KissMeData/128820/price/prices-20250101.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	shortOverheated
2	20250124	160846	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-10	5	-0.31	250475580	77717	32.62	3210	3245	3210	4205	2265	3235	3222.92	1.06	-16751	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1459	-23.04	0.24	12	0.17	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3390	-4.87	20250123	3200	0.78	20250117	4775	-32.46	20240604	2965	8.77	20241210	1.53	N	128820	5000	2261 억	479088	N	N	1	N	N
3	20250124	150845	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-20	5	-0.62	231320860	71772	30.13	3210	3245	3210	4205	2265	3235	3223.00	1.06	-13123	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1454	-22.96	0.24	12	0.16	-140.00	13314.00	4775	20240604	-32.67	2965	20241210	8.43	3390	-5.16	20250123	3200	0.47	20250117	4775	-32.67	20240604	2965	8.43	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
4	20250124	140843	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-5	5	-0.15	206469945	64047	26.89	3210	3245	3210	4205	2265	3235	3223.73	1.06	-10674	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1461	-23.07	0.24	12	0.14	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3390	-4.72	20250123	3200	0.94	20250117	4775	-32.36	20240604	2965	8.94	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
5	20250124	130845	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-5	5	-0.15	146075405	45299	19.02	3210	3245	3210	4205	2265	3235	3224.69	1.06	-8528	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1461	-23.07	0.24	12	0.10	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3390	-4.72	20250123	3200	0.94	20250117	4775	-32.36	20240604	2965	8.94	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
6	20250124	120842	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-5	5	-0.15	138891945	43071	18.08	3210	3245	3210	4205	2265	3235	3224.72	1.06	-8143	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1461	-23.07	0.24	12	0.10	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3390	-4.72	20250123	3200	0.94	20250117	4775	-32.36	20240604	2965	8.94	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
7	20250124	110844	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-5	5	-0.15	129212615	40071	16.82	3210	3245	3210	4205	2265	3235	3224.59	1.06	-7860	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1461	-23.07	0.24	12	0.09	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3390	-4.72	20250123	3200	0.94	20250117	4775	-32.36	20240604	2965	8.94	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
8	20250124	100840	57	100.00	KOSPI	유통	N	N	N	N	N	3240	5	2	0.15	53936815	16709	7.01	3210	3245	3210	4205	2265	3235	3228.01	1.06	-3486	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1466	-23.14	0.24	12	0.04	-140.00	13314.00	4775	20240604	-32.15	2965	20241210	9.27	3390	-4.42	20250123	3200	1.25	20250117	4775	-32.15	20240604	2965	9.27	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
9	20250124	090845	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-15	5	-0.46	11796740	3671	1.54	3210	3235	3210	4205	2265	3235	3213.49	1.06	-129	3448	3341	3283	3176	3118	3312	3147	2262	970	5000	2390	5	1	45235478	1457	-23.00	0.24	12	0.01	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	3390	-5.01	20250123	3200	0.62	20250117	4775	-32.57	20240604	2965	8.60	20241210	1.53	N	128820	5000	2261 억	479088	N	N	0	N	N
10	20250123	160841	57	100.00	KOSPI	유통	N	N	N	N	N	3235	-70	5	-2.12	762928400	233091	276.34	3370	3390	3225	4295	2315	3305	3273.19	1.33	-111877	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1463	-23.11	0.24	12	0.52	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3390	-4.57	20250123	3200	1.09	20250117	4775	-32.25	20240604	2965	9.11	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
11	20250123	150839	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-80	5	-2.42	747838630	228420	270.80	3370	3390	3225	4295	2315	3305	3273.96	1.33	-110858	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1459	-23.04	0.24	12	0.50	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3390	-4.87	20250123	3200	0.78	20250117	4775	-32.46	20240604	2965	8.77	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
12	20250123	140839	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-55	5	-1.66	683210805	208434	247.11	3370	3390	3240	4295	2315	3305	3277.83	1.33	-108852	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1470	-23.21	0.24	12	0.46	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	3390	-4.13	20250123	3200	1.56	20250117	4775	-31.94	20240604	2965	9.61	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
13	20250123	130838	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-60	5	-1.82	651971355	198804	235.69	3370	3390	3240	4295	2315	3305	3279.47	1.33	-104433	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1468	-23.18	0.24	12	0.44	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3390	-4.28	20250123	3200	1.41	20250117	4775	-32.04	20240604	2965	9.44	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
14	20250123	120839	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-65	5	-1.97	602182175	183458	217.50	3370	3390	3240	4295	2315	3305	3282.40	1.33	-98509	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1466	-23.14	0.24	12	0.41	-140.00	13314.00	4775	20240604	-32.15	2965	20241210	9.27	3390	-4.42	20250123	3200	1.25	20250117	4775	-32.15	20240604	2965	9.27	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
15	20250123	110830	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-55	5	-1.66	559156745	170216	201.80	3370	3390	3240	4295	2315	3305	3284.98	1.33	-91293	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1470	-23.21	0.24	12	0.38	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	3390	-4.13	20250123	3200	1.56	20250117	4775	-31.94	20240604	2965	9.61	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
16	20250123	100839	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-55	5	-1.66	385463935	116918	138.61	3370	3390	3245	4295	2315	3305	3296.87	1.33	-77945	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1470	-23.21	0.24	12	0.26	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	3390	-4.13	20250123	3200	1.56	20250117	4775	-31.94	20240604	2965	9.61	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
