KissMeData/118000/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160830	57	100.00	KOSPI		유통	N	N	N	N		N	314	-4	5	-1.26	84855383	268728	94.09	318	321	313	413	223	318	315.77	0.10	0	-5134	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	517	-3.14	0.46	12	0.16	-100.00	688.00	684	20240621	-54.09	266	20241209	18.05	398	-21.11	20250109	278	12.95	20250102	684	-54.09	20240621	266	18.05	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
3	20250124	150829	57	100.00	KOSPI		유통	N	N	N	N		N	318	0	3	0.00	78763597	249358	87.31	318	321	313	413	223	318	315.87	0.10	0	2742	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	524	-3.18	0.46	12	0.15	-100.00	688.00	684	20240621	-53.51	266	20241209	19.55	398	-20.10	20250109	278	14.39	20250102	684	-53.51	20240621	266	19.55	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
4	20250124	140828	57	100.00	KOSPI		유통	N	N	N	N		N	320	2	2	0.63	53182839	169100	59.21	318	320	313	413	223	318	314.51	0.10	0	865	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	527	-3.20	0.47	12	0.10	-100.00	688.00	684	20240621	-53.22	266	20241209	20.30	398	-19.60	20250109	278	15.11	20250102	684	-53.22	20240621	266	20.30	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
5	20250124	130830	57	100.00	KOSPI		유통	N	N	N	N		N	316	-2	5	-0.63	41044852	130548	45.71	318	318	313	413	223	318	314.40	0.10	0	3178	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	521	-3.16	0.46	12	0.08	-100.00	688.00	684	20240621	-53.80	266	20241209	18.80	398	-20.60	20250109	278	13.67	20250102	684	-53.80	20240621	266	18.80	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
6	20250124	120826	57	100.00	KOSPI		유통	N	N	N	N		N	315	-3	5	-0.94	33737119	107368	37.59	318	318	313	413	223	318	314.22	0.10	0	1347	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	519	-3.15	0.46	12	0.07	-100.00	688.00	684	20240621	-53.95	266	20241209	18.42	398	-20.85	20250109	278	13.31	20250102	684	-53.95	20240621	266	18.42	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
7	20250124	110829	57	100.00	KOSPI		유통	N	N	N	N		N	316	-2	5	-0.63	29099299	92620	32.43	318	318	313	413	223	318	314.18	0.10	0	1347	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	521	-3.16	0.46	12	0.06	-100.00	688.00	684	20240621	-53.80	266	20241209	18.80	398	-20.60	20250109	278	13.67	20250102	684	-53.80	20240621	266	18.80	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
8	20250124	100825	57	100.00	KOSPI		유통	N	N	N	N		N	316	-2	5	-0.63	20795925	66149	23.16	318	318	313	413	223	318	314.38	0.10	0	1347	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	521	-3.16	0.46	12	0.04	-100.00	688.00	684	20240621	-53.80	266	20241209	18.80	398	-20.60	20250109	278	13.67	20250102	684	-53.80	20240621	266	18.80	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
9	20250124	090830	57	100.00	KOSPI		유통	N	N	N	N		N	318	0	3	0.00	632082	1995	0.70	318	318	316	413	223	318	316.83	0.10	0	-2	332	325	320	313	308	322	310	824	95	500	220	1	1	164777364	524	-3.18	0.46	12	0.00	-100.00	688.00	684	20240621	-53.51	266	20241209	19.55	398	-20.10	20250109	278	14.39	20250102	684	-53.51	20240621	266	19.55	20241209	0.14	N	118000	500	823 억		166352	N	N	0	N	00	N
10	20250123	160825	57	100.00	KOSPI		유통	N	N	N	N		N	318	-2	5	-0.62	90622171	285613	86.38	319	327	315	416	224	320	317.29	0.11	0	-18654	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	524	-3.18	0.46	12	0.17	-100.00	688.00	684	20240621	-53.51	266	20241209	19.55	398	-20.10	20250109	278	14.39	20250102	684	-53.51	20240621	266	19.55	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
11	20250123	150824	57	100.00	KOSPI		유통	N	N	N	N		N	317	-3	5	-0.94	85404087	269128	81.40	319	327	315	416	224	320	317.34	0.11	0	-16567	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	522	-3.17	0.46	12	0.16	-100.00	688.00	684	20240621	-53.65	266	20241209	19.17	398	-20.35	20250109	278	14.03	20250102	684	-53.65	20240621	266	19.17	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
12	20250123	140824	57	100.00	KOSPI		유통	N	N	N	N		N	317	-3	5	-0.94	78256879	246481	74.55	319	327	315	416	224	320	317.50	0.11	0	-9877	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	522	-3.17	0.46	12	0.15	-100.00	688.00	684	20240621	-53.65	266	20241209	19.17	398	-20.35	20250109	278	14.03	20250102	684	-53.65	20240621	266	19.17	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
13	20250123	130823	57	100.00	KOSPI		유통	N	N	N	N		N	319	-1	5	-0.31	66112523	208006	62.91	319	327	315	416	224	320	317.84	0.11	0	-10386	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	526	-3.19	0.46	12	0.13	-100.00	688.00	684	20240621	-53.36	266	20241209	19.92	398	-19.85	20250109	278	14.75	20250102	684	-53.36	20240621	266	19.92	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
14	20250123	120824	57	100.00	KOSPI		유통	N	N	N	N		N	319	-1	5	-0.31	64598624	203231	61.47	319	327	315	416	224	320	317.86	0.11	0	-12468	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	526	-3.19	0.46	12	0.12	-100.00	688.00	684	20240621	-53.36	266	20241209	19.92	398	-19.85	20250109	278	14.75	20250102	684	-53.36	20240621	266	19.92	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
