KissMeData/088790/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 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	160724	57	100.00	KOSPI	유통	N	N	N	N	N	1816	36	2	2.02	70924846	38999	174.08	1781	1838	1781	2310	1246	1780	1818.63	2.00	-4956	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	226	5.16	0.21	12	0.31	352.00	8626.00	2530	20240513	-28.22	1553	20241210	16.93	1890	-3.92	20250123	1643	10.53	20250102	2530	-28.22	20240513	1553	16.93	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
3	20250124	150724	57	100.00	KOSPI	유통	N	N	N	N	N	1820	40	2	2.25	63627038	34992	156.19	1781	1838	1781	2310	1246	1780	1818.33	2.00	-4862	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	227	5.17	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1890	-3.70	20250123	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
4	20250124	140723	57	100.00	KOSPI	유통	N	N	N	N	N	1810	30	2	1.69	52684367	28925	129.11	1781	1838	1781	2310	1246	1780	1821.41	2.00	-5284	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	225	5.14	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
5	20250124	130724	57	100.00	KOSPI	유통	N	N	N	N	N	1811	31	2	1.74	52204525	28661	127.93	1781	1838	1781	2310	1246	1780	1821.45	2.00	-5320	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	225	5.14	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1890	-4.18	20250123	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
6	20250124	120722	57	100.00	KOSPI	유통	N	N	N	N	N	1814	34	2	1.91	51168429	28092	125.39	1781	1838	1781	2310	1246	1780	1821.46	2.00	-5354	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	226	5.15	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.30	1553	20241210	16.81	1890	-4.02	20250123	1643	10.41	20250102	2530	-28.30	20240513	1553	16.81	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
7	20250124	110724	57	100.00	KOSPI	유통	N	N	N	N	N	1823	43	2	2.42	41729140	22919	102.30	1781	1838	1781	2310	1246	1780	1820.72	2.00	-5634	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	227	5.18	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1890	-3.54	20250123	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
8	20250124	100720	57	100.00	KOSPI	유통	N	N	N	N	N	1835	55	2	3.09	26963281	14820	66.15	1781	1838	1781	2310	1246	1780	1819.38	2.00	-6110	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	228	5.21	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.47	1553	20241210	18.16	1890	-2.91	20250123	1643	11.69	20250102	2530	-27.47	20240513	1553	18.16	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
9	20250124	090724	57	100.00	KOSPI	유통	N	N	N	N	N	1818	38	2	2.13	1091829	605	2.70	1781	1819	1781	2310	1246	1780	1804.68	2.00	-207	1951	1865	1804	1718	1657	1835	1688	62	530	500	1280	1	1	12447744	226	5.16	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1890	-3.81	20250123	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	0.00	N	088790	500	62 억	249498	N	N	0	N	N
10	20250123	160720	57	100.00	KOSPI	유통	N	N	N	N	N	1780	-44	5	-2.41	40016030	22146	79.25	1824	1890	1743	2370	1277	1824	1806.92	2.04	-4422	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	222	5.06	0.21	12	0.18	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1890	-5.82	20250123	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
11	20250123	150719	57	100.00	KOSPI	유통	N	N	N	N	N	1819	-5	5	-0.27	36286930	20051	71.75	1824	1890	1743	2370	1277	1824	1809.73	2.04	-4422	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	226	5.17	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1890	-3.76	20250123	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
12	20250123	140720	57	100.00	KOSPI	유통	N	N	N	N	N	1805	-19	5	-1.04	32045702	17707	63.37	1824	1890	1743	2370	1277	1824	1809.78	2.04	-3572	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	225	5.13	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1890	-4.50	20250123	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
13	20250123	130718	57	100.00	KOSPI	유통	N	N	N	N	N	1800	-24	5	-1.32	31410339	17355	62.11	1824	1890	1743	2370	1277	1824	1809.87	2.04	-3557	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	224	5.11	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1890	-4.76	20250123	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
14	20250123	120720	57	100.00	KOSPI	유통	N	N	N	N	N	1784	-40	5	-2.19	30894852	17069	61.08	1824	1890	1743	2370	1277	1824	1810.00	2.04	-3571	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	222	5.07	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.49	1553	20241210	14.87	1890	-5.61	20250123	1643	8.58	20250102	2530	-29.49	20240513	1553	14.87	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
15	20250123	110711	57	100.00	KOSPI	유통	N	N	N	N	N	1810	-14	5	-0.77	28347968	15653	56.02	1824	1890	1743	2370	1277	1824	1811.02	2.04	-4209	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	225	5.14	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1890	-4.23	20250123	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
16	20250123	100719	57	100.00	KOSPI	유통	N	N	N	N	N	1797	-27	5	-1.48	16391420	9053	32.40	1824	1890	1743	2370	1277	1824	1810.61	2.04	-3079	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	224	5.11	0.21	12	0.07	352.00	8626.00	2530	20240513	-28.97	1553	20241210	15.71	1890	-4.92	20250123	1643	9.37	20250102	2530	-28.97	20240513	1553	15.71	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
17	20250123	090718	57	100.00	KOSPI	유통	N	N	N	N	N	1804	-20	5	-1.10	4265734	2345	8.39	1824	1824	1743	2370	1277	1824	1819.08	2.04	-712	1874	1849	1805	1780	1736	1861	1792	62	546	500	1310	1	1	12447744	225	5.12	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.70	1553	20241210	16.16	1868	-3.43	20250108	1643	9.80	20250102	2530	-28.70	20240513	1553	16.16	20241210	0.00	N	088790	500	62 억	253591	N	N	0	N	N
18	20250122	160713	57	100.00	KOSPI	유통	N	N	N	N	N	1824	33	2	1.84	50175285	27942	55.24	1777	1830	1761	2325	1254	1791	1795.69	2.02	-3877	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	227	5.18	0.21	12	0.22	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1868	-2.36	20250108	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
19	20250122	150715	57	100.00	KOSPI	유통	N	N	N	N	N	1797	6	2	0.34	49435836	27534	54.44	1777	1830	1761	2325	1254	1791	1795.45	2.02	-3925	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	224	5.11	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.97	1553	20241210	15.71	1868	-3.80	20250108	1643	9.37	20250102	2530	-28.97	20240513	1553	15.71	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
