KissMeData/450140/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161339	57	100.00	KOSPI	유통	N	N	N	N	N	3055	155	2	5.34	45650919035	13961759	354.38	2990	3465	2940	3770	2030	2900	3270.11	0.37	120268	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	1918	15.75	1.00	12	22.24	194.00	3040.00	5030	20240227	-39.26	1756	20241209	73.97	3950	-22.66	20250120	2200	38.86	20250113	5030	-39.26	20240227	1756	73.97	20241209	0.96	N	450140	500	313 억	233853	N	N	3	N	00	N
3	20250124	151338	57	100.00	KOSPI	유통	N	N	N	N	N	3130	230	2	7.93	44823183025	13693493	347.57	2990	3465	2940	3770	2030	2900	3273.57	0.37	77836	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	1965	16.13	1.03	12	21.81	194.00	3040.00	5030	20240227	-37.77	1756	20241209	78.25	3950	-20.76	20250120	2200	42.27	20250113	5030	-37.77	20240227	1756	78.25	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
4	20250124	141336	57	100.00	KOSPI	유통	N	N	N	N	N	3150	250	2	8.62	42992034640	13117137	332.94	2990	3465	2940	3770	2030	2900	3277.81	0.37	-2008	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	1977	16.24	1.04	12	20.89	194.00	3040.00	5030	20240227	-37.38	1756	20241209	79.38	3950	-20.25	20250120	2200	43.18	20250113	5030	-37.38	20240227	1756	79.38	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
5	20250124	131340	57	100.00	KOSPI	유통	N	N	N	N	N	3335	435	2	15.00	34398198835	10478396	265.97	2990	3465	2940	3770	2030	2900	3283.11	0.37	53968	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	2094	17.19	1.10	12	16.69	194.00	3040.00	5030	20240227	-33.70	1756	20241209	89.92	3950	-15.57	20250120	2200	51.59	20250113	5030	-33.70	20240227	1756	89.92	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
6	20250124	121335	57	100.00	KOSPI	유통	N	N	N	N	N	3170	270	2	9.31	31089774750	9448677	239.83	2990	3465	2940	3770	2030	2900	3290.77	0.37	-27557	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	1990	16.34	1.04	12	15.05	194.00	3040.00	5030	20240227	-36.98	1756	20241209	80.52	3950	-19.75	20250120	2200	44.09	20250113	5030	-36.98	20240227	1756	80.52	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
7	20250124	111336	57	100.00	KOSPI	유통	N	N	N	N	N	3175	275	2	9.48	30035993445	9117207	231.42	2990	3465	2940	3770	2030	2900	3294.83	0.37	-15654	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	1993	16.37	1.04	12	14.52	194.00	3040.00	5030	20240227	-36.88	1756	20241209	80.81	3950	-19.62	20250120	2200	44.32	20250113	5030	-36.88	20240227	1756	80.81	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
8	20250124	101333	57	100.00	KOSPI	유통	N	N	N	N	N	3225	325	2	11.21	25897912220	7831201	198.78	2990	3465	2940	3770	2030	2900	3307.50	0.37	95187	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	2025	16.62	1.06	12	12.47	194.00	3040.00	5030	20240227	-35.88	1756	20241209	83.66	3950	-18.35	20250120	2200	46.59	20250113	5030	-35.88	20240227	1756	83.66	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
9	20250124	091342	57	100.00	KOSPI	유통	N	N	N	N	N	3325	425	2	14.66	8379787020	2619285	66.48	2990	3375	2940	3770	2030	2900	3200.33	0.37	184070	3310	3105	2985	2780	2660	3045	2720	314	870	500	1910	5	1	62777250	2087	17.14	1.09	12	4.17	194.00	3040.00	5030	20240227	-33.90	1756	20241209	89.35	3950	-15.82	20250120	2200	51.14	20250113	5030	-33.90	20240227	1756	89.35	20241209	0.96	N	450140	500	313 억	233853	N	N	0	N	00	N
10	20250123	161331	57	100.00	KOSPI	유통	N	N	N	N	N	2900	-200	5	-6.45	11715309375	3891619	135.37	3035	3190	2865	4030	2170	3100	3010.43	0.23	89846	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1821	14.95	0.95	12	6.20	194.00	3040.00	5030	20240227	-42.35	1756	20241209	65.15	3950	-26.58	20250120	2200	31.82	20250113	5030	-42.35	20240227	1756	65.15	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
11	20250123	151329	57	100.00	KOSPI	유통	N	N	N	N	N	2885	-215	5	-6.94	11472471430	3807746	132.46	3035	3190	2865	4030	2170	3100	3012.91	0.23	68292	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1811	14.87	0.95	12	6.07	194.00	3040.00	5030	20240227	-42.64	1756	20241209	64.29	3950	-26.96	20250120	2200	31.14	20250113	5030	-42.64	20240227	1756	64.29	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
12	20250123	141322	57	100.00	KOSPI	유통	N	N	N	N	N	2915	-185	5	-5.97	10662937190	3528266	122.73	3035	3190	2905	4030	2170	3100	3022.12	0.23	48346	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1830	15.03	0.96	12	5.62	194.00	3040.00	5030	20240227	-42.05	1756	20241209	66.00	3950	-26.20	20250120	2200	32.50	20250113	5030	-42.05	20240227	1756	66.00	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
13	20250123	131328	57	100.00	KOSPI	유통	N	N	N	N	N	2970	-130	5	-4.19	10031742605	3312608	115.23	3035	3190	2905	4030	2170	3100	3028.33	0.23	65405	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1864	15.31	0.98	12	5.28	194.00	3040.00	5030	20240227	-40.95	1756	20241209	69.13	3950	-24.81	20250120	2200	35.00	20250113	5030	-40.95	20240227	1756	69.13	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
14	20250123	121330	57	100.00	KOSPI	유통	N	N	N	N	N	2945	-155	5	-5.00	4461090905	1498491	52.13	3035	3065	2905	4030	2170	3100	2976.97	0.23	118895	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1849	15.18	0.97	12	2.39	194.00	3040.00	5030	20240227	-41.45	1756	20241209	67.71	3950	-25.44	20250120	2200	33.86	20250113	5030	-41.45	20240227	1756	67.71	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
15	20250123	111320	57	100.00	KOSPI	유통	N	N	N	N	N	2965	-135	5	-4.35	3609187960	1207605	42.01	3035	3065	2925	4030	2170	3100	2988.62	0.23	131131	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1861	15.28	0.98	12	1.92	194.00	3040.00	5030	20240227	-41.05	1756	20241209	68.85	3950	-24.94	20250120	2200	34.77	20250113	5030	-41.05	20240227	1756	68.85	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
16	20250123	101328	57	100.00	KOSPI	유통	N	N	N	N	N	3025	-75	5	-2.42	3127073040	1045932	36.38	3035	3065	2925	4030	2170	3100	2989.64	0.23	144439	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1899	15.59	1.00	12	1.67	194.00	3040.00	5030	20240227	-39.86	1756	20241209	72.27	3950	-23.42	20250120	2200	37.50	20250113	5030	-39.86	20240227	1756	72.27	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
17	20250123	091330	57	100.00	KOSPI	유통	N	N	N	N	N	2995	-105	5	-3.39	1305994750	434854	15.13	3035	3055	2965	4030	2170	3100	3003.07	0.23	76547	3633	3366	3233	2966	2833	3300	2900	314	930	500	2040	5	1	62777250	1880	15.44	0.99	12	0.69	194.00	3040.00	5030	20240227	-40.46	1756	20241209	70.56	3950	-24.18	20250120	2200	36.14	20250113	5030	-40.46	20240227	1756	70.56	20241209	0.80	N	450140	500	313 억	143057	N	N	0	N	00	N
18	20250122	161320	57	100.00	KOSPI	유통	N	N	N	N	N	3100	-310	5	-9.09	9151151165	2757393	30.64	3385	3500	3100	4430	2390	3410	3319.92	0.28	-33913	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	1946	15.98	1.02	12	4.39	194.00	3040.00	5030	20240227	-38.37	1756	20241209	76.54	3950	-21.52	20250120	2200	40.91	20250113	5030	-38.37	20240227	1756	76.54	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