17	20250123	090840	57	100.00	KOSPI	유통	N	N	N	N	N	3305	0	3	0.00	184356280	55270	65.52	3370	3390	3290	4295	2315	3305	3335.56	1.33	-24290	3335	3320	3305	3290	3275	3312	3282	2262	990	5000	2440	5	1	45235478	1495	-23.61	0.25	12	0.12	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	3390	-2.51	20250123	3200	3.28	20250117	4775	-30.79	20240604	2965	11.47	20241210	1.51	N	128820	5000	2261 억	600714	N	N	0	N	N
18	20250122	160832	57	100.00	KOSPI	유통	N	N	N	N	N	3305	-5	5	-0.15	223229995	67582	61.13	3310	3320	3290	4300	2320	3310	3303.08	1.37	-20428	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1495	-23.61	0.25	12	0.15	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	3385	-2.36	20250120	3200	3.28	20250117	4775	-30.79	20240604	2965	11.47	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
19	20250122	150834	57	100.00	KOSPI	유통	N	N	N	N	N	3300	-10	5	-0.30	202432930	61287	55.43	3310	3320	3290	4300	2320	3310	3303.03	1.37	-19294	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1493	-23.57	0.25	12	0.14	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3385	-2.51	20250120	3200	3.12	20250117	4775	-30.89	20240604	2965	11.30	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
20	20250122	140832	57	100.00	KOSPI	유통	N	N	N	N	N	3300	-10	5	-0.30	161168200	48764	44.11	3310	3320	3295	4300	2320	3310	3305.07	1.37	-11592	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1493	-23.57	0.25	12	0.11	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3385	-2.51	20250120	3200	3.12	20250117	4775	-30.89	20240604	2965	11.30	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
21	20250122	130834	57	100.00	KOSPI	유통	N	N	N	N	N	3300	-10	5	-0.30	144732450	43782	39.60	3310	3320	3295	4300	2320	3310	3305.75	1.37	-9498	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1493	-23.57	0.25	12	0.10	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3385	-2.51	20250120	3200	3.12	20250117	4775	-30.89	20240604	2965	11.30	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
22	20250122	120831	57	100.00	KOSPI	유통	N	N	N	N	N	3310	0	3	0.00	115352670	34881	31.55	3310	3320	3295	4300	2320	3310	3307.03	1.37	-4768	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1497	-23.64	0.25	12	0.08	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3385	-2.22	20250120	3200	3.44	20250117	4775	-30.68	20240604	2965	11.64	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
23	20250122	110833	57	100.00	KOSPI	유통	N	N	N	N	N	3310	0	3	0.00	101436670	30672	27.74	3310	3320	3295	4300	2320	3310	3307.14	1.37	-4586	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1497	-23.64	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3385	-2.22	20250120	3200	3.44	20250117	4775	-30.68	20240604	2965	11.64	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
24	20250122	100833	57	100.00	KOSPI	유통	N	N	N	N	N	3310	0	3	0.00	76632250	23188	20.97	3310	3320	3295	4300	2320	3310	3304.82	1.37	-2749	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1497	-23.64	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3385	-2.22	20250120	3200	3.44	20250117	4775	-30.68	20240604	2965	11.64	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
25	20250122	090834	57	100.00	KOSPI	유통	N	N	N	N	N	3320	10	2	0.30	10715270	3243	2.93	3310	3320	3300	4300	2320	3310	3304.12	1.37	1266	3403	3356	3318	3271	3233	3337	3252	2262	990	5000	2440	5	1	45235478	1502	-23.71	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.47	2965	20241210	11.97	3385	-1.92	20250120	3200	3.75	20250117	4775	-30.47	20240604	2965	11.97	20241210	1.54	N	128820	5000	2261 억	621142	N	N	9	N	N
26	20250121	160827	57	100.00	KOSPI	유통	N	N	N	N	N	3310	-60	5	-1.78	364668250	110084	29.48	3350	3365	3280	4380	2360	3370	3312.65	1.41	-17644	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1497	-23.64	0.25	12	0.24	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3385	-2.22	20250120	3200	3.44	20250117	4775	-30.68	20240604	2965	11.64	20241210	1.52	N	128820	5000	2261 억	639207	N	N	9	N	N
27	20250121	150829	57	100.00	KOSPI	유통	N	N	N	N	N	3320	-50	5	-1.48	341394835	103055	27.59	3350	3365	3280	4380	2360	3370	3312.74	1.41	-15584	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1502	-23.71	0.25	12	0.23	-140.00	13314.00	4775	20240604	-30.47	2965	20241210	11.97	3385	-1.92	20250120	3200	3.75	20250117	4775	-30.47	20240604	2965	11.97	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
28	20250121	140830	57	100.00	KOSPI	유통	N	N	N	N	N	3300	-70	5	-2.08	310851915	93801	25.12	3350	3365	3280	4380	2360	3370	3313.95	1.41	-13671	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1493	-23.57	0.25	12	0.21	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3385	-2.51	20250120	3200	3.12	20250117	4775	-30.89	20240604	2965	11.30	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
29	20250121	130829	57	100.00	KOSPI	유통	N	N	N	N	N	3305	-65	5	-1.93	290881840	87745	23.50	3350	3365	3280	4380	2360	3370	3315.08	1.41	-13323	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1495	-23.61	0.25	12	0.19	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	3385	-2.36	20250120	3200	3.28	20250117	4775	-30.79	20240604	2965	11.47	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
30	20250121	120816	57	100.00	KOSPI	유통	N	N	N	N	N	3295	-75	5	-2.23	283636030	85549	22.91	3350	3365	3280	4380	2360	3370	3315.48	1.41	-13400	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1491	-23.54	0.25	12	0.19	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3385	-2.66	20250120	3200	2.97	20250117	4775	-30.99	20240604	2965	11.13	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
31	20250121	110747	57	100.00	KOSPI	유통	N	N	N	N	N	3290	-80	5	-2.37	262291220	79068	21.17	3350	3365	3280	4380	2360	3370	3317.29	1.41	-12458	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1488	-23.50	0.25	12	0.17	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3385	-2.81	20250120	3200	2.81	20250117	4775	-31.10	20240604	2965	10.96	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
32	20250121	100741	57	100.00	KOSPI	유통	N	N	N	N	N	3290	-80	5	-2.37	191168125	57435	15.38	3350	3365	3290	4380	2360	3370	3328.43	1.41	-15087	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1488	-23.50	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3385	-2.81	20250120	3200	2.81	20250117	4775	-31.10	20240604	2965	10.96	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