20	20250122	140713	57	100.00	KOSPI	유통	N	N	N	N	N	1825	34	2	1.90	45720209	25479	50.37	1777	1830	1761	2325	1254	1791	1794.43	2.02	-4024	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	227	5.18	0.21	12	0.20	352.00	8626.00	2530	20240513	-27.87	1553	20241210	17.51	1868	-2.30	20250108	1643	11.08	20250102	2530	-27.87	20240513	1553	17.51	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
21	20250122	130715	57	100.00	KOSPI	유통	N	N	N	N	N	1820	29	2	1.62	43111453	24046	47.54	1777	1830	1761	2325	1254	1791	1792.87	2.02	-4034	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	227	5.17	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1868	-2.57	20250108	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
22	20250122	120713	57	100.00	KOSPI	유통	N	N	N	N	N	1791	0	3	0.00	37816604	21095	41.71	1777	1830	1761	2325	1254	1791	1792.68	2.02	-3137	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	223	5.09	0.21	12	0.17	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1868	-4.12	20250108	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
23	20250122	110714	57	100.00	KOSPI	유통	N	N	N	N	N	1782	-9	5	-0.50	32177622	17946	35.48	1777	1830	1761	2325	1254	1791	1793.02	2.02	-947	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	222	5.06	0.21	12	0.14	352.00	8626.00	2530	20240513	-29.57	1553	20241210	14.75	1868	-4.60	20250108	1643	8.46	20250102	2530	-29.57	20240513	1553	14.75	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
24	20250122	100714	57	100.00	KOSPI	유통	N	N	N	N	N	1771	-20	5	-1.12	27092308	15100	29.85	1777	1830	1761	2325	1254	1791	1794.19	2.02	-20	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	220	5.03	0.21	12	0.12	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1868	-5.19	20250108	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
25	20250122	090715	57	100.00	KOSPI	유통	N	N	N	N	N	1829	38	2	2.12	11997412	6692	13.23	1777	1830	1777	2325	1254	1791	1792.80	2.02	-92	1837	1813	1802	1778	1767	1808	1773	62	534	500	1280	1	1	12447744	228	5.20	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.71	1553	20241210	17.77	1868	-2.09	20250108	1643	11.32	20250102	2530	-27.71	20240513	1553	17.77	20241210	0.00	N	088790	500	62 억	251199	N	N	2	N	N
26	20250121	160710	57	100.00	KOSPI	유통	N	N	N	N	N	1791	-35	5	-1.92	90617073	50103	63.86	1826	1826	1791	2370	1279	1826	1808.80	2.01	-467	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	223	5.09	0.21	12	0.40	352.00	8626.00	2530	20240513	-29.21	1553	20241210	15.33	1868	-4.12	20250108	1643	9.01	20250102	2530	-29.21	20240513	1553	15.33	20241210	0.00	N	088790	500	62 억	249593	N	N	2	N	N
27	20250121	150712	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-13	5	-0.71	81575791	45099	57.48	1826	1826	1792	2370	1279	1826	1808.82	2.01	-207	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	226	5.15	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1868	-2.94	20250108	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
28	20250121	140712	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-13	5	-0.71	75983472	41986	53.52	1826	1826	1794	2370	1279	1826	1809.73	2.01	-714	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	226	5.15	0.21	12	0.34	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1868	-2.94	20250108	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
29	20250121	130711	57	100.00	KOSPI	유통	N	N	N	N	N	1808	-18	5	-0.99	63726332	35199	44.87	1826	1826	1794	2370	1279	1826	1810.46	2.01	-888	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	225	5.14	0.21	12	0.28	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1868	-3.21	20250108	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
30	20250121	120702	57	100.00	KOSPI	유통	N	N	N	N	N	1794	-32	5	-1.75	60552497	33440	42.62	1826	1826	1794	2370	1279	1826	1810.78	2.01	-1163	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	223	5.10	0.21	12	0.27	352.00	8626.00	2530	20240513	-29.09	1553	20241210	15.52	1868	-3.96	20250108	1643	9.19	20250102	2530	-29.09	20240513	1553	15.52	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
31	20250121	110636	57	100.00	KOSPI	유통	N	N	N	N	N	1819	-7	5	-0.38	32879602	18131	23.11	1826	1826	1801	2370	1279	1826	1813.45	2.01	-1332	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	226	5.17	0.21	12	0.15	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1868	-2.62	20250108	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
32	20250121	100632	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-8	5	-0.44	22654234	12487	15.92	1826	1826	1803	2370	1279	1826	1814.23	2.01	531	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	226	5.16	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1868	-2.68	20250108	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
33	20250121	090712	57	100.00	KOSPI	유통	N	N	N	N	N	1820	-6	5	-0.33	299179	164	0.21	1826	1826	1806	2370	1279	1826	1824.26	2.01	-28	1897	1861	1802	1766	1707	1879	1784	62	544	500	1310	1	1	12447744	227	5.17	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.06	1553	20241210	17.19	1868	-2.57	20250108	1643	10.77	20250102	2530	-28.06	20240513	1553	17.19	20241210	0.00	N	088790	500	62 억	249593	N	N	6	N	N
34	20250120	160708	57	100.00	KOSPI	유통	N	N	N	N	N	1826	11	2	0.61	141984465	78455	146.18	1811	1838	1743	2355	1271	1815	1809.74	2.00	-5640	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	227	5.19	0.21	12	0.63	352.00	8626.00	2530	20240513	-27.83	1553	20241210	17.58	1868	-2.25	20250108	1643	11.14	20250102	2530	-27.83	20240513	1553	17.58	20241210	0.02	N	088790	500	62 억	248984	N	N	6	N	N
35	20250120	150711	57	100.00	KOSPI	유통	N	N	N	N	N	1822	7	2	0.39	131887329	72922	135.87	1811	1838	1743	2355	1271	1815	1808.61	2.00	-5650	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.59	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
36	20250120	140709	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-2	5	-0.11	105192495	58264	108.56	1811	1838	1743	2355	1271	1815	1805.45	2.00	-5254	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	226	5.15	0.21	12	0.47	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1868	-2.94	20250108	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