15	20250123	110815	57	100.00	KOSPI		유통	N	N	N	N		N	322	2	2	0.62	40896280	128476	38.86	319	327	315	416	224	320	318.32	0.11	0	-8828	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	531	-3.22	0.47	12	0.08	-100.00	688.00	684	20240621	-52.92	266	20241209	21.05	398	-19.10	20250109	278	15.83	20250102	684	-52.92	20240621	266	21.05	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
16	20250123	100824	57	100.00	KOSPI		유통	N	N	N	N		N	320	0	3	0.00	39664909	124624	37.69	319	327	315	416	224	320	318.28	0.11	0	-8828	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	527	-3.20	0.47	12	0.08	-100.00	688.00	684	20240621	-53.22	266	20241209	20.30	398	-19.60	20250109	278	15.11	20250102	684	-53.22	20240621	266	20.30	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
17	20250123	090824	57	100.00	KOSPI		유통	N	N	N	N		N	321	1	2	0.31	1737233	5445	1.65	319	322	319	416	224	320	319.05	0.11	0	-435	326	323	321	318	316	322	317	824	96	500	230	1	1	164777364	529	-3.21	0.47	12	0.00	-100.00	688.00	684	20240621	-53.07	266	20241209	20.68	398	-19.35	20250109	278	15.47	20250102	684	-53.07	20240621	266	20.68	20241209	0.14	N	118000	500	823 억		185006	N	N	0	N	00	N
18	20250122	160817	57	100.00	KOSPI		유통	N	N	N	N		N	320	-3	5	-0.93	105898738	330036	238.01	323	324	319	419	227	323	320.87	0.11	0	-682	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	527	-3.20	0.47	12	0.20	-100.00	688.00	684	20240621	-53.22	266	20241209	20.30	398	-19.60	20250109	278	15.11	20250102	684	-53.22	20240621	266	20.30	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
19	20250122	150818	57	100.00	KOSPI		유통	N	N	N	N		N	321	-2	5	-0.62	101906283	317560	229.01	323	324	319	419	227	323	320.90	0.11	0	-682	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	529	-3.21	0.47	12	0.19	-100.00	688.00	684	20240621	-53.07	266	20241209	20.68	398	-19.35	20250109	278	15.47	20250102	684	-53.07	20240621	266	20.68	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
20	20250122	140817	57	100.00	KOSPI		유통	N	N	N	N		N	321	-2	5	-0.62	94620906	294790	212.59	323	324	319	419	227	323	320.98	0.11	0	-682	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	529	-3.21	0.47	12	0.18	-100.00	688.00	684	20240621	-53.07	266	20241209	20.68	398	-19.35	20250109	278	15.47	20250102	684	-53.07	20240621	266	20.68	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
21	20250122	130819	57	100.00	KOSPI		유통	N	N	N	N		N	322	-1	5	-0.31	82575181	257103	185.41	323	324	319	419	227	323	321.18	0.11	0	-682	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	531	-3.22	0.47	12	0.16	-100.00	688.00	684	20240621	-52.92	266	20241209	21.05	398	-19.10	20250109	278	15.83	20250102	684	-52.92	20240621	266	21.05	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
22	20250122	120816	57	100.00	KOSPI		유통	N	N	N	N		N	321	-2	5	-0.62	57237728	177883	128.28	323	324	319	419	227	323	321.77	0.11	0	-600	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	529	-3.21	0.47	12	0.11	-100.00	688.00	684	20240621	-53.07	266	20241209	20.68	398	-19.35	20250109	278	15.47	20250102	684	-53.07	20240621	266	20.68	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
23	20250122	110818	57	100.00	KOSPI		유통	N	N	N	N		N	319	-4	5	-1.24	41221665	128124	92.40	323	324	319	419	227	323	321.73	0.11	0	1061	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	526	-3.19	0.46	12	0.08	-100.00	688.00	684	20240621	-53.36	266	20241209	19.92	398	-19.85	20250109	278	14.75	20250102	684	-53.36	20240621	266	19.92	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
24	20250122	100818	57	100.00	KOSPI		유통	N	N	N	N		N	323	0	3	0.00	19918430	61600	44.42	323	324	321	419	227	323	323.35	0.11	0	-113	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	532	-3.23	0.47	12	0.04	-100.00	688.00	684	20240621	-52.78	266	20241209	21.43	398	-18.84	20250109	278	16.19	20250102	684	-52.78	20240621	266	21.43	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
25	20250122	090819	57	100.00	KOSPI		유통	N	N	N	N		N	324	1	2	0.31	1339257	4166	3.00	323	324	321	419	227	323	321.47	0.11	0	656	331	326	323	318	315	325	317	824	96	500	230	1	1	164777364	534	-3.24	0.47	12	0.00	-100.00	688.00	684	20240621	-52.63	266	20241209	21.80	398	-18.59	20250109	278	16.55	20250102	684	-52.63	20240621	266	21.80	20241209	0.14	N	118000	500	823 억		185688	N	N	0	N	00	N
26	20250121	160813	57	100.00	KOSPI		유통	N	N	N	N		N	323	0	3	0.00	44708341	138663	94.45	327	328	320	419	227	323	322.42	0.10	0	22929	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	532	-3.23	0.47	12	0.08	-100.00	688.00	684	20240621	-52.78	266	20241209	21.43	398	-18.84	20250109	278	16.19	20250102	684	-52.78	20240621	266	21.43	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
27	20250121	150814	57	100.00	KOSPI		유통	N	N	N	N		N	323	0	3	0.00	42560318	131998	89.91	327	328	320	419	227	323	322.43	0.10	0	23379	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	532	-3.23	0.47	12	0.08	-100.00	688.00	684	20240621	-52.78	266	20241209	21.43	398	-18.84	20250109	278	16.19	20250102	684	-52.78	20240621	266	21.43	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
28	20250121	140815	57	100.00	KOSPI		유통	N	N	N	N		N	324	1	2	0.31	34819591	107985	73.56	327	328	320	419	227	323	322.45	0.10	0	22813	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	534	-3.24	0.47	12	0.07	-100.00	688.00	684	20240621	-52.63	266	20241209	21.80	398	-18.59	20250109	278	16.55	20250102	684	-52.63	20240621	266	21.80	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