33	20250121	090830	57	100.00	KOSPI	유통	N	N	N	N	N	3330	-40	5	-1.19	42283740	12633	3.38	3350	3365	3330	4380	2360	3370	3347.09	1.41	3410	3466	3417	3336	3287	3206	3442	3312	2262	1010	5000	2490	5	1	45235478	1506	-23.79	0.25	12	0.03	-140.00	13314.00	4775	20240604	-30.26	2965	20241210	12.31	3385	-1.62	20250120	3200	4.06	20250117	4775	-30.26	20240604	2965	12.31	20241210	1.52	N	128820	5000	2261 억	639207	N	N	22	N	N
34	20250120	160820	57	100.00	KOSPI	유통	N	N	N	N	N	3370	165	2	5.15	1239881390	371369	407.31	3265	3385	3255	4165	2245	3205	3338.68	1.19	97572	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1524	-24.07	0.25	12	0.82	-140.00	13314.00	4775	20240604	-29.42	2965	20241210	13.66	3385	-0.44	20250120	3200	5.31	20250117	4775	-29.42	20240604	2965	13.66	20241210	1.53	N	128820	5000	2261 억	539549	N	N	22	N	N
35	20250120	150829	57	100.00	KOSPI	유통	N	N	N	N	N	3370	165	2	5.15	1185393890	355167	389.54	3265	3385	3255	4165	2245	3205	3337.57	1.19	98828	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1524	-24.07	0.25	12	0.79	-140.00	13314.00	4775	20240604	-29.42	2965	20241210	13.66	3385	-0.44	20250120	3200	5.31	20250117	4775	-29.42	20240604	2965	13.66	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
36	20250120	140826	57	100.00	KOSPI	유통	N	N	N	N	N	3380	175	2	5.46	1080365540	324005	355.36	3265	3385	3255	4165	2245	3205	3334.41	1.19	97569	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1529	-24.14	0.25	12	0.72	-140.00	13314.00	4775	20240604	-29.21	2965	20241210	14.00	3385	-0.15	20250120	3200	5.62	20250117	4775	-29.21	20240604	2965	14.00	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
37	20250120	130826	57	100.00	KOSPI	유통	N	N	N	N	N	3345	140	2	4.37	906043260	272261	298.61	3265	3375	3255	4165	2245	3205	3327.85	1.19	82629	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1513	-23.89	0.25	12	0.60	-140.00	13314.00	4775	20240604	-29.95	2965	20241210	12.82	3375	-0.89	20250120	3200	4.53	20250117	4775	-29.95	20240604	2965	12.82	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
38	20250120	120828	57	100.00	KOSPI	유통	N	N	N	N	N	3355	150	2	4.68	835530530	251177	275.49	3265	3375	3255	4165	2245	3205	3326.46	1.19	82617	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1518	-23.96	0.25	12	0.56	-140.00	13314.00	4775	20240604	-29.74	2965	20241210	13.15	3375	-0.59	20250120	3200	4.84	20250117	4775	-29.74	20240604	2965	13.15	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
39	20250120	110828	57	100.00	KOSPI	유통	N	N	N	N	N	3340	135	2	4.21	639643855	192866	211.53	3265	3355	3255	4165	2245	3205	3316.52	1.19	67507	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1511	-23.86	0.25	12	0.43	-140.00	13314.00	4775	20240604	-30.05	2965	20241210	12.65	3355	-0.45	20250120	3200	4.38	20250117	4775	-30.05	20240604	2965	12.65	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
40	20250120	100827	57	100.00	KOSPI	유통	N	N	N	N	N	3345	140	2	4.37	545110135	164564	180.49	3265	3355	3255	4165	2245	3205	3312.45	1.19	67687	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1513	-23.89	0.25	12	0.36	-140.00	13314.00	4775	20240604	-29.95	2965	20241210	12.82	3355	-0.30	20250120	3200	4.53	20250117	4775	-29.95	20240604	2965	12.82	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
41	20250120	090829	57	100.00	KOSPI	유통	N	N	N	N	N	3310	105	2	3.28	221328815	67372	73.89	3265	3325	3255	4165	2245	3205	3285.18	1.19	30148	3268	3236	3218	3186	3168	3227	3177	2262	960	5000	2370	5	1	45235478	1497	-23.64	0.25	12	0.15	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3330	-0.60	20250113	3200	3.44	20250117	4775	-30.68	20240604	2965	11.64	20241210	1.53	N	128820	5000	2261 억	539549	N	N	9	N	N
42	20250117	160825	57	100.00	KOSPI	유통	N	N	N	N	N	3205	-25	5	-0.77	293651935	91174	151.27	3245	3250	3200	4195	2265	3230	3220.79	1.20	-2732	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1450	-22.89	0.24	12	0.20	-140.00	13314.00	4775	20240604	-32.88	2965	20241210	8.09	3330	-3.75	20250113	3200	0.16	20250117	4775	-32.88	20240604	2965	8.09	20241210	1.53	N	128820	5000	2261 억	542545	N	N	9	N	N
43	20250117	150827	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-10	5	-0.31	258264595	80136	132.96	3245	3250	3200	4195	2265	3230	3222.83	1.20	-2369	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1457	-23.00	0.24	12	0.18	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	3330	-3.30	20250113	3200	0.62	20250117	4775	-32.57	20240604	2965	8.60	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
44	20250117	140828	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-10	5	-0.31	228726460	70959	117.73	3245	3250	3200	4195	2265	3230	3223.36	1.20	-686	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1457	-23.00	0.24	12	0.16	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	3330	-3.30	20250113	3200	0.62	20250117	4775	-32.57	20240604	2965	8.60	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
45	20250117	130825	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-5	5	-0.15	212964265	66071	109.62	3245	3250	3200	4195	2265	3230	3223.26	1.20	-547	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1459	-23.04	0.24	12	0.15	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3330	-3.15	20250113	3200	0.78	20250117	4775	-32.46	20240604	2965	8.77	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
46	20250117	120828	57	100.00	KOSPI	유통	N	N	N	N	N	3230	0	3	0.00	200537465	62223	103.24	3245	3250	3200	4195	2265	3230	3222.88	1.20	210	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1461	-23.07	0.24	12	0.14	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3330	-3.00	20250113	3200	0.94	20250117	4775	-32.36	20240604	2965	8.94	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
47	20250117	110826	57	100.00	KOSPI	유통	N	N	N	N	N	3245	15	2	0.46	60334800	18666	30.97	3245	3250	3215	4195	2265	3230	3232.34	1.20	-1463	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1468	-23.18	0.24	12	0.04	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3330	-2.55	20250113	3210	1.09	20250115	4775	-32.04	20240604	2965	9.44	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
48	20250117	100828	57	100.00	KOSPI	유통	N	N	N	N	N	3235	5	2	0.15	30763980	9529	15.81	3245	3245	3215	4195	2265	3230	3228.46	1.20	-853	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1463	-23.11	0.24	12	0.02	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3330	-2.85	20250113	3210	0.78	20250115	4775	-32.25	20240604	2965	9.11	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