37	20250120	130709	57	100.00	KOSPI	유통	N	N	N	N	N	1799	-16	5	-0.88	95331227	52819	98.41	1811	1838	1743	2355	1271	1815	1804.87	2.00	-672	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	224	5.11	0.21	12	0.42	352.00	8626.00	2530	20240513	-28.89	1553	20241210	15.84	1868	-3.69	20250108	1643	9.49	20250102	2530	-28.89	20240513	1553	15.84	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
38	20250120	120710	57	100.00	KOSPI	유통	N	N	N	N	N	1812	-3	5	-0.17	70004598	38758	72.21	1811	1838	1743	2355	1271	1815	1806.20	2.00	-258	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	226	5.15	0.21	12	0.31	352.00	8626.00	2530	20240513	-28.38	1553	20241210	16.68	1868	-3.00	20250108	1643	10.29	20250102	2530	-28.38	20240513	1553	16.68	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
39	20250120	110711	57	100.00	KOSPI	유통	N	N	N	N	N	1796	-19	5	-1.05	62676578	34699	64.65	1811	1838	1743	2355	1271	1815	1806.29	2.00	447	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	224	5.10	0.21	12	0.28	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1868	-3.85	20250108	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
40	20250120	100710	57	100.00	KOSPI	유통	N	N	N	N	N	1788	-27	5	-1.49	49163208	27188	50.66	1811	1838	1743	2355	1271	1815	1808.27	2.00	1081	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	223	5.08	0.21	12	0.22	352.00	8626.00	2530	20240513	-29.33	1553	20241210	15.13	1868	-4.28	20250108	1643	8.83	20250102	2530	-29.33	20240513	1553	15.13	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
41	20250120	090711	57	100.00	KOSPI	유통	N	N	N	N	N	1822	7	2	0.39	593158	327	0.61	1811	1822	1811	2355	1271	1815	1813.94	2.00	-28	1871	1842	1811	1782	1751	1827	1767	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.00	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	248984	N	N	2	N	N
42	20250117	160708	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-15	5	-0.82	97124181	53586	117.89	1830	1840	1780	2375	1281	1830	1812.49	1.99	-5095	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.43	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1868	-2.84	20250108	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	0.02	N	088790	500	62 억	247849	N	N	2	N	N
43	20250117	150710	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-17	5	-0.93	96857599	53439	117.56	1830	1840	1780	2375	1281	1830	1812.49	1.99	-5075	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	226	5.15	0.21	12	0.43	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1868	-2.94	20250108	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
44	20250117	140710	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-15	5	-0.82	96404222	53189	117.01	1830	1840	1780	2375	1281	1830	1812.48	1.99	-5056	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.43	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1868	-2.84	20250108	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
45	20250117	130708	57	100.00	KOSPI	유통	N	N	N	N	N	1806	-24	5	-1.31	50943853	28101	61.82	1830	1840	1794	2375	1281	1830	1812.88	1.99	-5505	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	225	5.13	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.62	1553	20241210	16.29	1868	-3.32	20250108	1643	9.92	20250102	2530	-28.62	20240513	1553	16.29	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
46	20250117	120710	57	100.00	KOSPI	유통	N	N	N	N	N	1821	-9	5	-0.49	30344379	16738	36.82	1830	1840	1794	2375	1281	1830	1812.90	1.99	-5326	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	227	5.17	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.02	1553	20241210	17.26	1868	-2.52	20250108	1643	10.83	20250102	2530	-28.02	20240513	1553	17.26	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
47	20250117	110708	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-19	5	-1.04	24956253	13763	30.28	1830	1840	1794	2375	1281	1830	1813.29	1.99	-2772	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	225	5.14	0.21	12	0.11	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1868	-3.05	20250108	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
48	20250117	100710	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-19	5	-1.04	21028196	11594	25.51	1830	1840	1794	2375	1281	1830	1813.71	1.99	-619	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	225	5.14	0.21	12	0.09	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1868	-3.05	20250108	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
49	20250117	090710	57	100.00	KOSPI	유통	N	N	N	N	N	1835	5	2	0.27	4166415	2287	5.03	1830	1840	1794	2375	1281	1830	1821.78	1.99	-33	1853	1841	1822	1810	1791	1847	1816	62	545	500	1310	1	1	12447744	228	5.21	0.21	12	0.02	352.00	8626.00	2530	20240513	-27.47	1553	20241210	18.16	1868	-1.77	20250108	1643	11.69	20250102	2530	-27.47	20240513	1553	18.16	20241210	0.02	N	088790	500	62 억	247849	N	N	5	N	N
50	20250116	160705	57	100.00	KOSPI	유통	N	N	N	N	N	1830	7	2	0.38	82521842	45456	89.12	1823	1834	1803	2365	1277	1823	1815.42	1.98	1477	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	228	5.20	0.21	12	0.37	352.00	8626.00	2530	20240513	-27.67	1553	20241210	17.84	1868	-2.03	20250108	1643	11.38	20250102	2530	-27.67	20240513	1553	17.84	20241210	0.02	N	088790	500	62 억	246313	N	N	5	N	N
51	20250116	150633	57	100.00	KOSPI	유통	N	N	N	N	N	1818	-5	5	-0.27	81565990	44931	88.09	1823	1834	1803	2365	1277	1823	1815.36	1.98	1325	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	226	5.16	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1868	-2.68	20250108	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
52	20250116	140708	57	100.00	KOSPI	유통	N	N	N	N	N	1822	-1	5	-0.05	71219178	39229	76.91	1823	1834	1803	2365	1277	1823	1815.47	1.98	1040	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	227	5.18	0.21	12	0.32	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
53	20250116	130707	57	100.00	KOSPI	유통	N	N	N	N	N	1808	-15	5	-0.82	54456530	29987	58.79	1823	1834	1803	2365	1277	1823	1816.00	1.98	614	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	225	5.14	0.21	12	0.24	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1868	-3.21	20250108	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
54	20250116	120707	57	100.00	KOSPI	유통	N	N	N	N	N	1811	-12	5	-0.66	49821603	27429	53.78	1823	1834	1803	2365	1277	1823	1816.38	1.98	632	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	225	5.14	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1868	-3.05	20250108	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