19	20250122	151322	57	100.00	KOSPI	유통	N	N	N	N	N	3170	-240	5	-7.04	8391616490	2514055	27.94	3385	3500	3155	4430	2390	3410	3337.81	0.28	-85029	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	1990	16.34	1.04	12	4.00	194.00	3040.00	5030	20240227	-36.98	1756	20241209	80.52	3950	-19.75	20250120	2200	44.09	20250113	5030	-36.98	20240227	1756	80.52	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
20	20250122	141318	57	100.00	KOSPI	유통	N	N	N	N	N	3260	-150	5	-4.40	6581901925	1948535	21.65	3385	3500	3240	4430	2390	3410	3377.83	0.28	-87659	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2047	16.80	1.07	12	3.10	194.00	3040.00	5030	20240227	-35.19	1756	20241209	85.65	3950	-17.47	20250120	2200	48.18	20250113	5030	-35.19	20240227	1756	85.65	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
21	20250122	131321	57	100.00	KOSPI	유통	N	N	N	N	N	3290	-120	5	-3.52	5826060125	1717316	19.08	3385	3500	3245	4430	2390	3410	3392.51	0.28	-135543	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2065	16.96	1.08	12	2.74	194.00	3040.00	5030	20240227	-34.59	1756	20241209	87.36	3950	-16.71	20250120	2200	49.55	20250113	5030	-34.59	20240227	1756	87.36	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
22	20250122	121319	57	100.00	KOSPI	유통	N	N	N	N	N	3325	-85	5	-2.49	5261179845	1546000	17.18	3385	3500	3300	4430	2390	3410	3403.08	0.28	-140326	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2087	17.14	1.09	12	2.46	194.00	3040.00	5030	20240227	-33.90	1756	20241209	89.35	3950	-15.82	20250120	2200	51.14	20250113	5030	-33.90	20240227	1756	89.35	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
23	20250122	111321	57	100.00	KOSPI	유통	N	N	N	N	N	3400	-10	5	-0.29	4499795395	1317829	14.65	3385	3500	3350	4430	2390	3410	3414.56	0.28	-142069	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2134	17.53	1.12	12	2.10	194.00	3040.00	5030	20240227	-32.41	1756	20241209	93.62	3950	-13.92	20250120	2200	54.55	20250113	5030	-32.41	20240227	1756	93.62	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
24	20250122	101327	57	100.00	KOSPI	유통	N	N	N	N	N	3400	-10	5	-0.29	3687318395	1078390	11.98	3385	3500	3350	4430	2390	3410	3419.30	0.28	-123685	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2134	17.53	1.12	12	1.72	194.00	3040.00	5030	20240227	-32.41	1756	20241209	93.62	3950	-13.92	20250120	2200	54.55	20250113	5030	-32.41	20240227	1756	93.62	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
25	20250122	091322	57	100.00	KOSPI	유통	N	N	N	N	N	3460	50	2	1.47	1270004295	371360	4.13	3385	3500	3350	4430	2390	3410	3419.94	0.28	7927	3893	3651	3423	3181	2953	3537	3067	314	1020	500	2250	5	1	62777250	2172	17.84	1.14	12	0.59	194.00	3040.00	5030	20240227	-31.21	1756	20241209	97.04	3950	-12.41	20250120	2200	57.27	20250113	5030	-31.21	20240227	1756	97.04	20241209	0.61	N	450140	500	313 억	177408	N	N	12	N	00	N
26	20250121	161310	57	100.00	KOSPI	유통	N	N	N	N	N	3410	-20	5	-0.58	30776067310	8925972	35.87	3420	3665	3195	4455	2405	3430	3447.94	0.17	78818	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2141	17.58	1.12	12	14.22	194.00	3040.00	5030	20240227	-32.21	1756	20241209	94.19	3950	-13.67	20250120	2200	55.00	20250113	5030	-32.21	20240227	1756	94.19	20241209	0.65	N	450140	500	313 억	106254	N	N	12	N	00	N
27	20250121	151313	57	100.00	KOSPI	유통	N	N	N	N	N	3390	-40	5	-1.17	30291889585	8783430	35.29	3420	3665	3195	4455	2405	3430	3448.76	0.17	74810	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2128	17.47	1.12	12	13.99	194.00	3040.00	5030	20240227	-32.60	1756	20241209	93.05	3950	-14.18	20250120	2200	54.09	20250113	5030	-32.60	20240227	1756	93.05	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
28	20250121	141314	57	100.00	KOSPI	유통	N	N	N	N	N	3370	-60	5	-1.75	28378638455	8224394	33.05	3420	3665	3195	4455	2405	3430	3450.55	0.17	5481	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2116	17.37	1.11	12	13.10	194.00	3040.00	5030	20240227	-33.00	1756	20241209	91.91	3950	-14.68	20250120	2200	53.18	20250113	5030	-33.00	20240227	1756	91.91	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
29	20250121	131313	57	100.00	KOSPI	유통	N	N	N	N	N	3340	-90	5	-2.62	23799269205	6879707	27.64	3420	3665	3195	4455	2405	3430	3459.35	0.17	-56277	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2097	17.22	1.10	12	10.96	194.00	3040.00	5030	20240227	-33.60	1756	20241209	90.21	3950	-15.44	20250120	2200	51.82	20250113	5030	-33.60	20240227	1756	90.21	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
30	20250121	121255	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-180	5	-5.25	14865756395	4275370	17.18	3420	3665	3195	4455	2405	3430	3477.08	0.17	113159	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2040	16.75	1.07	12	6.81	194.00	3040.00	5030	20240227	-35.39	1756	20241209	85.08	3950	-17.72	20250120	2200	47.73	20250113	5030	-35.39	20240227	1756	85.08	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
31	20250121	111206	57	100.00	KOSPI	유통	N	N	N	N	N	3355	-75	5	-2.19	13142599910	3747568	15.06	3420	3665	3325	4455	2405	3430	3506.98	0.17	39144	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2106	17.29	1.10	12	5.97	194.00	3040.00	5030	20240227	-33.30	1756	20241209	91.06	3950	-15.06	20250120	2200	52.50	20250113	5030	-33.30	20240227	1756	91.06	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
32	20250121	101157	57	100.00	KOSPI	유통	N	N	N	N	N	3385	-45	5	-1.31	11564943590	3280250	13.18	3420	3665	3325	4455	2405	3430	3525.65	0.17	23917	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2125	17.45	1.11	12	5.23	194.00	3040.00	5030	20240227	-32.70	1756	20241209	92.77	3950	-14.30	20250120	2200	53.86	20250113	5030	-32.70	20240227	1756	92.77	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
33	20250121	091314	57	100.00	KOSPI	유통	N	N	N	N	N	3515	85	2	2.48	2626090125	746258	3.00	3420	3575	3410	4455	2405	3430	3519.09	0.17	2659	4210	3820	3560	3170	2910	4015	3365	314	1025	500	2260	5	1	62777250	2207	18.12	1.16	12	1.19	194.00	3040.00	5030	20240227	-30.12	1756	20241209	100.17	3950	-11.01	20250120	2200	59.77	20250113	5030	-30.12	20240227	1756	100.17	20241209	0.65	N	450140	500	313 억	106254	N	N	30	N	00	N
34	20250120	161259	57	100.00	KOSPI	유통	N	N	N	N	N	3430	120	2	3.63	90838290185	24774079	197.68	3345	3950	3300	4300	2320	3310	3667.20	0.04	78335	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2153	17.68	1.13	12	39.46	194.00	3040.00	5030	20240227	-31.81	1756	20241209	95.33	3950	-13.16	20250120	2200	55.91	20250113	5030	-31.81	20240227	1756	95.33	20241209	0.43	N	450140	500	313 억	26047	N	N	30	N	00	N
35	20250120	151313	57	100.00	KOSPI	유통	N	N	N	N	N	3435	125	2	3.78	89572405015	24406109	194.75	3345	3950	3300	4300	2320	3310	3670.31	0.04	71210	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2156	17.71	1.13	12	38.88	194.00	3040.00	5030	20240227	-31.71	1756	20241209	95.62	3950	-13.04	20250120	2200	56.14	20250113	5030	-31.71	20240227	1756	95.62	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