29	20250121	130814	57	100.00	KOSPI		유통	N	N	N	N		N	323	0	3	0.00	31206611	96814	65.95	327	328	320	419	227	323	322.34	0.10	0	22436	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	532	-3.23	0.47	12	0.06	-100.00	688.00	684	20240621	-52.78	266	20241209	21.43	398	-18.84	20250109	278	16.19	20250102	684	-52.78	20240621	266	21.43	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
30	20250121	120803	57	100.00	KOSPI		유통	N	N	N	N		N	324	1	2	0.31	28115077	87231	59.42	327	328	320	419	227	323	322.31	0.10	0	22436	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	534	-3.24	0.47	12	0.05	-100.00	688.00	684	20240621	-52.63	266	20241209	21.80	398	-18.59	20250109	278	16.55	20250102	684	-52.63	20240621	266	21.80	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
31	20250121	110734	57	100.00	KOSPI		유통	N	N	N	N		N	322	-1	5	-0.31	23080290	71538	48.73	327	328	321	419	227	323	322.63	0.10	0	22531	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	531	-3.22	0.47	12	0.04	-100.00	688.00	684	20240621	-52.92	266	20241209	21.05	398	-19.10	20250109	278	15.83	20250102	684	-52.92	20240621	266	21.05	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
32	20250121	100728	57	100.00	KOSPI		유통	N	N	N	N		N	324	1	2	0.31	17060665	52906	36.04	327	328	321	419	227	323	322.47	0.10	0	22657	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	534	-3.24	0.47	12	0.03	-100.00	688.00	684	20240621	-52.63	266	20241209	21.80	398	-18.59	20250109	278	16.55	20250102	684	-52.63	20240621	266	21.80	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
33	20250121	090816	57	100.00	KOSPI		유통	N	N	N	N		N	328	5	2	1.55	73285	226	0.15	327	328	324	419	227	323	324.27	0.10	0	0	332	327	325	320	318	326	319	824	96	500	230	1	1	164777364	540	-3.28	0.48	12	0.00	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.14	N	118000	500	823 억		162680	N	N	0	N	00	N
34	20250120	160807	57	100.00	KOSPI		유통	N	N	N	N		N	323	-4	5	-1.22	47790908	146805	57.96	324	330	323	425	229	327	325.55	0.10	0	343	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	532	-3.23	0.47	12	0.09	-100.00	688.00	684	20240621	-52.78	266	20241209	21.43	398	-18.84	20250109	278	16.19	20250102	684	-52.78	20240621	266	21.43	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
35	20250120	150814	57	100.00	KOSPI		유통	N	N	N	N		N	325	-2	5	-0.61	44387472	136299	53.81	324	330	323	425	229	327	325.66	0.10	0	1997	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	536	-3.25	0.47	12	0.08	-100.00	688.00	684	20240621	-52.49	266	20241209	22.18	398	-18.34	20250109	278	16.91	20250102	684	-52.49	20240621	266	22.18	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
36	20250120	140811	57	100.00	KOSPI		유통	N	N	N	N		N	327	0	3	0.00	28556533	87465	34.53	324	330	324	425	229	327	326.49	0.10	0	1672	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	539	-3.27	0.48	12	0.05	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
37	20250120	130811	57	100.00	KOSPI		유통	N	N	N	N		N	328	1	2	0.31	13038416	39811	15.72	324	330	324	425	229	327	327.51	0.10	0	-668	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	540	-3.28	0.48	12	0.02	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
38	20250120	120813	57	100.00	KOSPI		유통	N	N	N	N		N	328	1	2	0.31	12082796	36895	14.57	324	330	324	425	229	327	327.49	0.10	0	-750	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	540	-3.28	0.48	12	0.02	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
39	20250120	110814	57	100.00	KOSPI		유통	N	N	N	N		N	327	0	3	0.00	9600748	29324	11.58	324	330	324	425	229	327	327.40	0.10	0	-750	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	539	-3.27	0.48	12	0.02	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
40	20250120	100813	57	100.00	KOSPI		유통	N	N	N	N		N	328	1	2	0.31	4786102	14594	5.76	324	330	324	425	229	327	327.95	0.10	0	1885	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	540	-3.28	0.48	12	0.01	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
41	20250120	090814	57	100.00	KOSPI		유통	N	N	N	N		N	327	0	3	0.00	1646586	5062	2.00	324	327	324	425	229	327	325.28	0.10	0	2030	351	339	332	320	313	345	326	824	98	500	230	1	1	164777364	539	-3.27	0.48	12	0.00	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.15	N	118000	500	823 억		162337	N	N	0	N	00	N
42	20250117	160810	57	100.00	KOSPI		유통	N	N	N	N		N	327	1	2	0.31	81986059	249912	63.78	326	344	325	423	229	326	328.07	0.10	0	-3385	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	539	-3.27	0.48	12	0.15	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
43	20250117	150812	57	100.00	KOSPI		유통	N	N	N	N		N	328	2	2	0.61	75503481	230075	58.72	326	344	325	423	229	326	328.17	0.10	0	-2572	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	540	-3.28	0.48	12	0.14	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
44	20250117	140813	57	100.00	KOSPI		유통	N	N	N	N		N	328	2	2	0.61	51710572	157103	40.09	326	344	326	423	229	326	329.15	0.10	0	-2841	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	540	-3.28	0.48	12	0.10	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
45	20250117	130810	57	100.00	KOSPI		유통	N	N	N	N		N	328	2	2	0.61	49236044	149547	38.16	326	344	326	423	229	326	329.23	0.10	0	774	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	540	-3.28	0.48	12	0.09	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