55	20250116	110708	57	100.00	KOSPI	유통	N	N	N	N	N	1814	-9	5	-0.49	35128538	19311	37.86	1823	1834	1806	2365	1277	1823	1819.09	1.98	305	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	226	5.15	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.30	1553	20241210	16.81	1868	-2.89	20250108	1643	10.41	20250102	2530	-28.30	20240513	1553	16.81	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
56	20250116	100708	57	100.00	KOSPI	유통	N	N	N	N	N	1815	-8	5	-0.44	29994567	16489	32.33	1823	1834	1806	2365	1277	1823	1819.07	1.98	292	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	226	5.16	0.21	12	0.13	352.00	8626.00	2530	20240513	-28.26	1553	20241210	16.87	1868	-2.84	20250108	1643	10.47	20250102	2530	-28.26	20240513	1553	16.87	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
57	20250116	090709	57	100.00	KOSPI	유통	N	N	N	N	N	1832	9	2	0.49	1979683	1085	2.13	1823	1834	1823	2365	1277	1823	1824.59	1.98	-97	1861	1842	1811	1792	1761	1851	1801	62	542	500	1310	1	1	12447744	228	5.20	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.59	1553	20241210	17.97	1868	-1.93	20250108	1643	11.50	20250102	2530	-27.59	20240513	1553	17.97	20241210	0.02	N	088790	500	62 억	246313	N	N	1	N	N
58	20250115	160705	57	100.00	KOSPI	유통	N	N	N	N	N	1823	-7	5	-0.38	91966550	50768	150.92	1817	1830	1780	2375	1281	1830	1811.51	1.97	798	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.41	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1868	-2.41	20250108	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
59	20250115	150707	57	100.00	KOSPI	유통	N	N	N	N	N	1822	-8	5	-0.44	91897276	50730	150.81	1817	1830	1780	2375	1281	1830	1811.50	1.97	799	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.41	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
60	20250115	140701	57	100.00	KOSPI	유통	N	N	N	N	N	1808	-22	5	-1.20	90761282	50103	148.94	1817	1830	1780	2375	1281	1830	1811.49	1.97	706	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	225	5.14	0.21	12	0.40	352.00	8626.00	2530	20240513	-28.54	1553	20241210	16.42	1868	-3.21	20250108	1643	10.04	20250102	2530	-28.54	20240513	1553	16.42	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
61	20250115	130706	57	100.00	KOSPI	유통	N	N	N	N	N	1812	-18	5	-0.98	51995044	28718	85.37	1817	1830	1780	2375	1281	1830	1810.54	1.97	1176	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	226	5.15	0.21	12	0.23	352.00	8626.00	2530	20240513	-28.38	1553	20241210	16.68	1868	-3.00	20250108	1643	10.29	20250102	2530	-28.38	20240513	1553	16.68	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
62	20250115	120657	57	100.00	KOSPI	유통	N	N	N	N	N	1813	-17	5	-0.93	35060406	19334	57.47	1817	1830	1803	2375	1281	1830	1813.41	1.97	463	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	226	5.15	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.34	1553	20241210	16.74	1868	-2.94	20250108	1643	10.35	20250102	2530	-28.34	20240513	1553	16.74	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
63	20250115	110706	57	100.00	KOSPI	유통	N	N	N	N	N	1804	-26	5	-1.42	31503505	17367	51.63	1817	1830	1803	2375	1281	1830	1813.99	1.97	418	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	225	5.12	0.21	12	0.14	352.00	8626.00	2530	20240513	-28.70	1553	20241210	16.16	1868	-3.43	20250108	1643	9.80	20250102	2530	-28.70	20240513	1553	16.16	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
64	20250115	100706	57	100.00	KOSPI	유통	N	N	N	N	N	1824	-6	5	-0.33	23939038	13176	39.17	1817	1830	1807	2375	1281	1830	1816.87	1.97	-119	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	227	5.18	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1868	-2.36	20250108	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
65	20250115	090709	57	100.00	KOSPI	유통	N	N	N	N	N	1817	-13	5	-0.71	688643	379	1.13	1817	1817	1817	2375	1281	1830	1817.00	1.97	-55	1855	1842	1817	1804	1779	1849	1811	62	545	500	1310	1	1	12447744	226	5.16	0.21	12	0.00	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1868	-2.73	20250108	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	0.02	N	088790	500	62 억	245515	N	N	1	N	N
66	20250114	160652	57	100.00	KOSPI	유통	N	N	N	N	N	1830	20	2	1.10	60965454	33635	73.11	1805	1830	1792	2350	1267	1810	1812.56	1.96	1751	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	228	5.20	0.21	12	0.27	352.00	8626.00	2530	20240513	-27.67	1553	20241210	17.84	1868	-2.03	20250108	1643	11.38	20250102	2530	-27.67	20240513	1553	17.84	20241210	0.02	N	088790	500	62 억	243764	N	N	1	N	N
67	20250114	150703	57	100.00	KOSPI	유통	N	N	N	N	N	1819	9	2	0.50	56520826	31189	67.80	1805	1830	1792	2350	1267	1810	1812.20	1.96	1457	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	226	5.17	0.21	12	0.25	352.00	8626.00	2530	20240513	-28.10	1553	20241210	17.13	1868	-2.62	20250108	1643	10.71	20250102	2530	-28.10	20240513	1553	17.13	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
68	20250114	140702	57	100.00	KOSPI	유통	N	N	N	N	N	1812	2	2	0.11	54801119	30241	65.74	1805	1830	1792	2350	1267	1810	1812.15	1.96	1234	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	226	5.15	0.21	12	0.24	352.00	8626.00	2530	20240513	-28.38	1553	20241210	16.68	1868	-3.00	20250108	1643	10.29	20250102	2530	-28.38	20240513	1553	16.68	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
69	20250114	130702	57	100.00	KOSPI	유통	N	N	N	N	N	1822	12	2	0.66	43958807	24259	52.73	1805	1830	1792	2350	1267	1810	1812.06	1.96	867	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.19	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
70	20250114	120659	57	100.00	KOSPI	유통	N	N	N	N	N	1827	17	2	0.94	36092236	19930	43.32	1805	1830	1792	2350	1267	1810	1810.95	1.96	455	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	227	5.19	0.21	12	0.16	352.00	8626.00	2530	20240513	-27.79	1553	20241210	17.64	1868	-2.19	20250108	1643	11.20	20250102	2530	-27.79	20240513	1553	17.64	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
71	20250114	110700	57	100.00	KOSPI	유통	N	N	N	N	N	1822	12	2	0.66	30965571	17118	37.21	1805	1830	1792	2350	1267	1810	1808.95	1.96	986	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	227	5.18	0.21	12	0.14	352.00	8626.00	2530	20240513	-27.98	1553	20241210	17.32	1868	-2.46	20250108	1643	10.89	20250102	2530	-27.98	20240513	1553	17.32	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