36	20250120	141310	57	100.00	KOSPI	유통	N	N	N	N	N	3550	240	2	7.25	84038998095	22836470	182.22	3345	3950	3300	4300	2320	3310	3680.28	0.04	36663	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2229	18.30	1.17	12	36.38	194.00	3040.00	5030	20240227	-29.42	1756	20241209	102.16	3950	-10.13	20250120	2200	61.36	20250113	5030	-29.42	20240227	1756	102.16	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
37	20250120	131310	57	100.00	KOSPI	유통	N	N	N	N	N	3585	275	2	8.31	74517955305	20151914	160.80	3345	3950	3300	4300	2320	3310	3698.11	0.04	16348	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2251	18.48	1.18	12	32.10	194.00	3040.00	5030	20240227	-28.73	1756	20241209	104.16	3950	-9.24	20250120	2200	62.95	20250113	5030	-28.73	20240227	1756	104.16	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
38	20250120	121314	57	100.00	KOSPI	유통	N	N	N	N	N	3670	360	2	10.88	68113937120	18380734	146.67	3345	3950	3300	4300	2320	3310	3706.06	0.04	9875	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2304	18.92	1.21	12	29.28	194.00	3040.00	5030	20240227	-27.04	1756	20241209	109.00	3950	-7.09	20250120	2200	66.82	20250113	5030	-27.04	20240227	1756	109.00	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
39	20250120	111313	57	100.00	KOSPI	유통	N	N	N	N	N	3875	565	2	17.07	56798515080	15367138	122.62	3345	3950	3300	4300	2320	3310	3696.49	0.04	44022	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2433	19.97	1.27	12	24.48	194.00	3040.00	5030	20240227	-22.96	1756	20241209	120.67	3950	-1.90	20250120	2200	76.14	20250113	5030	-22.96	20240227	1756	120.67	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
40	20250120	101312	57	100.00	KOSPI	유통	N	N	N	N	N	3395	85	2	2.57	11878033430	3470758	27.69	3345	3545	3300	4300	2320	3310	3422.82	0.04	18586	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2131	17.50	1.12	12	5.53	194.00	3040.00	5030	20240227	-32.50	1756	20241209	93.34	3725	-8.86	20250117	2200	54.32	20250113	5030	-32.50	20240227	1756	93.34	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
41	20250120	091313	57	100.00	KOSPI	유통	N	N	N	N	N	3390	80	2	2.42	3297860060	976588	7.79	3345	3455	3300	4300	2320	3310	3378.00	0.04	2367	3956	3632	3401	3077	2846	3517	2962	314	990	500	2180	5	1	62777250	2128	17.47	1.12	12	1.56	194.00	3040.00	5030	20240227	-32.60	1756	20241209	93.05	3725	-8.99	20250117	2200	54.09	20250113	5030	-32.60	20240227	1756	93.05	20241209	0.43	N	450140	500	313 억	26047	N	N	13	N	00	N
42	20250117	161306	57	100.00	KOSPI	유통	N	N	N	N	N	3310	-65	5	-1.93	43652547385	12470416	41.75	3415	3725	3170	4385	2365	3375	3500.64	0.15	-59046	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2078	17.06	1.09	12	19.86	194.00	3040.00	5030	20240227	-34.19	1756	20241209	88.50	3725	-11.14	20250117	2200	50.45	20250113	5030	-34.19	20240227	1756	88.50	20241209	0.32	N	450140	500	313 억	94317	N	N	13	N	00	N
43	20250117	151302	57	100.00	KOSPI	유통	N	N	N	N	N	3235	-140	5	-4.15	42900181015	12241340	40.98	3415	3725	3170	4385	2365	3375	3504.53	0.15	-52514	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2031	16.68	1.06	12	19.50	194.00	3040.00	5030	20240227	-35.69	1756	20241209	84.23	3725	-13.15	20250117	2200	47.05	20250113	5030	-35.69	20240227	1756	84.23	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
44	20250117	141310	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-90	5	-2.67	40813368770	11594862	38.82	3415	3725	3270	4385	2365	3375	3519.95	0.15	-66750	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2062	16.93	1.08	12	18.47	194.00	3040.00	5030	20240227	-34.69	1756	20241209	87.07	3725	-11.81	20250117	2200	49.32	20250113	5030	-34.69	20240227	1756	87.07	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
45	20250117	131310	57	100.00	KOSPI	유통	N	N	N	N	N	3360	-15	5	-0.44	39405393370	11169146	37.39	3415	3725	3305	4385	2365	3375	3528.06	0.15	-65654	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2109	17.32	1.11	12	17.79	194.00	3040.00	5030	20240227	-33.20	1756	20241209	91.34	3725	-9.80	20250117	2200	52.73	20250113	5030	-33.20	20240227	1756	91.34	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
46	20250117	121311	57	100.00	KOSPI	유통	N	N	N	N	N	3365	-10	5	-0.30	37968120310	10739305	35.95	3415	3725	3340	4385	2365	3375	3535.44	0.15	-69294	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2112	17.35	1.11	12	17.11	194.00	3040.00	5030	20240227	-33.10	1756	20241209	91.63	3725	-9.66	20250117	2200	52.95	20250113	5030	-33.10	20240227	1756	91.63	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
47	20250117	111312	57	100.00	KOSPI	유통	N	N	N	N	N	3420	45	2	1.33	36103187790	10189613	34.11	3415	3725	3340	4385	2365	3375	3543.14	0.15	-65544	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2147	17.63	1.12	12	16.23	194.00	3040.00	5030	20240227	-32.01	1756	20241209	94.76	3725	-8.19	20250117	2200	55.45	20250113	5030	-32.01	20240227	1756	94.76	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
48	20250117	101310	57	100.00	KOSPI	유통	N	N	N	N	N	3450	75	2	2.22	22217618225	6274271	21.00	3415	3725	3340	4385	2365	3375	3541.07	0.15	-70755	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2166	17.78	1.13	12	9.99	194.00	3040.00	5030	20240227	-31.41	1756	20241209	96.47	3725	-7.38	20250117	2200	56.82	20250113	5030	-31.41	20240227	1756	96.47	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
49	20250117	091311	57	100.00	KOSPI	유통	N	N	N	N	N	3425	50	2	1.48	3483719185	1018105	3.41	3415	3515	3340	4385	2365	3375	3421.77	0.15	6092	4165	3770	3290	2895	2415	3967	3092	314	1010	500	2220	5	1	62777250	2150	17.65	1.13	12	1.62	194.00	3040.00	5030	20240227	-31.91	1756	20241209	95.05	3685	-7.06	20250116	2200	55.68	20250113	5030	-31.91	20240227	1756	95.05	20241209	0.32	N	450140	500	313 억	94317	N	N	26	N	00	N
50	20250116	161301	57	100.00	KOSPI	유통	N	N	N	N	N	3375	415	2	14.02	101012123695	29732904	562.58	2890	3685	2810	3845	2075	2960	3397.33	0.22	-51244	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2119	17.40	1.11	12	47.36	194.00	3040.00	5030	20240227	-32.90	1756	20241209	92.20	3685	-8.41	20250116	2200	53.41	20250113	5030	-32.90	20240227	1756	92.20	20241209	0.32	N	450140	500	313 억	135243	N	N	26	N	00	N
51	20250116	151158	57	100.00	KOSPI	유통	N	N	N	N	N	3395	435	2	14.70	99599200210	29316038	554.70	2890	3685	2810	3845	2075	2960	3397.43	0.22	-29347	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2131	17.50	1.12	12	46.70	194.00	3040.00	5030	20240227	-32.50	1756	20241209	93.34	3685	-7.87	20250116	2200	54.32	20250113	5030	-32.50	20240227	1756	93.34	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
52	20250116	141306	57	100.00	KOSPI	유통	N	N	N	N	N	3455	495	2	16.72	93813590920	27595449	522.14	2890	3685	2810	3845	2075	2960	3399.60	0.22	-86625	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2169	17.81	1.14	12	43.96	194.00	3040.00	5030	20240227	-31.31	1756	20241209	96.75	3685	-6.24	20250116	2200	57.05	20250113	5030	-31.31	20240227	1756	96.75	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