49	20250117	090828	57	100.00	KOSPI	유통	N	N	N	N	N	3235	5	2	0.15	1649105	509	0.84	3245	3245	3225	4195	2265	3230	3239.89	1.20	-458	3270	3250	3230	3210	3190	3240	3200	2262	965	5000	2390	5	1	45235478	1463	-23.11	0.24	12	0.00	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3330	-2.85	20250113	3210	0.78	20250115	4775	-32.25	20240604	2965	9.11	20241210	1.53	N	128820	5000	2261 억	542545	N	N	18	N	N
50	20250116	160821	57	100.00	KOSPI	유통	N	N	N	N	N	3230	10	2	0.31	191490805	59252	83.47	3245	3250	3210	4185	2255	3220	3231.80	1.20	1651	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1461	-23.07	0.24	12	0.13	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3330	-3.00	20250113	3210	0.62	20250116	4775	-32.36	20240604	2965	8.94	20241210	1.54	N	128820	5000	2261 억	540899	N	N	18	N	N
51	20250116	150740	57	100.00	KOSPI	유통	N	N	N	N	N	3230	10	2	0.31	180249470	55772	78.57	3245	3250	3210	4185	2255	3220	3231.90	1.20	707	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1461	-23.07	0.24	12	0.12	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3330	-3.00	20250113	3210	0.62	20250116	4775	-32.36	20240604	2965	8.94	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
52	20250116	140826	57	100.00	KOSPI	유통	N	N	N	N	N	3225	5	2	0.16	135103415	41813	58.90	3245	3250	3210	4185	2255	3220	3231.13	1.20	1597	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1459	-23.04	0.24	12	0.09	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3330	-3.15	20250113	3210	0.47	20250116	4775	-32.46	20240604	2965	8.77	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
53	20250116	130824	57	100.00	KOSPI	유통	N	N	N	N	N	3230	10	2	0.31	125564575	38855	54.74	3245	3250	3210	4185	2255	3220	3231.62	1.20	1706	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1461	-23.07	0.24	12	0.09	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3330	-3.00	20250113	3210	0.62	20250116	4775	-32.36	20240604	2965	8.94	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
54	20250116	120824	57	100.00	KOSPI	유통	N	N	N	N	N	3235	15	2	0.47	98371420	30446	42.89	3245	3250	3210	4185	2255	3220	3231.01	1.20	-1787	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1463	-23.11	0.24	12	0.07	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3330	-2.85	20250113	3210	0.78	20250116	4775	-32.25	20240604	2965	9.11	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
55	20250116	110825	57	100.00	KOSPI	유통	N	N	N	N	N	3230	10	2	0.31	54025170	16741	23.58	3245	3250	3210	4185	2255	3220	3227.12	1.20	-1884	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1461	-23.07	0.24	12	0.04	-140.00	13314.00	4775	20240604	-32.36	2965	20241210	8.94	3330	-3.00	20250113	3210	0.62	20250116	4775	-32.36	20240604	2965	8.94	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
56	20250116	100825	57	100.00	KOSPI	유통	N	N	N	N	N	3225	5	2	0.16	35764150	11081	15.61	3245	3245	3210	4185	2255	3220	3227.52	1.20	283	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1459	-23.04	0.24	12	0.02	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3330	-3.15	20250113	3210	0.47	20250116	4775	-32.46	20240604	2965	8.77	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
57	20250116	090827	57	100.00	KOSPI	유통	N	N	N	N	N	3235	15	2	0.47	6475790	2002	2.82	3245	3245	3230	4185	2255	3220	3234.66	1.20	1316	3320	3270	3240	3190	3160	3255	3175	2262	965	5000	2380	5	1	45235478	1463	-23.11	0.24	12	0.00	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3330	-2.85	20250113	3210	0.78	20250115	4775	-32.25	20240604	2965	9.11	20241210	1.54	N	128820	5000	2261 억	540899	N	N	2	N	N
58	20250115	160822	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-25	5	-0.77	228854470	70876	93.35	3250	3290	3210	4215	2275	3245	3229.32	1.21	-8692	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1457	-23.00	0.24	12	0.16	-140.00	13314.00	4775	20240604	-32.57	2965	20241210	8.60	3330	-3.30	20250113	3210	0.31	20250115	4775	-32.57	20240604	2965	8.60	20241210	1.53	N	128820	5000	2261 억	549205	N	N	2	N	N
59	20250115	150824	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-30	5	-0.92	183370435	56737	74.73	3250	3290	3210	4215	2275	3245	3231.94	1.21	-5721	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1454	-22.96	0.24	12	0.13	-140.00	13314.00	4775	20240604	-32.67	2965	20241210	8.43	3330	-3.45	20250113	3210	0.16	20250115	4775	-32.67	20240604	2965	8.43	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
60	20250115	140817	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-30	5	-0.92	157559460	48713	64.16	3250	3290	3210	4215	2275	3245	3234.44	1.21	-1737	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1454	-22.96	0.24	12	0.11	-140.00	13314.00	4775	20240604	-32.67	2965	20241210	8.43	3330	-3.45	20250113	3210	0.16	20250115	4775	-32.67	20240604	2965	8.43	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
61	20250115	130823	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-20	5	-0.62	93872955	28940	38.12	3250	3290	3220	4215	2275	3245	3243.71	1.21	-2532	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1459	-23.04	0.24	12	0.06	-140.00	13314.00	4775	20240604	-32.46	2965	20241210	8.77	3330	-3.15	20250113	3220	0.16	20250115	4775	-32.46	20240604	2965	8.77	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
62	20250115	120806	57	100.00	KOSPI	유통	N	N	N	N	N	3235	-10	5	-0.31	61664755	18958	24.97	3250	3290	3235	4215	2275	3245	3252.70	1.21	-2122	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1463	-23.11	0.24	12	0.04	-140.00	13314.00	4775	20240604	-32.25	2965	20241210	9.11	3330	-2.85	20250113	3230	0.15	20250114	4775	-32.25	20240604	2965	9.11	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
63	20250115	110823	57	100.00	KOSPI	유통	N	N	N	N	N	3250	5	2	0.15	43269565	13283	17.50	3250	3290	3245	4215	2275	3245	3257.51	1.21	-840	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1470	-23.21	0.24	12	0.03	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	3330	-2.40	20250113	3230	0.62	20250114	4775	-31.94	20240604	2965	9.61	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
64	20250115	100823	57	100.00	KOSPI	유통	N	N	N	N	N	3260	15	2	0.46	13145210	4026	5.30	3250	3290	3250	4215	2275	3245	3265.08	1.21	279	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1475	-23.29	0.24	12	0.01	-140.00	13314.00	4775	20240604	-31.73	2965	20241210	9.95	3330	-2.10	20250113	3230	0.93	20250114	4775	-31.73	20240604	2965	9.95	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