72	20250114	100658	57	100.00	KOSPI	유통	N	N	N	N	N	1811	1	2	0.06	21525955	11880	25.82	1805	1830	1800	2350	1267	1810	1811.95	1.96	303	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	225	5.14	0.21	12	0.10	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1868	-3.05	20250108	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
73	20250114	090701	57	100.00	KOSPI	유통	N	N	N	N	N	1830	20	2	1.10	1628198	897	1.95	1805	1830	1805	2350	1267	1810	1815.16	1.96	266	1846	1827	1815	1796	1784	1822	1791	62	540	500	1300	1	1	12447744	228	5.20	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.67	1553	20241210	17.84	1868	-2.03	20250108	1643	11.38	20250102	2530	-27.67	20240513	1553	17.84	20241210	0.02	N	088790	500	62 억	243764	N	N	8	N	N
74	20250113	160652	57	100.00	KOSPI	유통	N	N	N	N	N	1810	5	2	0.28	82505739	45359	56.09	1815	1834	1803	2345	1264	1805	1818.95	1.95	1193	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.36	352.00	8626.00	2530	20240513	-28.46	1553	20241210	16.55	1868	-3.10	20250108	1643	10.16	20250102	2530	-28.46	20240513	1553	16.55	20241210	0.03	N	088790	500	62 억	242571	N	N	8	N	N
75	20250113	150656	57	100.00	KOSPI	유통	N	N	N	N	N	1811	6	2	0.33	80203469	44087	54.51	1815	1834	1803	2345	1264	1805	1819.21	1.95	1366	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	225	5.14	0.21	12	0.35	352.00	8626.00	2530	20240513	-28.42	1553	20241210	16.61	1868	-3.05	20250108	1643	10.23	20250102	2530	-28.42	20240513	1553	16.61	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
76	20250113	140647	57	100.00	KOSPI	유통	N	N	N	N	N	1818	13	2	0.72	66784695	36692	45.37	1815	1834	1803	2345	1264	1805	1820.14	1.95	1139	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.29	352.00	8626.00	2530	20240513	-28.14	1553	20241210	17.06	1868	-2.68	20250108	1643	10.65	20250102	2530	-28.14	20240513	1553	17.06	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
77	20250113	130646	57	100.00	KOSPI	유통	N	N	N	N	N	1805	0	3	0.00	50109639	27517	34.02	1815	1834	1805	2345	1264	1805	1821.04	1.95	1211	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	225	5.13	0.21	12	0.22	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1868	-3.37	20250108	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
78	20250113	120648	57	100.00	KOSPI	유통	N	N	N	N	N	1824	19	2	1.05	31504920	17255	21.34	1815	1834	1815	2345	1264	1805	1825.84	1.95	493	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	227	5.18	0.21	12	0.14	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1868	-2.36	20250108	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
79	20250113	110647	57	100.00	KOSPI	유통	N	N	N	N	N	1824	19	2	1.05	29733847	16283	20.13	1815	1834	1815	2345	1264	1805	1826.07	1.95	493	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	227	5.18	0.21	12	0.13	352.00	8626.00	2530	20240513	-27.91	1553	20241210	17.45	1868	-2.36	20250108	1643	11.02	20250102	2530	-27.91	20240513	1553	17.45	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
80	20250113	100646	57	100.00	KOSPI	유통	N	N	N	N	N	1827	22	2	1.22	25168975	13784	17.04	1815	1834	1815	2345	1264	1805	1825.96	1.95	271	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	227	5.19	0.21	12	0.11	352.00	8626.00	2530	20240513	-27.79	1553	20241210	17.64	1868	-2.19	20250108	1643	11.20	20250102	2530	-27.79	20240513	1553	17.64	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
81	20250113	090651	57	100.00	KOSPI	유통	N	N	N	N	N	1817	12	2	0.66	2826080	1555	1.92	1815	1824	1815	2345	1264	1805	1817.41	1.95	266	1887	1845	1825	1783	1763	1836	1774	62	540	500	1290	1	1	12447744	226	5.16	0.21	12	0.01	352.00	8626.00	2530	20240513	-28.18	1553	20241210	17.00	1868	-2.73	20250108	1643	10.59	20250102	2530	-28.18	20240513	1553	17.00	20241210	0.03	N	088790	500	62 억	242571	N	N	9	N	N
82	20250110	160635	57	100.00	KOSPI	유통	N	N	N	N	N	1805	-18	5	-0.99	146640003	79727	79.94	1823	1867	1805	2365	1277	1823	1839.28	1.94	579	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	225	5.13	0.21	12	0.64	352.00	8626.00	2530	20240513	-28.66	1553	20241210	16.23	1868	-3.37	20250108	1643	9.86	20250102	2530	-28.66	20240513	1553	16.23	20241210	0.03	N	088790	500	62 억	242000	N	N	9	N	N
83	20250110	150641	57	100.00	KOSPI	유통	N	N	N	N	N	1861	38	2	2.08	136838075	74387	74.59	1823	1867	1809	2365	1277	1823	1839.54	1.94	320	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	232	5.29	0.22	12	0.60	352.00	8626.00	2530	20240513	-26.44	1553	20241210	19.83	1868	-0.37	20250108	1643	13.27	20250102	2530	-26.44	20240513	1553	19.83	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
84	20250110	140645	57	100.00	KOSPI	유통	N	N	N	N	N	1855	32	2	1.76	110185043	60045	60.21	1823	1865	1809	2365	1277	1823	1835.04	1.94	380	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	231	5.27	0.22	12	0.48	352.00	8626.00	2530	20240513	-26.68	1553	20241210	19.45	1868	-0.70	20250108	1643	12.90	20250102	2530	-26.68	20240513	1553	19.45	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
85	20250110	130642	57	100.00	KOSPI	유통	N	N	N	N	N	1850	27	2	1.48	71213226	38980	39.08	1823	1859	1809	2365	1277	1823	1826.92	1.94	-827	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	230	5.26	0.21	12	0.31	352.00	8626.00	2530	20240513	-26.88	1553	20241210	19.12	1868	-0.96	20250108	1643	12.60	20250102	2530	-26.88	20240513	1553	19.12	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
86	20250110	120643	57	100.00	KOSPI	유통	N	N	N	N	N	1828	5	2	0.27	60988642	33425	33.51	1823	1850	1809	2365	1277	1823	1824.64	1.94	-981	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	228	5.19	0.21	12	0.27	352.00	8626.00	2530	20240513	-27.75	1553	20241210	17.71	1868	-2.14	20250108	1643	11.26	20250102	2530	-27.75	20240513	1553	17.71	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
87	20250110	110643	57	100.00	KOSPI	유통	N	N	N	N	N	1823	0	3	0.00	52208039	28626	28.70	1823	1850	1809	2365	1277	1823	1823.80	1.94	-715	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	227	5.18	0.21	12	0.23	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1868	-2.41	20250108	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
88	20250110	100641	57	100.00	KOSPI	유통	N	N	N	N	N	1823	0	3	0.00	37263605	20443	20.50	1823	1850	1809	2365	1277	1823	1822.81	1.94	-60	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	227	5.18	0.21	12	0.16	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1868	-2.41	20250108	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