53	20250116	131307	57	100.00	KOSPI	유통	N	N	N	N	N	3525	565	2	19.09	88671384280	26113176	494.09	2890	3685	2810	3845	2075	2960	3395.66	0.22	-47167	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2213	18.17	1.16	12	41.60	194.00	3040.00	5030	20240227	-29.92	1756	20241209	100.74	3685	-4.34	20250116	2200	60.23	20250113	5030	-29.92	20240227	1756	100.74	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
54	20250116	121306	57	100.00	KOSPI	유통	N	N	N	N	N	3420	460	2	15.54	69073412745	20614028	390.04	2890	3625	2810	3845	2075	2960	3350.80	0.22	-62469	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2147	17.63	1.12	12	32.84	194.00	3040.00	5030	20240227	-32.01	1756	20241209	94.76	3625	-5.66	20250116	2200	55.45	20250113	5030	-32.01	20240227	1756	94.76	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
55	20250116	111307	57	100.00	KOSPI	유통	N	N	N	N	N	3375	415	2	14.02	63451499795	18955280	358.66	2890	3625	2810	3845	2075	2960	3347.43	0.22	-71046	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2119	17.40	1.11	12	30.19	194.00	3040.00	5030	20240227	-32.90	1756	20241209	92.20	3625	-6.90	20250116	2200	53.41	20250113	5030	-32.90	20240227	1756	92.20	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
56	20250116	101309	57	100.00	KOSPI	유통	N	N	N	N	N	3455	495	2	16.72	53538247740	16067260	304.01	2890	3625	2810	3845	2075	2960	3332.13	0.22	-58143	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2169	17.81	1.14	12	25.59	194.00	3040.00	5030	20240227	-31.31	1756	20241209	96.75	3625	-4.69	20250116	2200	57.05	20250113	5030	-31.31	20240227	1756	96.75	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
57	20250116	091311	57	100.00	KOSPI	유통	N	N	N	N	N	3500	540	2	18.24	22142083785	6865409	129.90	2890	3530	2810	3845	2075	2960	3225.17	0.22	-42017	3460	3210	2710	2460	1960	3335	2585	314	885	500	1950	5	1	62777250	2197	18.04	1.15	12	10.94	194.00	3040.00	5030	20240227	-30.42	1756	20241209	99.32	3530	-0.85	20250116	2200	59.09	20250113	5030	-30.42	20240227	1756	99.32	20241209	0.32	N	450140	500	313 억	135243	N	N	2	N	00	N
58	20250115	161303	57	100.00	KOSPI	유통	N	N	N	N	N	2960	680	1	29.82	14204462865	5197040	2225.06	2295	2960	2210	2960	1600	2280	2710.13	0.44	-136775	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1858	15.26	0.97	12	8.28	194.00	3040.00	5030	20240227	-41.15	1756	20241209	68.56	2960	0.00	20250115	2200	34.55	20250113	5030	-41.15	20240227	1756	68.56	20241209	0.34	N	450140	500	313 억	279337	N	N	2	N	00	N
59	20250115	151304	57	100.00	KOSPI	유통	N	N	N	N	N	2960	680	1	29.82	12155234145	4504733	1928.66	2295	2960	2210	2960	1600	2280	2698.33	0.44	-141790	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1858	15.26	0.97	12	7.18	194.00	3040.00	5030	20240227	-41.15	1756	20241209	68.56	2960	0.00	20250115	2200	34.55	20250113	5030	-41.15	20240227	1756	68.56	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
60	20250115	141259	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-55	5	-2.41	456659215	202650	86.76	2295	2300	2220	2960	1600	2280	2253.44	0.44	-23186	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1397	11.47	0.73	12	0.32	194.00	3040.00	5030	20240227	-55.77	1756	20241209	26.71	2680	-16.98	20250103	2200	1.14	20250113	5030	-55.77	20240227	1756	26.71	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
61	20250115	131306	57	100.00	KOSPI	유통	N	N	N	N	N	2255	-25	5	-1.10	352978260	156218	66.88	2295	2300	2230	2960	1600	2280	2259.52	0.44	-21175	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1416	11.62	0.74	12	0.25	194.00	3040.00	5030	20240227	-55.17	1756	20241209	28.42	2680	-15.86	20250103	2200	2.50	20250113	5030	-55.17	20240227	1756	28.42	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
62	20250115	121250	57	100.00	KOSPI	유통	N	N	N	N	N	2275	-5	5	-0.22	286646980	126768	54.27	2295	2300	2230	2960	1600	2280	2261.19	0.44	-22061	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1428	11.73	0.75	12	0.20	194.00	3040.00	5030	20240227	-54.77	1756	20241209	29.56	2680	-15.11	20250103	2200	3.41	20250113	5030	-54.77	20240227	1756	29.56	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
63	20250115	111303	57	100.00	KOSPI	유통	N	N	N	N	N	2270	-10	5	-0.44	209542030	92743	39.71	2295	2300	2230	2960	1600	2280	2259.38	0.44	-5001	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1425	11.70	0.75	12	0.15	194.00	3040.00	5030	20240227	-54.87	1756	20241209	29.27	2680	-15.30	20250103	2200	3.18	20250113	5030	-54.87	20240227	1756	29.27	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
64	20250115	101302	57	100.00	KOSPI	유통	N	N	N	N	N	2265	-15	5	-0.66	128683915	56860	24.34	2295	2300	2230	2960	1600	2280	2263.17	0.44	3122	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1422	11.68	0.75	12	0.09	194.00	3040.00	5030	20240227	-54.97	1756	20241209	28.99	2680	-15.49	20250103	2200	2.95	20250113	5030	-54.97	20240227	1756	28.99	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
65	20250115	091307	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-20	5	-0.88	69208260	30414	13.02	2295	2300	2255	2960	1600	2280	2275.54	0.44	2692	2360	2320	2260	2220	2160	2340	2240	314	680	500	1500	5	1	62777250	1419	11.65	0.74	12	0.05	194.00	3040.00	5030	20240227	-55.07	1756	20241209	28.70	2680	-15.67	20250103	2200	2.73	20250113	5030	-55.07	20240227	1756	28.70	20241209	0.34	N	450140	500	313 억	279337	N	N	8	N	00	N
66	20250114	161243	57	100.00	KOSPI	유통	N	N	N	N	N	2280	65	2	2.93	508394655	226218	66.59	2230	2300	2200	2875	1555	2215	2247.37	0.37	41415	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1431	11.75	0.75	12	0.36	194.00	3040.00	5030	20240227	-54.67	1756	20241209	29.84	2680	-14.93	20250103	2200	3.64	20250114	5030	-54.67	20240227	1756	29.84	20241209	0.34	N	450140	500	313 억	233086	N	N	8	N	00	N
67	20250114	151301	57	100.00	KOSPI	유통	N	N	N	N	N	2265	50	2	2.26	486650535	216666	63.77	2230	2300	2200	2875	1555	2215	2246.09	0.37	40771	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1422	11.68	0.75	12	0.35	194.00	3040.00	5030	20240227	-54.97	1756	20241209	28.99	2680	-15.49	20250103	2200	2.95	20250114	5030	-54.97	20240227	1756	28.99	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
68	20250114	141257	57	100.00	KOSPI	유통	N	N	N	N	N	2255	40	2	1.81	417142490	185940	54.73	2230	2300	2200	2875	1555	2215	2243.43	0.37	34867	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1416	11.62	0.74	12	0.30	194.00	3040.00	5030	20240227	-55.17	1756	20241209	28.42	2680	-15.86	20250103	2200	2.50	20250114	5030	-55.17	20240227	1756	28.42	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
69	20250114	131256	57	100.00	KOSPI	유통	N	N	N	N	N	2270	55	2	2.48	387818485	172984	50.92	2230	2300	2200	2875	1555	2215	2241.94	0.37	32083	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1425	11.70	0.75	12	0.28	194.00	3040.00	5030	20240227	-54.87	1756	20241209	29.27	2680	-15.30	20250103	2200	3.18	20250114	5030	-54.87	20240227	1756	29.27	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