46	20250117	120813	57	100.00	KOSPI		유통	N	N	N	N		N	329	3	2	0.92	43279523	131350	33.52	326	344	326	423	229	326	329.50	0.10	0	1277	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	542	-3.29	0.48	12	0.08	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
47	20250117	110811	57	100.00	KOSPI		유통	N	N	N	N		N	329	3	2	0.92	38537579	116893	29.83	326	344	326	423	229	326	329.68	0.10	0	-521	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	542	-3.29	0.48	12	0.07	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
48	20250117	100813	57	100.00	KOSPI		유통	N	N	N	N		N	327	1	2	0.31	34357005	104144	26.58	326	344	326	423	229	326	329.90	0.10	0	-1293	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	539	-3.27	0.48	12	0.06	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
49	20250117	090813	57	100.00	KOSPI		유통	N	N	N	N		N	331	5	2	1.53	4768151	14315	3.65	326	344	326	423	229	326	333.09	0.10	0	-1879	339	332	327	320	315	330	318	824	97	500	230	1	1	164777364	545	-3.31	0.48	12	0.01	-100.00	688.00	684	20240621	-51.61	266	20241209	24.44	398	-16.83	20250109	278	19.06	20250102	684	-51.61	20240621	266	24.44	20241209	0.13	N	118000	500	823 억		165722	N	N	4	N	00	N
50	20250116	160806	57	100.00	KOSPI		유통	N	N	N	N		N	326	-2	5	-0.61	127777745	390616	134.85	334	334	322	426	230	328	327.12	0.10	0	-704	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	537	-3.26	0.47	12	0.24	-100.00	688.00	684	20240621	-52.34	266	20241209	22.56	398	-18.09	20250109	278	17.27	20250102	684	-52.34	20240621	266	22.56	20241209	0.13	N	118000	500	823 억		166332	N	N	4	N	00	N
51	20250116	150727	57	100.00	KOSPI		유통	N	N	N	N		N	328	0	3	0.00	123921333	378825	130.78	334	334	322	426	230	328	327.12	0.10	0	565	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	540	-3.28	0.48	12	0.23	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
52	20250116	140811	57	100.00	KOSPI		유통	N	N	N	N		N	324	-4	5	-1.22	117195216	358285	123.69	334	334	322	426	230	328	327.10	0.10	0	2337	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	534	-3.24	0.47	12	0.22	-100.00	688.00	684	20240621	-52.63	266	20241209	21.80	398	-18.59	20250109	278	16.55	20250102	684	-52.63	20240621	266	21.80	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
53	20250116	130809	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	109030013	333223	115.03	334	334	322	426	230	328	327.20	0.10	0	2956	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.20	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
54	20250116	120809	57	100.00	KOSPI		유통	N	N	N	N		N	327	-1	5	-0.30	85353264	260981	90.09	334	334	322	426	230	328	327.05	0.10	0	1260	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	539	-3.27	0.48	12	0.16	-100.00	688.00	684	20240621	-52.19	266	20241209	22.93	398	-17.84	20250109	278	17.63	20250102	684	-52.19	20240621	266	22.93	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
55	20250116	110811	57	100.00	KOSPI		유통	N	N	N	N		N	326	-2	5	-0.61	41053554	124794	43.08	334	334	326	426	230	328	328.97	0.10	0	2778	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	537	-3.26	0.47	12	0.08	-100.00	688.00	684	20240621	-52.34	266	20241209	22.56	398	-18.09	20250109	278	17.27	20250102	684	-52.34	20240621	266	22.56	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
56	20250116	100810	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	31514819	95649	33.02	334	334	327	426	230	328	329.48	0.10	0	2889	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.06	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
57	20250116	090812	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	10937308	32888	11.35	334	334	329	426	230	328	332.56	0.10	0	-4279	352	340	333	321	314	336	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.02	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.13	N	118000	500	823 억		166332	N	N	0	N	00	N
58	20250115	160808	57	100.00	KOSPI		유통	N	N	N	N		N	328	0	3	0.00	95730435	289668	48.17	330	345	326	426	230	328	330.48	0.10	0	2467	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	540	-3.28	0.48	12	0.18	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
59	20250115	150809	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	94073722	284631	47.33	330	345	327	426	230	328	330.51	0.10	0	2751	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.17	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
60	20250115	140802	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	91779046	277635	46.17	330	345	327	426	230	328	330.57	0.10	0	1884	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.17	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
61	20250115	130809	57	100.00	KOSPI		유통	N	N	N	N		N	329	1	2	0.30	74246148	224176	37.28	330	345	327	426	230	328	331.20	0.10	0	8676	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	542	-3.29	0.48	12	0.14	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
62	20250115	120752	57	100.00	KOSPI		유통	N	N	N	N		N	330	2	2	0.61	65379003	197235	32.80	330	345	327	426	230	328	331.48	0.10	0	9371	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	544	-3.30	0.48	12	0.12	-100.00	688.00	684	20240621	-51.75	266	20241209	24.06	398	-17.09	20250109	278	18.71	20250102	684	-51.75	20240621	266	24.06	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