89	20250110	090644	57	100.00	KOSPI	유통	N	N	N	N	N	1828	5	2	0.27	1391669	764	0.77	1823	1835	1815	2365	1277	1823	1821.56	1.94	142	1861	1842	1806	1787	1751	1851	1796	62	542	500	1310	1	1	12447744	228	5.19	0.21	12	0.01	352.00	8626.00	2530	20240513	-27.75	1553	20241210	17.71	1868	-2.14	20250108	1643	11.26	20250102	2530	-27.75	20240513	1553	17.71	20241210	0.03	N	088790	500	62 억	242000	N	N	0	N	N
90	20250109	160638	57	100.00	KOSPI	유통	N	N	N	N	N	1823	45	2	2.53	178882332	99686	227.40	1780	1825	1770	2310	1245	1778	1794.45	1.93	2295	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	227	5.18	0.21	12	0.80	352.00	8626.00	2530	20240513	-27.94	1553	20241210	17.39	1868	-2.41	20250108	1643	10.96	20250102	2530	-27.94	20240513	1553	17.39	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
91	20250109	150641	57	100.00	KOSPI	유통	N	N	N	N	N	1800	22	2	1.24	176989606	98640	225.02	1780	1825	1770	2310	1245	1778	1794.30	1.93	3143	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	224	5.11	0.21	12	0.79	352.00	8626.00	2530	20240513	-28.85	1553	20241210	15.90	1868	-3.64	20250108	1643	9.56	20250102	2530	-28.85	20240513	1553	15.90	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
92	20250109	140641	57	100.00	KOSPI	유통	N	N	N	N	N	1796	18	2	1.01	137021035	76342	174.15	1780	1825	1770	2310	1245	1778	1794.83	1.93	1088	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	224	5.10	0.21	12	0.61	352.00	8626.00	2530	20240513	-29.01	1553	20241210	15.65	1868	-3.85	20250108	1643	9.31	20250102	2530	-29.01	20240513	1553	15.65	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
93	20250109	130640	57	100.00	KOSPI	유통	N	N	N	N	N	1790	12	2	0.67	104178069	58026	132.37	1780	1825	1770	2310	1245	1778	1795.37	1.93	1073	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	223	5.09	0.21	12	0.47	352.00	8626.00	2530	20240513	-29.25	1553	20241210	15.26	1868	-4.18	20250108	1643	8.95	20250102	2530	-29.25	20240513	1553	15.26	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
94	20250109	120639	57	100.00	KOSPI	유통	N	N	N	N	N	1802	24	2	1.35	74563736	41603	94.90	1780	1825	1770	2310	1245	1778	1792.27	1.93	469	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	224	5.12	0.21	12	0.33	352.00	8626.00	2530	20240513	-28.77	1553	20241210	16.03	1868	-3.53	20250108	1643	9.68	20250102	2530	-28.77	20240513	1553	16.03	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
95	20250109	110642	57	100.00	KOSPI	유통	N	N	N	N	N	1809	31	2	1.74	43249867	24229	55.27	1780	1825	1770	2310	1245	1778	1785.05	1.93	-12	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	225	5.14	0.21	12	0.19	352.00	8626.00	2530	20240513	-28.50	1553	20241210	16.48	1868	-3.16	20250108	1643	10.10	20250102	2530	-28.50	20240513	1553	16.48	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
96	20250109	100641	57	100.00	KOSPI	유통	N	N	N	N	N	1773	-5	5	-0.28	8226218	4634	10.57	1780	1790	1770	2310	1245	1778	1775.19	1.93	-179	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	221	5.04	0.21	12	0.04	352.00	8626.00	2530	20240513	-29.92	1553	20241210	14.17	1868	-5.09	20250108	1643	7.91	20250102	2530	-29.92	20240513	1553	14.17	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
97	20250109	090644	57	100.00	KOSPI	유통	N	N	N	N	N	1770	-8	5	-0.45	526714	296	0.68	1780	1780	1770	2310	1245	1778	1779.44	1.93	-30	1914	1845	1799	1730	1684	1880	1765	62	532	500	1280	1	1	12447744	220	5.03	0.21	12	0.00	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1868	-5.25	20250108	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	0.03	N	088790	500	62 억	239713	N	N	8	N	N
98	20250108	160634	57	100.00	KOSPI	유통	N	N	N	N	N	1778	8	2	0.45	77417895	43837	80.20	1770	1868	1753	2300	1239	1770	1766.04	1.91	1839	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	221	5.05	0.21	12	0.35	352.00	8626.00	2530	20240513	-29.72	1553	20241210	14.49	1868	-4.82	20250108	1643	8.22	20250102	2530	-29.72	20240513	1553	14.49	20241210	0.03	N	088790	500	62 억	237874	N	N	8	N	N
99	20250108	150637	57	100.00	KOSPI	유통	N	N	N	N	N	1770	0	3	0.00	76557343	43353	79.32	1770	1868	1753	2300	1239	1770	1765.91	1.91	1849	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	220	5.03	0.21	12	0.35	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1868	-5.25	20250108	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
100	20250108	140640	57	100.00	KOSPI	유통	N	N	N	N	N	1763	-7	5	-0.40	63049836	35712	65.34	1770	1868	1753	2300	1239	1770	1765.51	1.91	1541	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	219	5.01	0.20	12	0.29	352.00	8626.00	2530	20240513	-30.32	1553	20241210	13.52	1868	-5.62	20250108	1643	7.30	20250102	2530	-30.32	20240513	1553	13.52	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
101	20250108	130639	57	100.00	KOSPI	유통	N	N	N	N	N	1771	1	2	0.06	51668977	29251	53.52	1770	1868	1753	2300	1239	1770	1766.40	1.91	1736	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	220	5.03	0.21	12	0.23	352.00	8626.00	2530	20240513	-30.00	1553	20241210	14.04	1868	-5.19	20250108	1643	7.79	20250102	2530	-30.00	20240513	1553	14.04	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
102	20250108	120635	57	100.00	KOSPI	유통	N	N	N	N	N	1763	-7	5	-0.40	35345100	19982	36.56	1770	1868	1753	2300	1239	1770	1768.85	1.91	1849	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	219	5.01	0.20	12	0.16	352.00	8626.00	2530	20240513	-30.32	1553	20241210	13.52	1868	-5.62	20250108	1643	7.30	20250102	2530	-30.32	20240513	1553	13.52	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
103	20250108	110636	57	100.00	KOSPI	유통	N	N	N	N	N	1763	-7	5	-0.40	22552614	12703	23.24	1770	1868	1762	2300	1239	1770	1775.38	1.91	1952	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	219	5.01	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.32	1553	20241210	13.52	1868	-5.62	20250108	1643	7.30	20250102	2530	-30.32	20240513	1553	13.52	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
104	20250108	100637	57	100.00	KOSPI	유통	N	N	N	N	N	1770	0	3	0.00	22090631	12441	22.76	1770	1868	1762	2300	1239	1770	1775.63	1.91	2039	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	220	5.03	0.21	12	0.10	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1868	-5.25	20250108	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
105	20250108	090638	57	100.00	KOSPI	유통	N	N	N	N	N	1780	10	2	0.56	644307	362	0.66	1770	1781	1770	2300	1239	1770	1779.85	1.91	60	1798	1783	1760	1745	1722	1791	1753	62	530	500	1270	1	1	12447744	222	5.06	0.21	12	0.00	352.00	8626.00	2530	20240513	-29.64	1553	20241210	14.62	1825	-2.47	20250103	1643	8.34	20250102	2530	-29.64	20240513	1553	14.62	20241210	0.03	N	088790	500	62 억	237874	N	N	2	N	N