70	20250114	121252	57	100.00	KOSPI	유통	N	N	N	N	N	2230	15	2	0.68	217473755	97680	28.75	2230	2250	2200	2875	1555	2215	2226.39	0.37	8716	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1400	11.49	0.73	12	0.16	194.00	3040.00	5030	20240227	-55.67	1756	20241209	26.99	2680	-16.79	20250103	2200	1.36	20250114	5030	-55.67	20240227	1756	26.99	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
71	20250114	111249	57	100.00	KOSPI	유통	N	N	N	N	N	2230	15	2	0.68	125407605	56346	16.59	2230	2250	2200	2875	1555	2215	2225.68	0.37	7005	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1400	11.49	0.73	12	0.09	194.00	3040.00	5030	20240227	-55.67	1756	20241209	26.99	2680	-16.79	20250103	2200	1.36	20250114	5030	-55.67	20240227	1756	26.99	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
72	20250114	101249	57	100.00	KOSPI	유통	N	N	N	N	N	2230	15	2	0.68	105473295	47400	13.95	2230	2250	2200	2875	1555	2215	2225.18	0.37	6814	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1400	11.49	0.73	12	0.08	194.00	3040.00	5030	20240227	-55.67	1756	20241209	26.99	2680	-16.79	20250103	2200	1.36	20250114	5030	-55.67	20240227	1756	26.99	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
73	20250114	091255	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-5	5	-0.23	23400305	10525	3.10	2230	2235	2210	2875	1555	2215	2223.34	0.37	2541	2325	2270	2235	2180	2145	2252	2162	314	660	500	1460	5	1	62777250	1387	11.39	0.73	12	0.02	194.00	3040.00	5030	20240227	-56.06	1756	20241209	25.85	2680	-17.54	20250103	2200	0.45	20250113	5030	-56.06	20240227	1756	25.85	20241209	0.34	N	450140	500	313 억	233086	N	N	46	N	00	N
74	20250113	161236	57	100.00	KOSPI	유통	N	N	N	N	N	2215	-95	5	-4.11	749539905	335338	157.37	2260	2290	2200	3000	1620	2310	2235.18	0.35	16423	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1391	11.42	0.73	12	0.53	194.00	3040.00	5030	20240227	-55.96	1756	20241209	26.14	2680	-17.35	20250103	2200	0.68	20250113	5030	-55.96	20240227	1756	26.14	20241209	0.35	N	450140	500	313 억	222626	N	N	46	N	00	N
75	20250113	151244	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-85	5	-3.68	687256020	307241	144.19	2260	2290	2200	3000	1620	2310	2236.86	0.35	14022	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1397	11.47	0.73	12	0.49	194.00	3040.00	5030	20240227	-55.77	1756	20241209	26.71	2680	-16.98	20250103	2200	1.14	20250113	5030	-55.77	20240227	1756	26.71	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
76	20250113	141219	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-85	5	-3.68	645798575	288559	135.42	2260	2290	2200	3000	1620	2310	2238.01	0.35	13445	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1397	11.47	0.73	12	0.46	194.00	3040.00	5030	20240227	-55.77	1756	20241209	26.71	2680	-16.98	20250103	2200	1.14	20250113	5030	-55.77	20240227	1756	26.71	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
77	20250113	131224	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-85	5	-3.68	623049835	278304	130.61	2260	2290	2200	3000	1620	2310	2238.74	0.35	14595	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1397	11.47	0.73	12	0.44	194.00	3040.00	5030	20240227	-55.77	1756	20241209	26.71	2680	-16.98	20250103	2200	1.14	20250113	5030	-55.77	20240227	1756	26.71	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
78	20250113	121228	57	100.00	KOSPI	유통	N	N	N	N	N	2220	-90	5	-3.90	522710005	232889	109.29	2260	2290	2205	3000	1620	2310	2244.46	0.35	11518	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1394	11.44	0.73	12	0.37	194.00	3040.00	5030	20240227	-55.86	1756	20241209	26.42	2680	-17.16	20250103	2205	0.68	20250113	5030	-55.86	20240227	1756	26.42	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
79	20250113	111226	57	100.00	KOSPI	유통	N	N	N	N	N	2230	-80	5	-3.46	407100865	180837	84.87	2260	2290	2230	3000	1620	2310	2251.20	0.35	474	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1400	11.49	0.73	12	0.29	194.00	3040.00	5030	20240227	-55.67	1756	20241209	26.99	2680	-16.79	20250103	2225	0.22	20250109	5030	-55.67	20240227	1756	26.99	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
80	20250113	101227	57	100.00	KOSPI	유통	N	N	N	N	N	2250	-60	5	-2.60	280424295	124249	58.31	2260	2290	2240	3000	1620	2310	2256.95	0.35	1459	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1412	11.60	0.74	12	0.20	194.00	3040.00	5030	20240227	-55.27	1756	20241209	28.13	2680	-16.04	20250103	2225	1.12	20250109	5030	-55.27	20240227	1756	28.13	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
81	20250113	091232	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-50	5	-2.16	120335730	53285	25.01	2260	2290	2250	3000	1620	2310	2258.34	0.35	4579	2393	2351	2298	2256	2203	2325	2230	314	690	500	1520	5	1	62777250	1419	11.65	0.74	12	0.08	194.00	3040.00	5030	20240227	-55.07	1756	20241209	28.70	2680	-15.67	20250103	2225	1.57	20250109	5030	-55.07	20240227	1756	28.70	20241209	0.35	N	450140	500	313 억	222626	N	N	53	N	00	N
82	20250110	161205	57	100.00	KOSPI	유통	N	N	N	N	N	2310	0	3	0.00	485168780	211095	50.68	2325	2340	2245	3000	1620	2310	2298.30	0.35	-3225	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1450	11.91	0.76	12	0.34	194.00	3040.00	5030	20240227	-54.08	1756	20241209	31.55	2680	-13.81	20250103	2225	3.82	20250109	5030	-54.08	20240227	1756	31.55	20241209	0.35	N	450140	500	313 억	222647	N	N	53	N	00	N
83	20250110	151214	57	100.00	KOSPI	유통	N	N	N	N	N	2320	10	2	0.43	465458210	202562	48.63	2325	2340	2245	3000	1620	2310	2297.86	0.35	386	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1456	11.96	0.76	12	0.32	194.00	3040.00	5030	20240227	-53.88	1756	20241209	32.12	2680	-13.43	20250103	2225	4.27	20250109	5030	-53.88	20240227	1756	32.12	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
84	20250110	141219	57	100.00	KOSPI	유통	N	N	N	N	N	2330	20	2	0.87	405538985	176706	42.42	2325	2340	2245	3000	1620	2310	2294.99	0.35	14975	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1463	12.01	0.77	12	0.28	194.00	3040.00	5030	20240227	-53.68	1756	20241209	32.69	2680	-13.06	20250103	2225	4.72	20250109	5030	-53.68	20240227	1756	32.69	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
85	20250110	131220	57	100.00	KOSPI	유통	N	N	N	N	N	2310	0	3	0.00	335944250	146693	35.21	2325	2335	2245	3000	1620	2310	2290.12	0.35	12669	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1450	11.91	0.76	12	0.23	194.00	3040.00	5030	20240227	-54.08	1756	20241209	31.55	2680	-13.81	20250103	2225	3.82	20250109	5030	-54.08	20240227	1756	31.55	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
86	20250110	121221	57	100.00	KOSPI	유통	N	N	N	N	N	2310	0	3	0.00	295846545	129282	31.04	2325	2335	2245	3000	1620	2310	2288.38	0.35	8890	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1450	11.91	0.76	12	0.21	194.00	3040.00	5030	20240227	-54.08	1756	20241209	31.55	2680	-13.81	20250103	2225	3.82	20250109	5030	-54.08	20240227	1756	31.55	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