63	20250115	110809	57	100.00	KOSPI		유통	N	N	N	N		N	335	7	2	2.13	38268707	114921	19.11	330	345	327	426	230	328	333.00	0.10	0	4656	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	552	-3.35	0.49	12	0.07	-100.00	688.00	684	20240621	-51.02	266	20241209	25.94	398	-15.83	20250109	278	20.50	20250102	684	-51.02	20240621	266	25.94	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
64	20250115	100808	57	100.00	KOSPI		유통	N	N	N	N		N	331	3	2	0.91	30282490	90937	15.12	330	345	327	426	230	328	333.01	0.10	0	5448	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	545	-3.31	0.48	12	0.06	-100.00	688.00	684	20240621	-51.61	266	20241209	24.44	398	-16.83	20250109	278	19.06	20250102	684	-51.61	20240621	266	24.44	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
65	20250115	090811	57	100.00	KOSPI		유통	N	N	N	N		N	338	10	2	3.05	11654403	34689	5.77	330	345	328	426	230	328	335.97	0.10	0	2071	356	342	334	320	312	339	317	824	98	500	230	1	1	164777364	557	-3.38	0.49	12	0.02	-100.00	688.00	684	20240621	-50.58	266	20241209	27.07	398	-15.08	20250109	278	21.58	20250102	684	-50.58	20240621	266	27.07	20241209	0.14	N	118000	500	823 억		163865	N	N	17	N	00	N
66	20250114	160753	57	100.00	KOSPI		유통	N	N	N	N		N	328	-5	5	-1.50	198080503	593154	32.37	328	348	326	432	234	333	334.06	0.10	0	1577	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	540	-3.28	0.48	12	0.36	-100.00	688.00	684	20240621	-52.05	266	20241209	23.31	398	-17.59	20250109	278	17.99	20250102	684	-52.05	20240621	266	23.31	20241209	0.08	N	118000	500	823 억		162498	N	N	17	N	00	N
67	20250114	150806	57	100.00	KOSPI		유통	N	N	N	N		N	332	-1	5	-0.30	179662622	537088	29.31	328	348	326	432	234	333	334.51	0.10	0	1577	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	547	-3.32	0.48	12	0.33	-100.00	688.00	684	20240621	-51.46	266	20241209	24.81	398	-16.58	20250109	278	19.42	20250102	684	-51.46	20240621	266	24.81	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
68	20250114	140804	57	100.00	KOSPI		유통	N	N	N	N		N	330	-3	5	-0.90	159939570	477334	26.05	328	348	326	432	234	333	335.07	0.10	0	1960	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	544	-3.30	0.48	12	0.29	-100.00	688.00	684	20240621	-51.75	266	20241209	24.06	398	-17.09	20250109	278	18.71	20250102	684	-51.75	20240621	266	24.06	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
69	20250114	130804	57	100.00	KOSPI		유통	N	N	N	N		N	332	-1	5	-0.30	149011008	444291	24.24	328	348	326	432	234	333	335.39	0.10	0	1057	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	547	-3.32	0.48	12	0.27	-100.00	688.00	684	20240621	-51.46	266	20241209	24.81	398	-16.58	20250109	278	19.42	20250102	684	-51.46	20240621	266	24.81	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
70	20250114	120800	57	100.00	KOSPI		유통	N	N	N	N		N	335	2	2	0.60	130122781	387678	21.16	328	348	326	432	234	333	335.65	0.10	0	-2864	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	552	-3.35	0.49	12	0.24	-100.00	688.00	684	20240621	-51.02	266	20241209	25.94	398	-15.83	20250109	278	20.50	20250102	684	-51.02	20240621	266	25.94	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
71	20250114	110801	57	100.00	KOSPI		유통	N	N	N	N		N	335	2	2	0.60	111560828	332189	18.13	328	348	326	432	234	333	335.84	0.10	0	-1108	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	552	-3.35	0.49	12	0.20	-100.00	688.00	684	20240621	-51.02	266	20241209	25.94	398	-15.83	20250109	278	20.50	20250102	684	-51.02	20240621	266	25.94	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
72	20250114	100759	57	100.00	KOSPI		유통	N	N	N	N		N	331	-2	5	-0.60	97246936	289367	15.79	328	348	326	432	234	333	336.07	0.10	0	7618	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	545	-3.31	0.48	12	0.18	-100.00	688.00	684	20240621	-51.61	266	20241209	24.44	398	-16.83	20250109	278	19.06	20250102	684	-51.61	20240621	266	24.44	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
73	20250114	090803	57	100.00	KOSPI		유통	N	N	N	N		N	329	-4	5	-1.20	7777590	23757	1.30	328	331	326	432	234	333	327.38	0.10	0	1858	377	354	339	316	301	347	309	824	99	500	230	1	1	164777364	542	-3.29	0.48	12	0.01	-100.00	688.00	684	20240621	-51.90	266	20241209	23.68	398	-17.34	20250109	278	18.35	20250102	684	-51.90	20240621	266	23.68	20241209	0.08	N	118000	500	823 억		162498	N	N	0	N	00	N
74	20250113	160752	57	100.00	KOSPI		유통	N	N	N	N		N	333	-7	5	-2.06	620517383	1829502	117.26	335	362	324	442	238	340	339.17	0.10	0	-1429	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	549	-3.33	0.48	12	1.11	-100.00	688.00	684	20240621	-51.32	266	20241209	25.19	398	-16.33	20250109	278	19.78	20250102	684	-51.32	20240621	266	25.19	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
75	20250113	150756	57	100.00	KOSPI		유통	N	N	N	N		N	333	-7	5	-2.06	611238146	1801411	115.46	335	362	324	442	238	340	339.31	0.10	0	757	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	549	-3.33	0.48	12	1.09	-100.00	688.00	684	20240621	-51.32	266	20241209	25.19	398	-16.33	20250109	278	19.78	20250102	684	-51.32	20240621	266	25.19	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
76	20250113	140741	57	100.00	KOSPI		유통	N	N	N	N		N	334	-6	5	-1.76	576255327	1695897	108.70	335	362	324	442	238	340	339.79	0.10	0	2627	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	550	-3.34	0.49	12	1.03	-100.00	688.00	684	20240621	-51.17	266	20241209	25.56	398	-16.08	20250109	278	20.14	20250102	684	-51.17	20240621	266	25.56	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
