	938	506	722	722.23	1.27	123293	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	815	17.68	0.49	12	0.62	41.00	1493.00	999	20241031	-27.43	425	20240419	70.59	731	-0.82	20250106	670	8.21	20250102	999	-27.43	20241031	425	70.59	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
118	20250106	120153	57	100.00	KOSPI		비금속	N	N	N	N	N	724	2	2	0.28	437095404	605241	68.37	726	731	712	938	506	722	722.18	1.27	114727	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	814	17.66	0.48	12	0.54	41.00	1493.00	999	20241031	-27.53	425	20240419	70.35	731	-0.96	20250106	670	8.06	20250102	999	-27.53	20241031	425	70.35	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
119	20250106	110153	57	100.00	KOSPI		비금속	N	N	N	N	N	718	-4	5	-0.55	378238655	523487	59.14	726	731	712	938	506	722	722.54	1.27	87443	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	807	17.51	0.48	12	0.47	41.00	1493.00	999	20241031	-28.13	425	20240419	68.94	731	-1.78	20250106	670	7.16	20250102	999	-28.13	20241031	425	68.94	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
120	20250106	100152	57	100.00	KOSPI		비금속	N	N	N	N	N	726	4	2	0.55	148277418	205106	23.17	726	730	716	938	506	722	722.93	1.27	21853	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	816	17.71	0.49	12	0.18	41.00	1493.00	999	20241031	-27.33	425	20240419	70.82	730	-0.55	20250106	670	8.36	20250102	999	-27.33	20241031	425	70.82	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
121	20250106	090151	57	100.00	KOSPI		비금속	N	N	N	N	N	720	-2	5	-0.28	55717898	77004	8.70	726	730	720	938	506	722	723.57	1.27	-65579	742	731	711	700	680	737	706	562	216	500	460	1	1	112419447	809	17.56	0.48	12	0.07	41.00	1493.00	999	20241031	-27.93	425	20240419	69.41	730	-1.37	20250106	670	7.46	20250102	999	-27.93	20241031	425	69.41	20240419	0.00	N	004870	500	562 억	1422755	N	N	0	N	00	N
122	20250103	160153	57	100.00	KOSPI		비금속	N	N	N	N	N	722	22	2	3.14	619963340	875696	150.26	700	722	691	910	490	700	707.88	1.04	249232	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	812	17.61	0.48	12	0.78	41.00	1493.00	999	20241031	-27.73	425	20240419	69.88	722	0.00	20250103	670	7.76	20250102	999	-27.73	20241031	425	69.88	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
123	20250103	150153	57	100.00	KOSPI		비금속	N	N	N	N	N	712	12	2	1.71	538898916	763025	130.93	700	718	691	910	490	700	706.27	1.04	213197	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	800	17.37	0.48	12	0.68	41.00	1493.00	999	20241031	-28.73	425	20240419	67.53	718	-0.84	20250103	670	6.27	20250102	999	-28.73	20241031	425	67.53	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
124	20250103	140152	57	100.00	KOSPI		비금속	N	N	N	N	N	715	15	2	2.14	479976365	680675	116.80	700	718	691	910	490	700	705.15	1.04	186086	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	804	17.44	0.48	12	0.61	41.00	1493.00	999	20241031	-28.43	425	20240419	68.24	718	-0.42	20250103	670	6.72	20250102	999	-28.43	20241031	425	68.24	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
125	20250103	130152	57	100.00	KOSPI		비금속	N	N	N	N	N	714	14	2	2.00	379160541	539461	92.56	700	715	691	910	490	700	702.85	1.04	145394	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	803	17.41	0.48	12	0.48	41.00	1493.00	999	20241031	-28.53	425	20240419	68.00	715	-0.14	20250103	670	6.57	20250102	999	-28.53	20241031	425	68.00	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
126	20250103	120153	57	100.00	KOSPI		비금속	N	N	N	N	N	702	2	2	0.29	201352064	288302	49.47	700	704	691	910	490	700	698.41	1.04	42640	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	789	17.12	0.47	12	0.26	41.00	1493.00	999	20241031	-29.73	425	20240419	65.18	709	-0.99	20250102	670	4.78	20250102	999	-29.73	20241031	425	65.18	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
127	20250103	110153	57	100.00	KOSPI		비금속	N	N	N	N	N	700	0	3	0.00	148694759	213071	36.56	700	704	691	910	490	700	697.86	1.04	16740	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	787	17.07	0.47	12	0.19	41.00	1493.00	999	20241031	-29.93	425	20240419	64.71	709	-1.27	20250102	670	4.48	20250102	999	-29.93	20241031	425	64.71	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