87	20250110	111217	57	100.00	KOSPI	유통	N	N	N	N	N	2305	-5	5	-0.22	264100630	115512	27.73	2325	2335	2245	3000	1620	2310	2286.35	0.35	9557	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1447	11.88	0.76	12	0.18	194.00	3040.00	5030	20240227	-54.17	1756	20241209	31.26	2680	-13.99	20250103	2225	3.60	20250109	5030	-54.17	20240227	1756	31.26	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
88	20250110	101215	57	100.00	KOSPI	유통	N	N	N	N	N	2305	-5	5	-0.22	175882815	76984	18.48	2325	2335	2245	3000	1620	2310	2284.67	0.35	5066	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1447	11.88	0.76	12	0.12	194.00	3040.00	5030	20240227	-54.17	1756	20241209	31.26	2680	-13.99	20250103	2225	3.60	20250109	5030	-54.17	20240227	1756	31.26	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
89	20250110	091221	57	100.00	KOSPI	유통	N	N	N	N	N	2290	-20	5	-0.87	106501970	46683	11.21	2325	2335	2245	3000	1620	2310	2281.38	0.35	6766	2386	2347	2286	2247	2186	2367	2267	314	690	500	1520	5	1	62777250	1438	11.80	0.75	12	0.07	194.00	3040.00	5030	20240227	-54.47	1756	20241209	30.41	2680	-14.55	20250103	2225	2.92	20250109	5030	-54.47	20240227	1756	30.41	20241209	0.35	N	450140	500	313 억	222647	N	N	2	N	00	N
90	20250109	161207	57	100.00	KOSPI	유통	N	N	N	N	N	2310	-5	5	-0.22	932742245	409598	75.93	2280	2325	2225	3005	1625	2315	2277.21	0.33	11573	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1450	11.91	0.76	12	0.65	194.00	3040.00	5030	20240227	-54.08	1756	20241209	31.55	2680	-13.81	20250103	2225	3.82	20250109	5030	-54.08	20240227	1756	31.55	20241209	0.36	N	450140	500	313 억	209396	N	N	2	N	00	N
91	20250109	151204	57	100.00	KOSPI	유통	N	N	N	N	N	2315	0	3	0.00	889441440	390831	72.45	2280	2325	2225	3005	1625	2315	2275.77	0.33	14379	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1453	11.93	0.76	12	0.62	194.00	3040.00	5030	20240227	-53.98	1756	20241209	31.83	2680	-13.62	20250103	2225	4.04	20250109	5030	-53.98	20240227	1756	31.83	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
92	20250109	141212	57	100.00	KOSPI	유통	N	N	N	N	N	2285	-30	5	-1.30	813410630	357790	66.32	2280	2325	2225	3005	1625	2315	2273.43	0.33	6642	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1434	11.78	0.75	12	0.57	194.00	3040.00	5030	20240227	-54.57	1756	20241209	30.13	2680	-14.74	20250103	2225	2.70	20250109	5030	-54.57	20240227	1756	30.13	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
93	20250109	131211	57	100.00	KOSPI	유통	N	N	N	N	N	2300	-15	5	-0.65	751196115	330576	61.28	2280	2325	2225	3005	1625	2315	2272.39	0.33	978	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1444	11.86	0.76	12	0.53	194.00	3040.00	5030	20240227	-54.27	1756	20241209	30.98	2680	-14.18	20250103	2225	3.37	20250109	5030	-54.27	20240227	1756	30.98	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
94	20250109	121211	57	100.00	KOSPI	유통	N	N	N	N	N	2300	-15	5	-0.65	682773790	300793	55.76	2280	2325	2225	3005	1625	2315	2269.91	0.33	-1342	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1444	11.86	0.76	12	0.48	194.00	3040.00	5030	20240227	-54.27	1756	20241209	30.98	2680	-14.18	20250103	2225	3.37	20250109	5030	-54.27	20240227	1756	30.98	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
95	20250109	111216	57	100.00	KOSPI	유통	N	N	N	N	N	2290	-25	5	-1.08	576530045	254657	47.20	2280	2305	2225	3005	1625	2315	2263.95	0.33	7689	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1438	11.80	0.75	12	0.41	194.00	3040.00	5030	20240227	-54.47	1756	20241209	30.41	2680	-14.55	20250103	2225	2.92	20250109	5030	-54.47	20240227	1756	30.41	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
96	20250109	101214	57	100.00	KOSPI	유통	N	N	N	N	N	2270	-45	5	-1.94	436803335	193196	35.81	2280	2305	2225	3005	1625	2315	2260.93	0.33	24822	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1425	11.70	0.75	12	0.31	194.00	3040.00	5030	20240227	-54.87	1756	20241209	29.27	2680	-15.30	20250103	2225	2.02	20250109	5030	-54.87	20240227	1756	29.27	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
97	20250109	091218	57	100.00	KOSPI	유통	N	N	N	N	N	2290	-25	5	-1.08	109317015	47903	8.88	2280	2305	2260	3005	1625	2315	2282.05	0.33	10871	2461	2387	2326	2252	2191	2357	2222	314	690	500	1520	5	1	62777250	1438	11.80	0.75	12	0.08	194.00	3040.00	5030	20240227	-54.47	1756	20241209	30.41	2680	-14.55	20250103	2260	1.33	20250109	5030	-54.47	20240227	1756	30.41	20241209	0.36	N	450140	500	313 억	209396	N	N	36	N	00	N
98	20250108	161200	54	100.00	KOSPI	유통	N	N	N	N	N	2315	-60	5	-2.53	1225214505	528076	152.40	2370	2400	2265	3085	1665	2375	2320.15	0.21	79728	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1453	11.93	0.76	12	0.84	194.00	3040.00	5030	20240227	-53.98	1756	20241209	31.83	2680	-13.62	20250103	2265	2.21	20250108	5030	-53.98	20240227	1756	31.83	20241209	0.36	N	450140	500	313 억	129551	N	N	36	N	01	N
99	20250108	151205	54	100.00	KOSPI	유통	N	N	N	N	N	2315	-60	5	-2.53	1168701755	503530	145.32	2370	2400	2265	3085	1665	2375	2321.02	0.21	82531	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1453	11.93	0.76	12	0.80	194.00	3040.00	5030	20240227	-53.98	1756	20241209	31.83	2680	-13.62	20250103	2265	2.21	20250108	5030	-53.98	20240227	1756	31.83	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
100	20250108	141210	54	100.00	KOSPI	유통	N	N	N	N	N	2320	-55	5	-2.32	1108764320	477586	137.83	2370	2400	2265	3085	1665	2375	2321.60	0.21	85079	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1456	11.96	0.76	12	0.76	194.00	3040.00	5030	20240227	-53.88	1756	20241209	32.12	2680	-13.43	20250103	2265	2.43	20250108	5030	-53.88	20240227	1756	32.12	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
101	20250108	131206	54	100.00	KOSPI	유통	N	N	N	N	N	2300	-75	5	-3.16	1022577990	440090	127.01	2370	2400	2265	3085	1665	2375	2323.56	0.21	94340	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1444	11.86	0.76	12	0.70	194.00	3040.00	5030	20240227	-54.27	1756	20241209	30.98	2680	-14.18	20250103	2265	1.55	20250108	5030	-54.27	20240227	1756	30.98	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
102	20250108	121204	54	100.00	KOSPI	유통	N	N	N	N	N	2360	-15	5	-0.63	421316320	178461	51.50	2370	2400	2325	3085	1665	2375	2360.83	0.21	8913	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1482	12.16	0.78	12	0.28	194.00	3040.00	5030	20240227	-53.08	1756	20241209	34.40	2680	-11.94	20250103	2300	2.61	20250107	5030	-53.08	20240227	1756	34.40	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
103	20250108	111205	54	100.00	KOSPI	유통	N	N	N	N	N	2355	-20	5	-0.84	365515560	154841	44.69	2370	2400	2325	3085	1665	2375	2360.59	0.21	9661	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1478	12.14	0.77	12	0.25	194.00	3040.00	5030	20240227	-53.18	1756	20241209	34.11	2680	-12.13	20250103	2300	2.39	20250107	5030	-53.18	20240227	1756	34.11	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