106	20250107	160632	57	100.00	KOSPI	유통	N	N	N	N	N	1770	33	2	1.90	95949877	54630	127.01	1737	1775	1737	2255	1216	1737	1756.36	1.90	1722	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	220	5.03	0.21	12	0.44	352.00	8626.00	2530	20240513	-30.04	1553	20241210	13.97	1825	-3.01	20250103	1643	7.73	20250102	2530	-30.04	20240513	1553	13.97	20241210	0.03	N	088790	500	62 억	236152	N	N	2	N	N
107	20250107	150633	57	100.00	KOSPI	유통	N	N	N	N	N	1756	19	2	1.09	94963096	54070	125.71	1737	1775	1737	2255	1216	1737	1756.30	1.90	1657	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	219	4.99	0.20	12	0.43	352.00	8626.00	2530	20240513	-30.59	1553	20241210	13.07	1825	-3.78	20250103	1643	6.88	20250102	2530	-30.59	20240513	1553	13.07	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
108	20250107	140631	57	100.00	KOSPI	유통	N	N	N	N	N	1759	22	2	1.27	88478907	50373	117.11	1737	1775	1737	2255	1216	1737	1756.47	1.90	1632	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	219	5.00	0.20	12	0.40	352.00	8626.00	2530	20240513	-30.47	1553	20241210	13.26	1825	-3.62	20250103	1643	7.06	20250102	2530	-30.47	20240513	1553	13.26	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
109	20250107	130632	57	100.00	KOSPI	유통	N	N	N	N	N	1746	9	2	0.52	73307103	41756	97.08	1737	1775	1737	2255	1216	1737	1755.61	1.90	1085	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	217	4.96	0.20	12	0.34	352.00	8626.00	2530	20240513	-30.99	1553	20241210	12.43	1825	-4.33	20250103	1643	6.27	20250102	2530	-30.99	20240513	1553	12.43	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
110	20250107	120632	57	100.00	KOSPI	유통	N	N	N	N	N	1762	25	2	1.44	51772115	29520	68.63	1737	1775	1737	2255	1216	1737	1753.80	1.90	674	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	219	5.01	0.20	12	0.24	352.00	8626.00	2530	20240513	-30.36	1553	20241210	13.46	1825	-3.45	20250103	1643	7.24	20250102	2530	-30.36	20240513	1553	13.46	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
111	20250107	110629	57	100.00	KOSPI	유통	N	N	N	N	N	1743	6	2	0.35	34668981	19797	46.03	1737	1771	1737	2255	1216	1737	1751.22	1.90	240	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	217	4.95	0.20	12	0.16	352.00	8626.00	2530	20240513	-31.11	1553	20241210	12.23	1825	-4.49	20250103	1643	6.09	20250102	2530	-31.11	20240513	1553	12.23	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
112	20250107	100634	57	100.00	KOSPI	유통	N	N	N	N	N	1762	25	2	1.44	22536375	12862	29.90	1737	1771	1737	2255	1216	1737	1752.17	1.90	185	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	219	5.01	0.20	12	0.10	352.00	8626.00	2530	20240513	-30.36	1553	20241210	13.46	1825	-3.45	20250103	1643	7.24	20250102	2530	-30.36	20240513	1553	13.46	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
113	20250107	090634	57	100.00	KOSPI	유통	N	N	N	N	N	1768	31	2	1.78	3433218	1965	4.57	1737	1768	1737	2255	1216	1737	1747.18	1.90	-143	1833	1785	1752	1704	1671	1809	1728	62	518	500	1250	1	1	12447744	220	5.02	0.20	12	0.02	352.00	8626.00	2530	20240513	-30.12	1553	20241210	13.84	1825	-3.12	20250103	1643	7.61	20250102	2530	-30.12	20240513	1553	13.84	20241210	0.03	N	088790	500	62 억	236152	N	N	0	N	N
114	20250106	160626	57	100.00	KOSPI	유통	N	N	N	N	N	1737	18	2	1.05	74503475	43012	99.97	1726	1800	1719	2230	1204	1719	1732.14	1.89	1235	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.93	0.20	12	0.35	352.00	8626.00	2530	20240513	-31.34	1553	20241210	11.85	1825	-4.82	20250103	1643	5.72	20250102	2530	-31.34	20240513	1553	11.85	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
115	20250106	150626	57	100.00	KOSPI	유통	N	N	N	N	N	1734	15	2	0.87	73209781	42267	98.24	1726	1800	1719	2230	1204	1719	1732.08	1.89	1162	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.93	0.20	12	0.34	352.00	8626.00	2530	20240513	-31.46	1553	20241210	11.65	1825	-4.99	20250103	1643	5.54	20250102	2530	-31.46	20240513	1553	11.65	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
116	20250106	140625	57	100.00	KOSPI	유통	N	N	N	N	N	1737	18	2	1.05	66015699	38112	88.58	1726	1800	1719	2230	1204	1719	1732.15	1.89	442	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.93	0.20	12	0.31	352.00	8626.00	2530	20240513	-31.34	1553	20241210	11.85	1825	-4.82	20250103	1643	5.72	20250102	2530	-31.34	20240513	1553	11.85	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
117	20250106	130623	57	100.00	KOSPI	유통	N	N	N	N	N	1727	8	2	0.47	51190472	29565	68.72	1726	1800	1719	2230	1204	1719	1731.46	1.89	1188	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	215	4.91	0.20	12	0.24	352.00	8626.00	2530	20240513	-31.74	1553	20241210	11.20	1825	-5.37	20250103	1643	5.11	20250102	2530	-31.74	20240513	1553	11.20	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
118	20250106	120622	57	100.00	KOSPI	유통	N	N	N	N	N	1731	12	2	0.70	36483985	21055	48.94	1726	1800	1719	2230	1204	1719	1732.79	1.89	1968	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	215	4.92	0.20	12	0.17	352.00	8626.00	2530	20240513	-31.58	1553	20241210	11.46	1825	-5.15	20250103	1643	5.36	20250102	2530	-31.58	20240513	1553	11.46	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
119	20250106	110622	57	100.00	KOSPI	유통	N	N	N	N	N	1737	18	2	1.05	14940369	8601	19.99	1726	1800	1719	2230	1204	1719	1737.05	1.89	1446	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.93	0.20	12	0.07	352.00	8626.00	2530	20240513	-31.34	1553	20241210	11.85	1825	-4.82	20250103	1643	5.72	20250102	2530	-31.34	20240513	1553	11.85	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
120	20250106	100621	57	100.00	KOSPI	유통	N	N	N	N	N	1738	19	2	1.11	14558391	8381	19.48	1726	1800	1719	2230	1204	1719	1737.07	1.89	1540	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.94	0.20	12	0.07	352.00	8626.00	2530	20240513	-31.30	1553	20241210	11.91	1825	-4.77	20250103	1643	5.78	20250102	2530	-31.30	20240513	1553	11.91	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
121	20250106	090618	57	100.00	KOSPI	유통	N	N	N	N	N	1735	16	2	0.93	3324155	1927	4.48	1726	1740	1719	2230	1204	1719	1725.04	1.89	-55	1893	1806	1738	1651	1583	1849	1694	62	511	500	1230	1	1	12447744	216	4.93	0.20	12	0.02	352.00	8626.00	2530	20240513	-31.42	1553	20241210	11.72	1825	-4.93	20250103	1643	5.60	20250102	2530	-31.42	20240513	1553	11.72	20241210	0.03	N	088790	500	62 억	234925	N	N	0	N	N