65	20250115	090826	57	100.00	KOSPI	유통	N	N	N	N	N	3275	30	2	0.92	5985535	1833	2.41	3250	3290	3250	4215	2275	3245	3265.43	1.21	405	3301	3272	3251	3222	3201	3262	3212	2262	970	5000	2400	5	1	45235478	1481	-23.39	0.25	12	0.00	-140.00	13314.00	4775	20240604	-31.41	2965	20241210	10.46	3330	-1.65	20250113	3230	1.39	20250114	4775	-31.41	20240604	2965	10.46	20241210	1.53	N	128820	5000	2261 억	549205	N	N	6	N	N
66	20250114	160808	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-10	5	-0.31	245599980	75682	63.82	3280	3280	3230	4230	2280	3255	3245.16	1.21	3130	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1468	-23.18	0.24	12	0.17	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3330	-2.55	20250113	3230	0.46	20250114	4775	-32.04	20240604	2965	9.44	20241210	1.54	N	128820	5000	2261 억	545908	N	N	6	N	N
67	20250114	150821	57	100.00	KOSPI	유통	N	N	N	N	N	3265	10	2	0.31	235288950	72504	61.14	3280	3280	3230	4230	2280	3255	3245.19	1.21	3271	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1477	-23.32	0.25	12	0.16	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	3330	-1.95	20250113	3230	1.08	20250114	4775	-31.62	20240604	2965	10.12	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
68	20250114	140819	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-15	5	-0.46	195703680	60303	50.86	3280	3280	3230	4230	2280	3255	3245.34	1.21	3833	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1466	-23.14	0.24	12	0.13	-140.00	13314.00	4775	20240604	-32.15	2965	20241210	9.27	3330	-2.70	20250113	3230	0.31	20250114	4775	-32.15	20240604	2965	9.27	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
69	20250114	130818	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-10	5	-0.31	182219930	56146	47.35	3280	3280	3230	4230	2280	3255	3245.47	1.21	4002	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1468	-23.18	0.24	12	0.12	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3330	-2.55	20250113	3230	0.46	20250114	4775	-32.04	20240604	2965	9.44	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
70	20250114	120815	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-10	5	-0.31	132205660	40745	34.36	3280	3280	3230	4230	2280	3255	3244.71	1.21	-2526	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1468	-23.18	0.24	12	0.09	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3330	-2.55	20250113	3230	0.46	20250114	4775	-32.04	20240604	2965	9.44	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
71	20250114	110815	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-10	5	-0.31	71609275	22026	18.58	3280	3280	3230	4230	2280	3255	3251.12	1.21	-2554	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1468	-23.18	0.24	12	0.05	-140.00	13314.00	4775	20240604	-32.04	2965	20241210	9.44	3330	-2.55	20250113	3230	0.46	20250114	4775	-32.04	20240604	2965	9.44	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
72	20250114	100813	57	100.00	KOSPI	유통	N	N	N	N	N	3255	0	3	0.00	37583785	11526	9.72	3280	3280	3250	4230	2280	3255	3260.78	1.21	-1578	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1472	-23.25	0.24	12	0.03	-140.00	13314.00	4775	20240604	-31.83	2965	20241210	9.78	3330	-2.25	20250113	3240	0.46	20250113	4775	-31.83	20240604	2965	9.78	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
73	20250114	090818	57	100.00	KOSPI	유통	N	N	N	N	N	3260	5	2	0.15	4810190	1475	1.24	3280	3280	3255	4230	2280	3255	3261.15	1.21	-343	3365	3310	3275	3220	3185	3292	3202	2262	975	5000	2400	5	1	45235478	1475	-23.29	0.24	12	0.00	-140.00	13314.00	4775	20240604	-31.73	2965	20241210	9.95	3330	-2.10	20250113	3240	0.62	20250113	4775	-31.73	20240604	2965	9.95	20241210	1.54	N	128820	5000	2261 억	545908	N	N	33	N	N
74	20250113	160806	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-35	5	-1.06	386881505	118178	173.34	3300	3330	3240	4275	2305	3290	3273.72	1.27	-33186	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1472	-23.25	0.24	12	0.26	-140.00	13314.00	4775	20240604	-31.83	2965	20241210	9.78	3330	-2.25	20250113	3240	0.46	20250113	4775	-31.83	20240604	2965	9.78	20241210	1.54	N	128820	5000	2261 억	573786	N	N	33	N	N
75	20250113	150810	57	100.00	KOSPI	유통	N	N	N	N	N	3265	-25	5	-0.76	375837195	114785	168.36	3300	3330	3240	4275	2305	3290	3274.27	1.27	-31446	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1477	-23.32	0.25	12	0.25	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	3330	-1.95	20250113	3240	0.77	20250113	4775	-31.62	20240604	2965	10.12	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
76	20250113	140753	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-35	5	-1.06	361315955	110323	161.82	3300	3330	3240	4275	2305	3290	3275.07	1.27	-29604	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1472	-23.25	0.24	12	0.24	-140.00	13314.00	4775	20240604	-31.83	2965	20241210	9.78	3330	-2.25	20250113	3240	0.46	20250113	4775	-31.83	20240604	2965	9.78	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
77	20250113	130759	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-40	5	-1.22	311809630	95085	139.47	3300	3330	3240	4275	2305	3290	3279.27	1.27	-20586	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1470	-23.21	0.24	12	0.21	-140.00	13314.00	4775	20240604	-31.94	2965	20241210	9.61	3330	-2.40	20250113	3240	0.31	20250113	4775	-31.94	20240604	2965	9.61	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
78	20250113	120802	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-20	5	-0.61	287995450	87747	128.70	3300	3330	3245	4275	2305	3290	3282.11	1.27	-18441	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1479	-23.36	0.25	12	0.19	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3330	-1.80	20250113	3245	0.77	20250113	4775	-31.52	20240604	2965	10.29	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
79	20250113	110800	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-35	5	-1.06	228827120	69574	102.05	3300	3330	3255	4275	2305	3290	3288.97	1.27	-15124	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1472	-23.25	0.24	12	0.15	-140.00	13314.00	4775	20240604	-31.83	2965	20241210	9.78	3330	-2.25	20250113	3250	0.15	20250106	4775	-31.83	20240604	2965	9.78	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
80	20250113	100800	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-20	5	-0.61	175908535	53361	78.27	3300	3330	3270	4275	2305	3290	3296.57	1.27	-211	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1479	-23.36	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3330	-1.80	20250113	3250	0.62	20250106	4775	-31.52	20240604	2965	10.29	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