104	20250108	101206	54	100.00	KOSPI	유통	N	N	N	N	N	2365	-10	5	-0.42	322051590	136431	39.37	2370	2400	2325	3085	1665	2375	2360.54	0.21	11265	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1485	12.19	0.78	12	0.22	194.00	3040.00	5030	20240227	-52.98	1756	20241209	34.68	2680	-11.75	20250103	2300	2.83	20250107	5030	-52.98	20240227	1756	34.68	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
105	20250108	091206	54	100.00	KOSPI	유통	N	N	N	N	N	2340	-35	5	-1.47	63201795	26778	7.73	2370	2385	2325	3085	1665	2375	2360.21	0.21	5406	2478	2426	2363	2311	2248	2395	2280	314	710	500	1560	5	1	62777250	1469	12.06	0.77	12	0.04	194.00	3040.00	5030	20240227	-53.48	1756	20241209	33.26	2680	-12.69	20250103	2300	1.74	20250107	5030	-53.48	20240227	1756	33.26	20241209	0.36	N	450140	500	313 억	129551	N	N	19	N	01	N
106	20250107	161153	53	100.00	KOSPI	유통	N	N	N	N	N	2375	20	2	0.85	802139090	341905	45.97	2380	2415	2300	3060	1650	2355	2345.78	0.21	-3759	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1491	12.24	0.78	12	0.54	194.00	3040.00	5030	20240227	-52.78	1756	20241209	35.25	2680	-11.38	20250103	2300	3.26	20250107	5030	-52.78	20240227	1756	35.25	20241209	0.36	N	450140	500	313 억	129627	N	N	19	N	02	N
107	20250107	151158	53	100.00	KOSPI	유통	N	N	N	N	N	2345	-10	5	-0.42	766443500	326804	43.94	2380	2415	2300	3060	1650	2355	2345.27	0.21	-2402	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1472	12.09	0.77	12	0.52	194.00	3040.00	5030	20240227	-53.38	1756	20241209	33.54	2680	-12.50	20250103	2300	1.96	20250107	5030	-53.38	20240227	1756	33.54	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
108	20250107	141156	53	100.00	KOSPI	유통	N	N	N	N	N	2340	-15	5	-0.64	690812125	294406	39.58	2380	2415	2300	3060	1650	2355	2346.46	0.21	-3118	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1469	12.06	0.77	12	0.47	194.00	3040.00	5030	20240227	-53.48	1756	20241209	33.26	2680	-12.69	20250103	2300	1.74	20250107	5030	-53.48	20240227	1756	33.26	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
109	20250107	131155	53	100.00	KOSPI	유통	N	N	N	N	N	2340	-15	5	-0.64	659011255	280788	37.75	2380	2415	2300	3060	1650	2355	2347.00	0.21	-2508	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1469	12.06	0.77	12	0.45	194.00	3040.00	5030	20240227	-53.48	1756	20241209	33.26	2680	-12.69	20250103	2300	1.74	20250107	5030	-53.48	20240227	1756	33.26	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
110	20250107	121158	53	100.00	KOSPI	유통	N	N	N	N	N	2330	-25	5	-1.06	547169495	232586	31.27	2380	2415	2300	3060	1650	2355	2352.55	0.21	-18568	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1463	12.01	0.77	12	0.37	194.00	3040.00	5030	20240227	-53.68	1756	20241209	32.69	2680	-13.06	20250103	2300	1.30	20250107	5030	-53.68	20240227	1756	32.69	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
111	20250107	111151	53	100.00	KOSPI	유통	N	N	N	N	N	2340	-15	5	-0.64	505065000	214502	28.84	2380	2415	2300	3060	1650	2355	2354.59	0.21	-17609	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1469	12.06	0.77	12	0.34	194.00	3040.00	5030	20240227	-53.48	1756	20241209	33.26	2680	-12.69	20250103	2300	1.74	20250107	5030	-53.48	20240227	1756	33.26	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
112	20250107	101157	53	100.00	KOSPI	유통	N	N	N	N	N	2355	0	3	0.00	304564970	128865	17.33	2380	2415	2330	3060	1650	2355	2363.45	0.21	-17880	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1478	12.14	0.77	12	0.21	194.00	3040.00	5030	20240227	-53.18	1756	20241209	34.11	2680	-12.13	20250103	2320	1.51	20250106	5030	-53.18	20240227	1756	34.11	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
113	20250107	091200	53	100.00	KOSPI	유통	N	N	N	N	N	2345	-10	5	-0.42	110073075	46619	6.27	2380	2385	2330	3060	1650	2355	2361.13	0.21	-17449	2671	2512	2416	2257	2161	2465	2210	314	705	500	0	5	1	62777250	1472	12.09	0.77	12	0.07	194.00	3040.00	5030	20240227	-53.38	1756	20241209	33.54	2680	-12.50	20250103	2320	1.08	20250106	5030	-53.38	20240227	1756	33.54	20241209	0.36	N	450140	500	313 억	129627	N	N	0	N	02	N
114	20250106	161142	53	100.00	KOSPI	유통	N	N	N	N	N	2355	-225	5	-8.72	1783984080	735130	58.39	2575	2575	2320	3350	1810	2580	2427.06	0.33	-80085	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1478	12.14	0.77	12	1.17	194.00	3040.00	5030	20240227	-53.18	1756	20241209	34.11	2680	-12.13	20250103	2320	1.51	20250106	5030	-53.18	20240227	1756	34.11	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
115	20250106	151142	53	100.00	KOSPI	유통	N	N	N	N	N	2385	-195	5	-7.56	1570290900	644349	51.18	2575	2575	2380	3350	1810	2580	2436.83	0.33	-67964	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1497	12.29	0.78	12	1.03	194.00	3040.00	5030	20240227	-52.58	1756	20241209	35.82	2680	-11.01	20250103	2340	1.92	20250102	5030	-52.58	20240227	1756	35.82	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
116	20250106	141142	53	100.00	KOSPI	유통	N	N	N	N	N	2415	-165	5	-6.40	1340979290	548361	43.56	2575	2575	2390	3350	1810	2580	2445.23	0.33	-58888	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1516	12.45	0.79	12	0.87	194.00	3040.00	5030	20240227	-51.99	1756	20241209	37.53	2680	-9.89	20250103	2340	3.21	20250102	5030	-51.99	20240227	1756	37.53	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
117	20250106	131131	53	100.00	KOSPI	유통	N	N	N	N	N	2430	-150	5	-5.81	1122961305	457846	36.37	2575	2575	2405	3350	1810	2580	2452.47	0.33	-53203	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1525	12.53	0.80	12	0.73	194.00	3040.00	5030	20240227	-51.69	1756	20241209	38.38	2680	-9.33	20250103	2340	3.85	20250102	5030	-51.69	20240227	1756	38.38	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
118	20250106	121139	53	100.00	KOSPI	유통	N	N	N	N	N	2430	-150	5	-5.81	1027836490	418592	33.25	2575	2575	2405	3350	1810	2580	2455.21	0.33	-51602	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1525	12.53	0.80	12	0.67	194.00	3040.00	5030	20240227	-51.69	1756	20241209	38.38	2680	-9.33	20250103	2340	3.85	20250102	5030	-51.69	20240227	1756	38.38	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
119	20250106	111135	53	100.00	KOSPI	유통	N	N	N	N	N	2440	-140	5	-5.43	936684520	381128	30.27	2575	2575	2405	3350	1810	2580	2457.39	0.33	-48674	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1532	12.58	0.80	12	0.61	194.00	3040.00	5030	20240227	-51.49	1756	20241209	38.95	2680	-8.96	20250103	2340	4.27	20250102	5030	-51.49	20240227	1756	38.95	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
120	20250106	101131	53	100.00	KOSPI	유통	N	N	N	N	N	2410	-170	5	-6.59	811652250	329553	26.18	2575	2575	2405	3350	1810	2580	2462.59	0.33	-43449	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1513	12.42	0.79	12	0.52	194.00	3040.00	5030	20240227	-52.09	1756	20241209	37.24	2680	-10.07	20250103	2340	2.99	20250102	5030	-52.09	20240227	1756	37.24	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