77	20250113	130745	57	100.00	KOSPI		유통	N	N	N	N		N	336	-4	5	-1.18	551525174	1622142	103.97	335	362	324	442	238	340	340.00	0.10	0	2308	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	554	-3.36	0.49	12	0.98	-100.00	688.00	684	20240621	-50.88	266	20241209	26.32	398	-15.58	20250109	278	20.86	20250102	684	-50.88	20240621	266	26.32	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
78	20250113	120748	57	100.00	KOSPI		유통	N	N	N	N		N	339	-1	5	-0.29	467449563	1370468	87.84	335	362	324	442	238	340	341.09	0.10	0	-3531	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	559	-3.39	0.49	12	0.83	-100.00	688.00	684	20240621	-50.44	266	20241209	27.44	398	-14.82	20250109	278	21.94	20250102	684	-50.44	20240621	266	27.44	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
79	20250113	110746	57	100.00	KOSPI		유통	N	N	N	N		N	346	6	2	1.76	235215666	695996	44.61	335	362	324	442	238	340	337.96	0.10	0	-1535	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	570	-3.46	0.50	12	0.42	-100.00	688.00	684	20240621	-49.42	266	20241209	30.08	398	-13.07	20250109	278	24.46	20250102	684	-49.42	20240621	266	30.08	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
80	20250113	100745	57	100.00	KOSPI		유통	N	N	N	N		N	336	-4	5	-1.18	70198140	210468	13.49	335	343	326	442	238	340	333.53	0.10	0	1603	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	554	-3.36	0.49	12	0.13	-100.00	688.00	684	20240621	-50.88	266	20241209	26.32	398	-15.58	20250109	278	20.86	20250102	684	-50.88	20240621	266	26.32	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
81	20250113	090751	57	100.00	KOSPI		유통	N	N	N	N		N	330	-10	5	-2.94	32797903	99206	6.36	335	335	326	442	238	340	330.60	0.10	0	10845	378	358	346	326	314	353	321	824	102	500	240	1	1	164777364	544	-3.30	0.48	12	0.06	-100.00	688.00	684	20240621	-51.75	266	20241209	24.06	398	-17.09	20250109	278	18.71	20250102	684	-51.75	20240621	266	24.06	20241209	0.02	N	118000	500	823 억		164043	N	N	0	N	00	N
82	20250110	160728	57	100.00	KOSPI		유통	N	N	N	N		N	340	-24	5	-6.59	532543015	1555020	13.30	364	366	334	473	255	364	342.47	0.09	0	9639	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	560	-3.40	0.49	12	0.94	-100.00	688.00	684	20240621	-50.29	266	20241209	27.82	398	-14.57	20250109	278	22.30	20250102	684	-50.29	20240621	266	27.82	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
83	20250110	150739	57	100.00	KOSPI		유통	N	N	N	N		N	339	-25	5	-6.87	512308882	1495096	12.78	364	366	334	473	255	364	342.66	0.09	0	11878	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	559	-3.39	0.49	12	0.91	-100.00	688.00	684	20240621	-50.44	266	20241209	27.44	398	-14.82	20250109	278	21.94	20250102	684	-50.44	20240621	266	27.44	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
84	20250110	140742	57	100.00	KOSPI		유통	N	N	N	N		N	336	-28	5	-7.69	428555930	1246780	10.66	364	366	335	473	255	364	343.73	0.09	0	22715	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	554	-3.36	0.49	12	0.76	-100.00	688.00	684	20240621	-50.88	266	20241209	26.32	398	-15.58	20250109	278	20.86	20250102	684	-50.88	20240621	266	26.32	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
85	20250110	130742	57	100.00	KOSPI		유통	N	N	N	N		N	341	-23	5	-6.32	381318298	1106757	9.46	364	366	336	473	255	364	344.54	0.09	0	25130	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	562	-3.41	0.50	12	0.67	-100.00	688.00	684	20240621	-50.15	266	20241209	28.20	398	-14.32	20250109	278	22.66	20250102	684	-50.15	20240621	266	28.20	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
86	20250110	120742	57	100.00	KOSPI		유통	N	N	N	N		N	341	-23	5	-6.32	369880087	1073243	9.18	364	366	336	473	255	364	344.64	0.09	0	27057	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	562	-3.41	0.50	12	0.65	-100.00	688.00	684	20240621	-50.15	266	20241209	28.20	398	-14.32	20250109	278	22.66	20250102	684	-50.15	20240621	266	28.20	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
87	20250110	110741	57	100.00	KOSPI		유통	N	N	N	N		N	342	-22	5	-6.04	330753802	958469	8.20	364	366	336	473	255	364	345.09	0.09	0	32082	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	564	-3.42	0.50	12	0.58	-100.00	688.00	684	20240621	-50.00	266	20241209	28.57	398	-14.07	20250109	278	23.02	20250102	684	-50.00	20240621	266	28.57	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
88	20250110	100739	57	100.00	KOSPI		유통	N	N	N	N		N	344	-20	5	-5.49	282804727	817673	6.99	364	366	337	473	255	364	345.87	0.09	0	29729	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	567	-3.44	0.50	12	0.50	-100.00	688.00	684	20240621	-49.71	266	20241209	29.32	398	-13.57	20250109	278	23.74	20250102	684	-49.71	20240621	266	29.32	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
89	20250110	090743	57	100.00	KOSPI		유통	N	N	N	N		N	347	-17	5	-4.67	72859529	205410	1.76	364	366	344	473	255	364	354.70	0.09	0	16806	427	395	366	334	305	411	350	824	109	500	260	1	1	164777364	572	-3.47	0.50	12	0.12	-100.00	688.00	684	20240621	-49.27	266	20241209	30.45	398	-12.81	20250109	278	24.82	20250102	684	-49.27	20240621	266	30.45	20241209	0.02	N	118000	500	823 억		154262	N	N	0	N	00	N