81	20250113	090805	57	100.00	KOSPI	유통	N	N	N	N	N	3310	20	2	0.61	101536670	30693	45.02	3300	3330	3295	4275	2305	3290	3308.14	1.27	12386	3320	3305	3285	3270	3250	3295	3260	2262	985	5000	2430	5	1	45235478	1497	-23.64	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.68	2965	20241210	11.64	3330	-0.60	20250113	3250	1.85	20250106	4775	-30.68	20240604	2965	11.64	20241210	1.54	N	128820	5000	2261 억	573786	N	N	38	N	N
82	20250110	160742	57	100.00	KOSPI	유통	N	N	N	N	N	3290	0	3	0.00	223179665	68074	142.44	3300	3300	3265	4275	2305	3290	3278.37	1.26	4710	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.15	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.51	N	128820	5000	2261 억	570209	N	N	38	N	N
83	20250110	150753	57	100.00	KOSPI	유통	N	N	N	N	N	3290	0	3	0.00	212178125	64725	135.43	3300	3300	3265	4275	2305	3290	3278.15	1.26	4353	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.14	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
84	20250110	140756	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	190322010	58069	121.50	3300	3300	3265	4275	2305	3290	3277.51	1.26	2116	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
85	20250110	130756	57	100.00	KOSPI	유통	N	N	N	N	N	3290	0	3	0.00	113679340	34652	72.50	3300	3300	3265	4275	2305	3290	3280.60	1.26	-3854	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.08	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
86	20250110	120756	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	72167500	21989	46.01	3300	3300	3265	4275	2305	3290	3281.98	1.26	-2962	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.05	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
87	20250110	110755	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-20	5	-0.61	65413360	19927	41.69	3300	3300	3265	4275	2305	3290	3282.65	1.26	-2103	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1479	-23.36	0.25	12	0.04	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3320	-1.51	20250107	3250	0.62	20250106	4775	-31.52	20240604	2965	10.29	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
88	20250110	100753	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-20	5	-0.61	42879200	13039	27.28	3300	3300	3270	4275	2305	3290	3288.53	1.26	-1406	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1479	-23.36	0.25	12	0.03	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3320	-1.51	20250107	3250	0.62	20250106	4775	-31.52	20240604	2965	10.29	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
89	20250110	090757	57	100.00	KOSPI	유통	N	N	N	N	N	3290	0	3	0.00	3165005	963	2.01	3300	3300	3285	4275	2305	3290	3286.61	1.26	-690	3313	3301	3283	3271	3253	3292	3262	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.00	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.51	N	128820	5000	2261 억	570209	N	N	1	N	N
90	20250109	160749	57	100.00	KOSPI	유통	N	N	N	N	N	3290	5	2	0.15	156624300	47784	82.68	3295	3295	3265	4270	2300	3285	3277.76	1.28	-6482	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.11	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.49	N	128820	5000	2261 억	576932	N	N	1	N	N
91	20250109	150747	57	100.00	KOSPI	유통	N	N	N	N	N	3290	5	2	0.15	152534290	46540	80.52	3295	3295	3265	4270	2300	3285	3277.49	1.28	-6790	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
92	20250109	140750	57	100.00	KOSPI	유통	N	N	N	N	N	3285	0	3	0.00	141473905	43169	74.69	3295	3295	3265	4270	2300	3285	3277.21	1.28	-6833	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
93	20250109	130750	57	100.00	KOSPI	유통	N	N	N	N	N	3290	5	2	0.15	122023230	37237	64.43	3295	3295	3265	4270	2300	3285	3276.94	1.28	-7367	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.08	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
94	20250109	120750	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-5	5	-0.15	110477675	33724	58.35	3295	3295	3265	4270	2300	3285	3275.94	1.28	-8304	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.07	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
95	20250109	110755	57	100.00	KOSPI	유통	N	N	N	N	N	3275	-10	5	-0.30	90937010	27767	48.04	3295	3295	3265	4270	2300	3285	3275.00	1.28	-8781	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1481	-23.39	0.25	12	0.06	-140.00	13314.00	4775	20240604	-31.41	2965	20241210	10.46	3320	-1.36	20250107	3250	0.77	20250106	4775	-31.41	20240604	2965	10.46	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
96	20250109	100752	57	100.00	KOSPI	유통	N	N	N	N	N	3285	0	3	0.00	61004595	18637	32.25	3295	3295	3265	4270	2300	3285	3273.31	1.28	-4018	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.04	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
97	20250109	090755	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-15	5	-0.46	15919935	4844	8.38	3295	3295	3265	4270	2300	3285	3286.53	1.28	-3757	3311	3297	3286	3272	3261	3292	3267	2262	985	5000	2430	5	1	45235478	1479	-23.36	0.25	12	0.01	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3320	-1.51	20250107	3250	0.62	20250106	4775	-31.52	20240604	2965	10.29	20241210	1.49	N	128820	5000	2261 억	576932	N	N	28	N	N
98	20250108	160745	57	100.00	KOSPI	유통	N	N	N	N	N	3285	0	3	0.00	189861005	57797	69.27	3300	3300	3275	4270	2300	3285	3284.96	1.31	-16592	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.43	N	128820	5000	2261 억	593608	N	N	28	N	N
99	20250108	150747	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-5	5	-0.15	182039585	55414	66.41	3300	3300	3275	4270	2300	3285	3285.08	1.31	-16173	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
100	20250108	140750	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-5	5	-0.15	153739700	46788	56.08	3300	3300	3275	4270	2300	3285	3285.88	1.31	-15767	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.10	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
101	20250108	130749	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-5	5	-0.15	132331030	40264	48.26	3300	3300	3275	4270	2300	3285	3286.58	1.31	-15725	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.09	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
102	20250108	120746	57	100.00	KOSPI	유통	N	N	N	N	N	3285	0	3	0.00	100219110	30486	36.54	3300	3300	3275	4270	2300	3285	3287.38	1.31	-13860	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.07	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