122	20250103	160618	57	100.00	KOSPI	유통	N	N	N	N	N	1719	49	2	2.93	74206075	43025	182.09	1670	1825	1670	2170	1169	1670	1724.72	1.87	2599	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.88	0.20	12	0.35	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	1825	-5.81	20250103	1643	4.63	20250102	2530	-32.06	20240513	1553	10.69	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
123	20250103	150620	57	100.00	KOSPI	유통	N	N	N	N	N	1719	49	2	2.93	73197122	42438	179.60	1670	1825	1670	2170	1169	1670	1724.80	1.87	2710	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.88	0.20	12	0.34	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	1825	-5.81	20250103	1643	4.63	20250102	2530	-32.06	20240513	1553	10.69	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
124	20250103	140619	57	100.00	KOSPI	유통	N	N	N	N	N	1709	39	2	2.34	70261974	40723	172.34	1670	1825	1670	2170	1169	1670	1725.36	1.87	2351	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	213	4.86	0.20	12	0.33	352.00	8626.00	2530	20240513	-32.45	1553	20241210	10.05	1825	-6.36	20250103	1643	4.02	20250102	2530	-32.45	20240513	1553	10.05	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
125	20250103	130620	57	100.00	KOSPI	유통	N	N	N	N	N	1721	51	2	3.05	50934826	29491	124.81	1670	1825	1670	2170	1169	1670	1727.13	1.87	1233	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.89	0.20	12	0.24	352.00	8626.00	2530	20240513	-31.98	1553	20241210	10.82	1825	-5.70	20250103	1643	4.75	20250102	2530	-31.98	20240513	1553	10.82	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
126	20250103	120617	57	100.00	KOSPI	유통	N	N	N	N	N	1719	49	2	2.93	50611314	29303	124.01	1670	1825	1670	2170	1169	1670	1727.17	1.87	1207	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.88	0.20	12	0.24	352.00	8626.00	2530	20240513	-32.06	1553	20241210	10.69	1825	-5.81	20250103	1643	4.63	20250102	2530	-32.06	20240513	1553	10.69	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
127	20250103	110619	57	100.00	KOSPI	유통	N	N	N	N	N	1721	51	2	3.05	47515496	27504	116.40	1670	1825	1670	2170	1169	1670	1727.58	1.87	1189	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.89	0.20	12	0.22	352.00	8626.00	2530	20240513	-31.98	1553	20241210	10.82	1825	-5.70	20250103	1643	4.75	20250102	2530	-31.98	20240513	1553	10.82	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
128	20250103	100617	57	100.00	KOSPI	유통	N	N	N	N	N	1723	53	2	3.17	26724205	15402	65.18	1670	1825	1670	2170	1169	1670	1735.11	1.87	-277	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	214	4.89	0.20	12	0.12	352.00	8626.00	2530	20240513	-31.90	1553	20241210	10.95	1825	-5.59	20250103	1643	4.87	20250102	2530	-31.90	20240513	1553	10.95	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
129	20250103	090619	57	100.00	KOSPI	유통	N	N	N	N	N	1690	20	2	1.20	566961	339	1.43	1670	1690	1670	2170	1169	1670	1672.45	1.87	-12	1688	1679	1661	1652	1634	1683	1656	62	500	500	1200	1	1	12447744	210	4.80	0.20	12	0.00	352.00	8626.00	2530	20240513	-33.20	1553	20241210	8.82	1690	0.00	20250103	1643	2.86	20250102	2530	-33.20	20240513	1553	8.82	20241210	0.03	N	088790	500	62 억	232326	N	N	0	N	N
130	20250102	160614	57	100.00	KOSPI	유통	N	N	N	N	N	1670	19	2	1.15	39189925	23629	167.64	1651	1670	1643	2145	1156	1651	1658.40	1.86	1398	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	208	4.74	0.19	12	0.19	352.00	8626.00	2530	20240513	-33.99	1553	20241210	7.53	1670	0.00	20250102	1643	1.64	20250102	2530	-33.99	20240513	1553	7.53	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
131	20250102	150615	57	100.00	KOSPI	유통	N	N	N	N	N	1657	6	2	0.36	35360043	21318	151.25	1651	1670	1643	2145	1156	1651	1658.69	1.86	1331	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	206	4.71	0.19	12	0.17	352.00	8626.00	2530	20240513	-34.51	1553	20241210	6.70	1670	-0.78	20250102	1643	0.85	20250102	2530	-34.51	20240513	1553	6.70	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
132	20250102	140612	57	100.00	KOSPI	유통	N	N	N	N	N	1662	11	2	0.67	24673248	14884	105.60	1651	1670	1643	2145	1156	1651	1657.70	1.86	135	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	207	4.72	0.19	12	0.12	352.00	8626.00	2530	20240513	-34.31	1553	20241210	7.02	1670	-0.48	20250102	1643	1.16	20250102	2530	-34.31	20240513	1553	7.02	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
133	20250102	130613	57	100.00	KOSPI	유통	N	N	N	N	N	1662	11	2	0.67	17891267	10797	76.60	1651	1670	1643	2145	1156	1651	1657.06	1.86	139	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	207	4.72	0.19	12	0.09	352.00	8626.00	2530	20240513	-34.31	1553	20241210	7.02	1670	-0.48	20250102	1643	1.16	20250102	2530	-34.31	20240513	1553	7.02	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
134	20250102	120612	57	100.00	KOSPI	유통	N	N	N	N	N	1666	15	2	0.91	9065213	5462	38.75	1651	1670	1643	2145	1156	1651	1659.69	1.86	-559	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	207	4.73	0.19	12	0.04	352.00	8626.00	2530	20240513	-34.15	1553	20241210	7.28	1670	-0.24	20250102	1643	1.40	20250102	2530	-34.15	20240513	1553	7.28	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
135	20250102	110603	57	100.00	KOSPI	유통	N	N	N	N	N	1668	17	2	1.03	8636868	5205	36.93	1651	1670	1643	2145	1156	1651	1659.34	1.86	-494	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	208	4.74	0.19	12	0.04	352.00	8626.00	2530	20240513	-34.07	1553	20241210	7.41	1670	-0.12	20250102	1643	1.52	20250102	2530	-34.07	20240513	1553	7.41	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
136	20250102	100609	57	100.00	KOSPI	유통	N	N	N	N	N	1643	-8	5	-0.48	3174809	1921	13.63	1651	1662	1643	2145	1156	1651	1652.69	1.86	-478	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	205	4.67	0.19	12	0.02	352.00	8626.00	2530	20240513	-35.06	1553	20241210	5.80	1662	-1.14	20250102	1643	0.00	20250102	2530	-35.06	20240513	1553	5.80	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N
137	20250102	090604	57	100.00	KOSPI	유통	N	N	N	N	N	1651	0	3	0.00	0	0	0.00	0	0	0	2145	1156	1651	0.00	1.86	0	1725	1687	1656	1618	1587	1672	1603	62	494	500	1180	1	1	12447744	206	4.69	0.19	12	0.00	352.00	8626.00	2530	20240513	-34.74	1553	20241210	6.31	0	0.00	0	0	0.00	0	2530	-34.74	20240513	1553	6.31	20241210	0.03	N	088790	500	62 억	230936	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History