90	20250109	160736	57	100.00	KOSPI		유통	N	N	N	N		N	364	25	2	7.37	4330757909	11621594	79.05	337	398	337	440	238	339	372.65	0.10	0	-10671	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	600	-3.64	0.53	12	7.05	-100.00	688.00	684	20240621	-46.78	266	20241209	36.84	398	-8.54	20250109	278	30.94	20250102	684	-46.78	20240621	266	36.84	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
91	20250109	150735	57	100.00	KOSPI		유통	N	N	N	N		N	356	17	2	5.01	4274582419	11465821	77.99	337	398	337	440	238	339	372.81	0.10	0	-94	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	587	-3.56	0.52	12	6.96	-100.00	688.00	684	20240621	-47.95	266	20241209	33.83	398	-10.55	20250109	278	28.06	20250102	684	-47.95	20240621	266	33.83	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
92	20250109	140737	57	100.00	KOSPI		유통	N	N	N	N		N	358	19	2	5.60	4017036720	10753146	73.14	337	398	337	440	238	339	373.57	0.10	0	-9972	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	590	-3.58	0.52	12	6.53	-100.00	688.00	684	20240621	-47.66	266	20241209	34.59	398	-10.05	20250109	278	28.78	20250102	684	-47.66	20240621	266	34.59	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
93	20250109	130736	57	100.00	KOSPI		유통	N	N	N	N		N	351	12	2	3.54	3759355109	10025659	68.19	337	398	337	440	238	339	374.97	0.10	0	15753	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	578	-3.51	0.51	12	6.08	-100.00	688.00	684	20240621	-48.68	266	20241209	31.95	398	-11.81	20250109	278	26.26	20250102	684	-48.68	20240621	266	31.95	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
94	20250109	120737	57	100.00	KOSPI		유통	N	N	N	N		N	361	22	2	6.49	3636512718	9681323	65.85	337	398	337	440	238	339	375.62	0.10	0	-5872	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	595	-3.61	0.52	12	5.88	-100.00	688.00	684	20240621	-47.22	266	20241209	35.71	398	-9.30	20250109	278	29.86	20250102	684	-47.22	20240621	266	35.71	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
95	20250109	110742	57	100.00	KOSPI		유통	N	N	N	N		N	369	30	2	8.85	3379151020	8974262	61.04	337	398	337	440	238	339	376.54	0.10	0	2743	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	608	-3.69	0.54	12	5.45	-100.00	688.00	684	20240621	-46.05	266	20241209	38.72	398	-7.29	20250109	278	32.73	20250102	684	-46.05	20240621	266	38.72	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
96	20250109	100738	57	100.00	KOSPI		유통	N	N	N	N		N	375	36	2	10.62	2748531619	7294419	49.62	337	398	337	440	238	339	376.80	0.10	0	21573	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	618	-3.75	0.55	12	4.43	-100.00	688.00	684	20240621	-45.18	266	20241209	40.98	398	-5.78	20250109	278	34.89	20250102	684	-45.18	20240621	266	40.98	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
97	20250109	090742	57	100.00	KOSPI		유통	N	N	N	N		N	371	32	2	9.44	769067313	2060200	14.01	337	398	337	440	238	339	373.30	0.10	0	-3750	429	384	338	293	247	406	315	824	101	500	240	1	1	164777364	611	-3.71	0.54	12	1.25	-100.00	688.00	684	20240621	-45.76	266	20241209	39.47	398	-6.78	20250109	278	33.45	20250102	684	-45.76	20240621	266	39.47	20241209	0.02	N	118000	500	823 억		165350	N	N	79	N	00	N
98	20250108	160731	57	100.00	KOSPI		유통	N	N	N	N		N	339	44	2	14.92	5064191554	14333047	20380.87	293	383	292	383	207	295	353.35	0.11	0	-15078	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	559	-3.39	0.49	12	8.70	-100.00	688.00	684	20240621	-50.44	266	20241209	27.44	383	-11.49	20250108	278	21.94	20250102	684	-50.44	20240621	266	27.44	20241209	0.02	N	118000	500	823 억		179433	N	N	79	N	00	N
99	20250108	150734	57	100.00	KOSPI		유통	N	N	N	N		N	383	88	1	29.83	4351355538	12347896	17558.08	293	383	292	383	207	295	352.40	0.11	0	-14807	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	631	-3.83	0.56	12	7.49	-100.00	688.00	684	20240621	-44.01	266	20241209	43.98	383	0.00	20250108	278	37.77	20250102	684	-44.01	20240621	266	43.98	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
100	20250108	140737	57	100.00	KOSPI		유통	N	N	N	N		N	345	50	2	16.95	2282334772	6724437	9561.81	293	368	292	383	207	295	339.41	0.11	0	9073	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	568	-3.45	0.50	12	4.08	-100.00	688.00	684	20240621	-49.56	266	20241209	29.70	368	-6.25	20250108	278	24.10	20250102	684	-49.56	20240621	266	29.70	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
101	20250108	130736	57	100.00	KOSPI		유통	N	N	N	N		N	332	37	2	12.54	559134557	1662093	2363.41	293	352	292	383	207	295	336.40	0.11	0	-10263	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	547	-3.32	0.48	12	1.01	-100.00	688.00	684	20240621	-51.46	266	20241209	24.81	352	-5.68	20250108	278	19.42	20250102	684	-51.46	20240621	266	24.81	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
102	20250108	120732	57	100.00	KOSPI		유통	N	N	N	N		N	299	4	2	1.36	29527991	98578	140.17	293	306	292	383	207	295	299.54	0.11	0	-1415	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	493	-2.99	0.43	12	0.06	-100.00	688.00	684	20240621	-56.29	266	20241209	12.41	306	-2.29	20250108	278	7.55	20250102	684	-56.29	20240621	266	12.41	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
103	20250108	110733	57	100.00	KOSPI		유통	N	N	N	N		N	299	4	2	1.36	23891191	79635	113.24	293	306	292	383	207	295	300.01	0.11	0	-1494	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	493	-2.99	0.43	12	0.05	-100.00	688.00	684	20240621	-56.29	266	20241209	12.41	306	-2.29	20250108	278	7.55	20250102	684	-56.29	20240621	266	12.41	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