103	20250108	110747	57	100.00	KOSPI	유통	N	N	N	N	N	3290	5	2	0.15	83462275	25388	30.43	3300	3300	3275	4270	2300	3285	3287.47	1.31	-12452	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.06	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3320	-0.90	20250107	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
104	20250108	100748	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-5	5	-0.15	58602735	17808	21.34	3300	3300	3275	4270	2300	3285	3290.81	1.31	-6530	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.04	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
105	20250108	090748	57	100.00	KOSPI	유통	N	N	N	N	N	3295	10	2	0.30	20092500	6094	7.30	3300	3300	3280	4270	2300	3285	3297.10	1.31	-1542	3341	3312	3291	3262	3241	3310	3260	2262	985	5000	2430	5	1	45235478	1491	-23.54	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3320	-0.75	20250107	3250	1.38	20250106	4775	-30.99	20240604	2965	11.13	20241210	1.43	N	128820	5000	2261 억	593608	N	N	13	N	N
106	20250107	160742	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	272827875	82934	49.94	3285	3320	3270	4275	2305	3290	3289.75	1.35	-14164	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.42	N	128820	5000	2261 억	608820	N	N	13	N	N
107	20250107	150743	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-10	5	-0.30	265471555	80694	48.59	3285	3320	3270	4275	2305	3290	3289.85	1.35	-13878	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3320	-1.20	20250107	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
108	20250107	140741	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	188696295	57293	34.50	3285	3320	3280	4275	2305	3290	3293.53	1.35	-12252	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.13	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
109	20250107	130741	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	161161800	48914	29.46	3285	3320	3280	4275	2305	3290	3294.80	1.35	-9365	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.11	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
110	20250107	120743	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-5	5	-0.15	115351725	34966	21.06	3285	3320	3285	4275	2305	3290	3298.97	1.35	2997	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.08	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3320	-1.05	20250107	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
111	20250107	110737	57	100.00	KOSPI	유통	N	N	N	N	N	3295	5	2	0.15	97838410	29645	17.85	3285	3320	3285	4275	2305	3290	3300.33	1.35	6291	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1491	-23.54	0.25	12	0.07	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3320	-0.75	20250107	3250	1.38	20250106	4775	-30.99	20240604	2965	11.13	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
112	20250107	100743	57	100.00	KOSPI	유통	N	N	N	N	N	3295	5	2	0.15	86068825	26073	15.70	3285	3320	3285	4275	2305	3290	3301.07	1.35	8211	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1491	-23.54	0.25	12	0.06	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3320	-0.75	20250107	3250	1.38	20250106	4775	-30.99	20240604	2965	11.13	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
113	20250107	090745	57	100.00	KOSPI	유통	N	N	N	N	N	3295	5	2	0.15	25848285	7844	4.72	3285	3320	3285	4275	2305	3290	3295.29	1.35	555	3343	3316	3283	3256	3223	3300	3240	2262	985	5000	2430	5	1	45235478	1491	-23.54	0.25	12	0.02	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3320	-0.75	20250107	3250	1.38	20250106	4775	-30.99	20240604	2965	11.13	20241210	1.42	N	128820	5000	2261 억	608820	N	N	0	N	N
114	20250106	160734	57	100.00	KOSPI	유통	N	N	N	N	N	3290	-5	5	-0.15	541316610	165051	184.47	3305	3310	3250	4280	2310	3295	3279.61	1.28	31129	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.36	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3315	-0.75	20250103	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
115	20250106	150732	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-15	5	-0.46	525310585	160181	179.02	3305	3310	3250	4280	2310	3295	3279.48	1.28	31845	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.35	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3315	-1.06	20250103	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
116	20250106	140733	57	100.00	KOSPI	유통	N	N	N	N	N	3285	-10	5	-0.30	470158750	143383	160.25	3305	3310	3250	4280	2310	3295	3279.04	1.28	25971	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1486	-23.46	0.25	12	0.32	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3315	-0.90	20250103	3250	1.08	20250106	4775	-31.20	20240604	2965	10.79	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
117	20250106	130731	57	100.00	KOSPI	유통	N	N	N	N	N	3290	-5	5	-0.15	393658875	120085	134.21	3305	3310	3250	4280	2310	3295	3278.17	1.28	13494	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1488	-23.50	0.25	12	0.27	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3315	-0.75	20250103	3250	1.23	20250106	4775	-31.10	20240604	2965	10.96	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
118	20250106	120730	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-15	5	-0.46	313549045	95717	106.98	3305	3310	3250	4280	2310	3295	3275.79	1.28	2099	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.21	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3315	-1.06	20250103	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
119	20250106	110729	57	100.00	KOSPI	유통	N	N	N	N	N	3275	-20	5	-0.61	244853945	74725	83.51	3305	3310	3250	4280	2310	3295	3276.73	1.28	-1878	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1481	-23.39	0.25	12	0.17	-140.00	13314.00	4775	20240604	-31.41	2965	20241210	10.46	3315	-1.21	20250103	3250	0.77	20250106	4775	-31.41	20240604	2965	10.46	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
120	20250106	100728	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-15	5	-0.46	175153575	53428	59.71	3305	3310	3250	4280	2310	3295	3278.31	1.28	-900	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1484	-23.43	0.25	12	0.12	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3315	-1.06	20250103	3250	0.92	20250106	4775	-31.31	20240604	2965	10.62	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
121	20250106	090727	57	100.00	KOSPI	유통	N	N	N	N	N	3295	0	3	0.00	12466285	3782	4.23	3305	3310	3295	4280	2310	3295	3296.21	1.28	-45	3338	3316	3293	3271	3248	3327	3282	2262	985	5000	2430	5	1	45235478	1491	-23.54	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3315	-0.60	20250103	3260	1.07	20250102	4775	-30.99	20240604	2965	11.13	20241210	1.40	N	128820	5000	2261 억	578621	N	N	0	N	N