128	20250103	100152	57	100.00	KOSPI		비금속	N	N	N	N	N	702	2	2	0.29	94221549	135097	23.18	700	704	691	910	490	700	697.43	1.04	26490	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	789	17.12	0.47	12	0.12	41.00	1493.00	999	20241031	-29.73	425	20240419	65.18	709	-0.99	20250102	670	4.78	20250102	999	-29.73	20241031	425	65.18	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
129	20250103	090152	57	100.00	KOSPI		비금속	N	N	N	N	N	697	-3	5	-0.43	4641864	6644	1.14	700	704	696	910	490	700	698.62	1.04	-1655	732	716	693	677	654	724	685	562	210	500	440	1	1	112419447	784	17.00	0.47	12	0.01	41.00	1493.00	999	20241031	-30.23	425	20240419	64.00	709	-1.69	20250102	670	4.03	20250102	999	-30.23	20241031	425	64.00	20240419	0.00	N	004870	500	562 억	1168912	N	N	0	N	00	N
130	20250102	160152	57	100.00	KOSPI		비금속	N	N	N	N	N	700	24	2	3.55	401459743	577495	47.54	672	709	670	878	474	676	695.13	0.96	82294	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	787	17.07	0.47	12	0.51	41.00	1493.00	999	20241031	-29.93	425	20240419	64.71	709	-1.27	20250102	670	4.48	20250102	999	-29.93	20241031	425	64.71	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
131	20250102	150153	57	100.00	KOSPI		비금속	N	N	N	N	N	699	23	2	3.40	385128689	554130	45.62	672	709	670	878	474	676	695.02	0.96	80221	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	786	17.05	0.47	12	0.49	41.00	1493.00	999	20241031	-30.03	425	20240419	64.47	709	-1.41	20250102	670	4.33	20250102	999	-30.03	20241031	425	64.47	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
132	20250102	140151	57	100.00	KOSPI		비금속	N	N	N	N	N	697	21	2	3.11	352074381	506755	41.72	672	709	670	878	474	676	694.76	0.96	92242	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	784	17.00	0.47	12	0.45	41.00	1493.00	999	20241031	-30.23	425	20240419	64.00	709	-1.69	20250102	670	4.03	20250102	999	-30.23	20241031	425	64.00	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
133	20250102	130152	57	100.00	KOSPI		비금속	N	N	N	N	N	699	23	2	3.40	316022765	455284	37.48	672	709	670	878	474	676	694.12	0.96	100044	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	786	17.05	0.47	12	0.40	41.00	1493.00	999	20241031	-30.03	425	20240419	64.47	709	-1.41	20250102	670	4.33	20250102	999	-30.03	20241031	425	64.47	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
134	20250102	120152	57	100.00	KOSPI		비금속	N	N	N	N	N	693	17	2	2.51	252988649	364611	30.02	672	709	670	878	474	676	693.86	0.96	70112	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	779	16.90	0.46	12	0.32	41.00	1493.00	999	20241031	-30.63	425	20240419	63.06	709	-2.26	20250102	670	3.43	20250102	999	-30.63	20241031	425	63.06	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
135	20250102	110146	57	100.00	KOSPI		비금속	N	N	N	N	N	693	17	2	2.51	209130098	301502	24.82	672	709	670	878	474	676	693.63	0.96	63564	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	779	16.90	0.46	12	0.27	41.00	1493.00	999	20241031	-30.63	425	20240419	63.06	709	-2.26	20250102	670	3.43	20250102	999	-30.63	20241031	425	63.06	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
136	20250102	100152	57	100.00	KOSPI		비금속	N	N	N	N	N	684	8	2	1.18	2384847	3536	0.29	672	684	670	878	474	676	674.45	0.96	1330	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	769	16.68	0.46	12	0.00	41.00	1493.00	999	20241031	-31.53	425	20240419	60.94	684	0.00	20250102	670	2.09	20250102	999	-31.53	20241031	425	60.94	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N
137	20250102	090151	57	100.00	KOSPI		비금속	N	N	N	N	N	676	0	3	0.00	0	0	0.00	0	0	0	878	474	676	0.00	0.96	0	745	710	687	652	629	728	670	562	202	500	430	1	1	112419447	760	16.49	0.45	12	0.00	41.00	1493.00	999	20241031	-32.33	425	20240419	59.06	0	0.00	0	0	0.00	0	999	-32.33	20241031	425	59.06	20240419	0.00	N	004870	500	562 억	1079551	N	N	4	N	00	N

55 KiB Raw Blame History

55 KiB

Raw Blame History