121	20250106	091132	53	100.00	KOSPI	유통	N	N	N	N	N	2490	-90	5	-3.49	240645295	95917	7.62	2575	2575	2475	3350	1810	2580	2508.26	0.33	-13812	2783	2681	2578	2476	2373	2732	2527	314	770	500	0	5	1	62777250	1563	12.84	0.82	12	0.15	194.00	3040.00	5030	20240227	-50.50	1756	20241209	41.80	2680	-7.09	20250103	2340	6.41	20250102	5030	-50.50	20240227	1756	41.80	20241209	0.36	N	450140	500	313 억	207076	N	N	0	N	02	N
122	20250103	161124	53	100.00	KOSPI	유통	N	N	N	N	N	2580	70	2	2.79	3216838410	1240784	125.97	2510	2680	2475	3260	1760	2510	2592.62	0.30	23395	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1620	13.30	0.85	12	1.98	194.00	3040.00	5030	20240227	-48.71	1756	20241209	46.92	2680	-3.73	20250103	2340	10.26	20250102	5030	-48.71	20240227	1756	46.92	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
123	20250103	151129	53	100.00	KOSPI	유통	N	N	N	N	N	2580	70	2	2.79	3145865940	1213230	123.17	2510	2680	2475	3260	1760	2510	2592.97	0.30	26688	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1620	13.30	0.85	12	1.93	194.00	3040.00	5030	20240227	-48.71	1756	20241209	46.92	2680	-3.73	20250103	2340	10.26	20250102	5030	-48.71	20240227	1756	46.92	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
124	20250103	141130	53	100.00	KOSPI	유통	N	N	N	N	N	2555	45	2	1.79	2933901455	1129535	114.68	2510	2680	2475	3260	1760	2510	2597.44	0.30	11482	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1604	13.17	0.84	12	1.80	194.00	3040.00	5030	20240227	-49.20	1756	20241209	45.50	2680	-4.66	20250103	2340	9.19	20250102	5030	-49.20	20240227	1756	45.50	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
125	20250103	131130	53	100.00	KOSPI	유통	N	N	N	N	N	2590	80	2	3.19	2699317315	1037809	105.36	2510	2680	2475	3260	1760	2510	2600.98	0.30	-5226	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1626	13.35	0.85	12	1.65	194.00	3040.00	5030	20240227	-48.51	1756	20241209	47.49	2680	-3.36	20250103	2340	10.68	20250102	5030	-48.51	20240227	1756	47.49	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
126	20250103	121129	53	100.00	KOSPI	유통	N	N	N	N	N	2585	75	2	2.99	2593928470	997110	101.23	2510	2680	2475	3260	1760	2510	2601.45	0.30	-4105	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1623	13.32	0.85	12	1.59	194.00	3040.00	5030	20240227	-48.61	1756	20241209	47.21	2680	-3.54	20250103	2340	10.47	20250102	5030	-48.61	20240227	1756	47.21	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
127	20250103	111129	53	100.00	KOSPI	유통	N	N	N	N	N	2595	85	2	3.39	2452491185	942519	95.69	2510	2680	2475	3260	1760	2510	2602.06	0.30	-3039	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1629	13.38	0.85	12	1.50	194.00	3040.00	5030	20240227	-48.41	1756	20241209	47.78	2680	-3.17	20250103	2340	10.90	20250102	5030	-48.41	20240227	1756	47.78	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
128	20250103	101127	53	100.00	KOSPI	유통	N	N	N	N	N	2595	85	2	3.39	2142200800	823553	83.61	2510	2680	2475	3260	1760	2510	2601.17	0.30	-12121	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1629	13.38	0.85	12	1.31	194.00	3040.00	5030	20240227	-48.41	1756	20241209	47.78	2680	-3.17	20250103	2340	10.90	20250102	5030	-48.41	20240227	1756	47.78	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
129	20250103	091129	53	100.00	KOSPI	유통	N	N	N	N	N	2595	85	2	3.39	419384655	165625	16.81	2510	2620	2475	3260	1760	2510	2532.13	0.30	-32990	2623	2566	2453	2396	2283	2595	2425	314	750	500	0	5	1	62777250	1629	13.38	0.85	12	0.26	194.00	3040.00	5030	20240227	-48.41	1756	20241209	47.78	2620	-0.95	20250103	2340	10.90	20250102	5030	-48.41	20240227	1756	47.78	20241209	0.36	N	450140	500	313 억	190188	N	N	0	N	02	N
130	20250102	161116	53	100.00	KOSPI	유통	N	N	N	N	N	2510	160	2	6.81	2380625605	973560	77.02	2400	2510	2340	3055	1645	2350	2444.44	0.18	84860	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1576	12.94	0.83	12	1.55	194.00	3040.00	5030	20240227	-50.10	1756	20241209	42.94	2510	0.00	20250102	2340	7.26	20250102	5030	-50.10	20240227	1756	42.94	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
131	20250102	151118	53	100.00	KOSPI	유통	N	N	N	N	N	2505	155	2	6.60	2266167620	927910	73.41	2400	2510	2340	3055	1645	2350	2442.23	0.18	88003	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1573	12.91	0.82	12	1.48	194.00	3040.00	5030	20240227	-50.20	1756	20241209	42.65	2510	-0.20	20250102	2340	7.05	20250102	5030	-50.20	20240227	1756	42.65	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
132	20250102	141115	53	100.00	KOSPI	유통	N	N	N	N	N	2485	135	2	5.74	2029108030	832598	65.87	2400	2510	2340	3055	1645	2350	2437.08	0.18	60728	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1560	12.81	0.82	12	1.33	194.00	3040.00	5030	20240227	-50.60	1756	20241209	41.51	2510	-1.00	20250102	2340	6.20	20250102	5030	-50.60	20240227	1756	41.51	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
133	20250102	131119	53	100.00	KOSPI	유통	N	N	N	N	N	2465	115	2	4.89	1737400980	715582	56.61	2400	2485	2340	3055	1645	2350	2427.96	0.18	45603	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1547	12.71	0.81	12	1.14	194.00	3040.00	5030	20240227	-50.99	1756	20241209	40.38	2485	-0.80	20250102	2340	5.34	20250102	5030	-50.99	20240227	1756	40.38	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
134	20250102	121116	53	100.00	KOSPI	유통	N	N	N	N	N	2455	105	2	4.47	1463274580	604124	47.79	2400	2480	2340	3055	1645	2350	2422.14	0.18	57351	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1541	12.65	0.81	12	0.96	194.00	3040.00	5030	20240227	-51.19	1756	20241209	39.81	2480	-1.01	20250102	2340	4.91	20250102	5030	-51.19	20240227	1756	39.81	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
135	20250102	111107	53	100.00	KOSPI	유통	N	N	N	N	N	2435	85	2	3.62	960914540	399679	31.62	2400	2450	2340	3055	1645	2350	2404.22	0.18	65830	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1529	12.55	0.80	12	0.64	194.00	3040.00	5030	20240227	-51.59	1756	20241209	38.67	2450	-0.61	20250102	2340	4.06	20250102	5030	-51.59	20240227	1756	38.67	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
136	20250102	101114	53	100.00	KOSPI	유통	N	N	N	N	N	2365	15	2	0.64	272638515	114822	9.08	2400	2400	2340	3055	1645	2350	2374.44	0.18	16413	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1485	12.19	0.78	12	0.18	194.00	3040.00	5030	20240227	-52.98	1756	20241209	34.68	2400	-1.46	20250102	2340	1.07	20250102	5030	-52.98	20240227	1756	34.68	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N
137	20250102	091103	53	100.00	KOSPI	유통	N	N	N	N	N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.18	0	2613	2481	2373	2241	2133	2427	2187	314	705	500	0	5	1	62777250	1475	12.11	0.77	12	0.00	194.00	3040.00	5030	20240227	-53.28	1756	20241209	33.83	0	0.00	0	0	0.00	0	5030	-53.28	20240227	1756	33.83	20241209	0.38	N	450140	500	313 억	111217	N	N	0	N	02	N

57 KiB Raw Blame History

57 KiB

Raw Blame History