122	20250103	160724	57	100.00	KOSPI	유통	N	N	N	N	N	3295	15	2	0.46	292691135	88864	73.71	3270	3315	3270	4260	2300	3280	3293.70	1.27	5648	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1491	-23.54	0.25	12	0.20	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3315	-0.60	20250103	3260	1.07	20250102	4775	-30.99	20240604	2965	11.13	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
123	20250103	150727	57	100.00	KOSPI	유통	N	N	N	N	N	3290	10	2	0.30	263883360	80121	66.46	3270	3315	3270	4260	2300	3280	3293.56	1.27	7204	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1488	-23.50	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.10	2965	20241210	10.96	3315	-0.75	20250103	3260	0.92	20250102	4775	-31.10	20240604	2965	10.96	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
124	20250103	140726	57	100.00	KOSPI	유통	N	N	N	N	N	3285	5	2	0.15	230485655	69952	58.02	3270	3315	3270	4260	2300	3280	3294.91	1.27	7713	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1486	-23.46	0.25	12	0.15	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3315	-0.90	20250103	3260	0.77	20250102	4775	-31.20	20240604	2965	10.79	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
125	20250103	130726	57	100.00	KOSPI	유통	N	N	N	N	N	3305	25	2	0.76	117739245	35694	29.61	3270	3315	3270	4260	2300	3280	3298.57	1.27	8479	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1495	-23.61	0.25	12	0.08	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	3315	-0.30	20250103	3260	1.38	20250102	4775	-30.79	20240604	2965	11.47	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
126	20250103	120724	57	100.00	KOSPI	유통	N	N	N	N	N	3305	25	2	0.76	95985655	29110	24.14	3270	3315	3270	4260	2300	3280	3297.34	1.27	7966	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1495	-23.61	0.25	12	0.06	-140.00	13314.00	4775	20240604	-30.79	2965	20241210	11.47	3315	-0.30	20250103	3260	1.38	20250102	4775	-30.79	20240604	2965	11.47	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
127	20250103	110726	57	100.00	KOSPI	유통	N	N	N	N	N	3300	20	2	0.61	78430485	23797	19.74	3270	3315	3270	4260	2300	3280	3295.81	1.27	8445	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1493	-23.57	0.25	12	0.05	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3315	-0.45	20250103	3260	1.23	20250102	4775	-30.89	20240604	2965	11.30	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
128	20250103	100723	57	100.00	KOSPI	유통	N	N	N	N	N	3295	15	2	0.46	60281135	18294	15.17	3270	3315	3270	4260	2300	3280	3295.13	1.27	6039	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1491	-23.54	0.25	12	0.04	-140.00	13314.00	4775	20240604	-30.99	2965	20241210	11.13	3315	-0.60	20250103	3260	1.07	20250102	4775	-30.99	20240604	2965	11.13	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
129	20250103	090726	57	100.00	KOSPI	유통	N	N	N	N	N	3300	20	2	0.61	11785240	3588	2.98	3270	3305	3270	4260	2300	3280	3284.63	1.27	2343	3326	3302	3281	3257	3236	3315	3270	2262	980	5000	2420	5	1	45235478	1493	-23.57	0.25	12	0.01	-140.00	13314.00	4775	20240604	-30.89	2965	20241210	11.30	3305	0.00	20250102	3260	1.23	20250102	4775	-30.89	20240604	2965	11.30	20241210	1.41	N	128820	5000	2261 억	573580	N	N	0	N	N
130	20250102	160719	57	100.00	KOSPI	유통	N	N	N	N	N	3280	15	2	0.46	391986100	119494	149.85	3265	3305	3260	4240	2290	3265	3280.38	1.20	28638	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1484	-23.43	0.25	12	0.26	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3305	-0.76	20250102	3260	0.61	20250102	4775	-31.31	20240604	2965	10.62	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
131	20250102	150720	57	100.00	KOSPI	유통	N	N	N	N	N	3285	20	2	0.61	388036830	118292	148.34	3265	3305	3260	4240	2290	3265	3280.33	1.20	29428	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1486	-23.46	0.25	12	0.26	-140.00	13314.00	4775	20240604	-31.20	2965	20241210	10.79	3305	-0.61	20250102	3260	0.77	20250102	4775	-31.20	20240604	2965	10.79	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
132	20250102	140718	57	100.00	KOSPI	유통	N	N	N	N	N	3275	10	2	0.31	368548040	112352	140.89	3265	3305	3260	4240	2290	3265	3280.30	1.20	28933	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1481	-23.39	0.25	12	0.25	-140.00	13314.00	4775	20240604	-31.41	2965	20241210	10.46	3305	-0.91	20250102	3260	0.46	20250102	4775	-31.41	20240604	2965	10.46	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
133	20250102	130718	57	100.00	KOSPI	유통	N	N	N	N	N	3280	15	2	0.46	351753095	107227	134.47	3265	3305	3260	4240	2290	3265	3280.45	1.20	30795	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1484	-23.43	0.25	12	0.24	-140.00	13314.00	4775	20240604	-31.31	2965	20241210	10.62	3305	-0.76	20250102	3260	0.61	20250102	4775	-31.31	20240604	2965	10.62	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
134	20250102	120717	57	100.00	KOSPI	유통	N	N	N	N	N	3270	5	2	0.15	319724425	97444	122.20	3265	3305	3260	4240	2290	3265	3281.11	1.20	32779	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1479	-23.36	0.25	12	0.22	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3305	-1.06	20250102	3260	0.31	20250102	4775	-31.52	20240604	2965	10.29	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
135	20250102	110708	57	100.00	KOSPI	유통	N	N	N	N	N	3270	5	2	0.15	273827005	83405	104.59	3265	3305	3265	4240	2290	3265	3283.10	1.20	36240	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1479	-23.36	0.25	12	0.18	-140.00	13314.00	4775	20240604	-31.52	2965	20241210	10.29	3305	-1.06	20250102	3265	0.15	20250102	4775	-31.52	20240604	2965	10.29	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
136	20250102	100715	57	100.00	KOSPI	유통	N	N	N	N	N	3275	10	2	0.31	23932365	7280	9.13	3265	3300	3265	4240	2290	3265	3287.41	1.20	-1412	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1481	-23.39	0.25	12	0.02	-140.00	13314.00	4775	20240604	-31.41	2965	20241210	10.46	3300	-0.76	20250102	3265	0.31	20250102	4775	-31.41	20240604	2965	10.46	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N
137	20250102	090709	57	100.00	KOSPI	유통	N	N	N	N	N	3265	0	3	0.00	0	0	0.00	0	0	0	4240	2290	3265	0.00	1.20	0	3311	3287	3256	3232	3201	3300	3245	2262	975	5000	2410	5	1	45235478	1477	-23.32	0.25	12	0.00	-140.00	13314.00	4775	20240604	-31.62	2965	20241210	10.12	0	0.00	0	0	0.00	0	4775	-31.62	20240604	2965	10.12	20241210	1.39	N	128820	5000	2261 억	542624	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History