104	20250108	100735	57	100.00	KOSPI		유통	N	N	N	N		N	297	2	2	0.68	6084113	20554	29.23	293	299	292	383	207	295	296.01	0.11	0	-423	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	489	-2.97	0.43	12	0.01	-100.00	688.00	684	20240621	-56.58	266	20241209	11.65	299	-0.67	20250108	278	6.83	20250102	684	-56.58	20240621	266	11.65	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
105	20250108	090734	57	100.00	KOSPI		유통	N	N	N	N		N	295	0	3	0.00	2344304	7997	11.37	293	295	292	383	207	295	293.15	0.11	0	75	301	297	292	288	283	300	291	824	88	500	210	1	1	164777364	486	-2.95	0.43	12	0.00	-100.00	688.00	684	20240621	-56.87	266	20241209	10.90	296	-0.34	20250107	278	6.12	20250102	684	-56.87	20240621	266	10.90	20241209	0.02	N	118000	500	823 억		179433	N	N	48	N	00	N
106	20250107	160728	57	100.00	KOSPI		유통	N	N	N	N		N	295	5	2	1.72	20479091	70325	58.07	290	296	287	377	203	290	291.21	0.11	0	284	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	486	-2.95	0.43	12	0.04	-100.00	688.00	684	20240621	-56.87	266	20241209	10.90	296	-0.34	20250107	278	6.12	20250102	684	-56.87	20240621	266	10.90	20241209	0.02	N	118000	500	823 억		179838	N	N	48	N	00	N
107	20250107	150730	57	100.00	KOSPI		유통	N	N	N	N		N	294	4	2	1.38	18424853	63338	52.30	290	296	287	377	203	290	290.90	0.11	0	201	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	484	-2.94	0.43	12	0.04	-100.00	688.00	684	20240621	-57.02	266	20241209	10.53	296	-0.68	20250107	278	5.76	20250102	684	-57.02	20240621	266	10.53	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
108	20250107	140728	57	100.00	KOSPI		유통	N	N	N	N		N	294	4	2	1.38	18331899	63022	52.04	290	296	287	377	203	290	290.88	0.11	0	229	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	484	-2.94	0.43	12	0.04	-100.00	688.00	684	20240621	-57.02	266	20241209	10.53	296	-0.68	20250107	278	5.76	20250102	684	-57.02	20240621	266	10.53	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
109	20250107	130727	57	100.00	KOSPI		유통	N	N	N	N		N	292	2	2	0.69	10796124	37280	30.78	290	292	287	377	203	290	289.60	0.11	0	393	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	481	-2.92	0.42	12	0.02	-100.00	688.00	684	20240621	-57.31	266	20241209	9.77	295	-1.02	20250106	278	5.04	20250102	684	-57.31	20240621	266	9.77	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
110	20250107	120729	57	100.00	KOSPI		유통	N	N	N	N		N	290	0	3	0.00	10126055	34975	28.88	290	292	287	377	203	290	289.52	0.11	0	399	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	478	-2.90	0.42	12	0.02	-100.00	688.00	684	20240621	-57.60	266	20241209	9.02	295	-1.69	20250106	278	4.32	20250102	684	-57.60	20240621	266	9.02	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
111	20250107	110724	57	100.00	KOSPI		유통	N	N	N	N		N	290	0	3	0.00	6665359	22963	18.96	290	292	288	377	203	290	290.27	0.11	0	680	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	478	-2.90	0.42	12	0.01	-100.00	688.00	684	20240621	-57.60	266	20241209	9.02	295	-1.69	20250106	278	4.32	20250102	684	-57.60	20240621	266	9.02	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
112	20250107	100730	57	100.00	KOSPI		유통	N	N	N	N		N	291	1	2	0.34	2471115	8488	7.01	290	292	290	377	203	290	291.13	0.11	0	-60	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	480	-2.91	0.42	12	0.01	-100.00	688.00	684	20240621	-57.46	266	20241209	9.40	295	-1.36	20250106	278	4.68	20250102	684	-57.46	20240621	266	9.40	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
113	20250107	090732	57	100.00	KOSPI		유통	N	N	N	N		N	291	1	2	0.34	786440	2700	2.23	290	292	290	377	203	290	291.27	0.11	0	-95	300	294	289	283	278	298	287	824	87	500	200	1	1	164777364	480	-2.91	0.42	12	0.00	-100.00	688.00	684	20240621	-57.46	266	20241209	9.40	295	-1.36	20250106	278	4.68	20250102	684	-57.46	20240621	266	9.40	20241209	0.02	N	118000	500	823 억		179838	N	N	0	N	00	N
114	20250106	160721	57	100.00	KOSPI		유통	N	N	N	N		N	290	6	2	2.11	34891260	121042	192.49	288	295	284	369	199	284	288.26	0.11	0	1087	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	478	-2.90	0.42	12	0.07	-100.00	688.00	684	20240621	-57.60	266	20241209	9.02	295	-1.69	20250106	278	4.32	20250102	684	-57.60	20240621	266	9.02	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
115	20250106	150719	57	100.00	KOSPI		유통	N	N	N	N		N	290	6	2	2.11	34546309	119852	190.60	288	295	284	369	199	284	288.24	0.11	0	1700	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	478	-2.90	0.42	12	0.07	-100.00	688.00	684	20240621	-57.60	266	20241209	9.02	295	-1.69	20250106	278	4.32	20250102	684	-57.60	20240621	266	9.02	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
116	20250106	140721	57	100.00	KOSPI		유통	N	N	N	N		N	288	4	2	1.41	33039903	114628	182.29	288	295	284	369	199	284	288.24	0.11	0	1305	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	475	-2.88	0.42	12	0.07	-100.00	688.00	684	20240621	-57.89	266	20241209	8.27	295	-2.37	20250106	278	3.60	20250102	684	-57.89	20240621	266	8.27	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
117	20250106	130718	57	100.00	KOSPI		유통	N	N	N	N		N	289	5	2	1.76	20739850	72001	114.50	288	295	284	369	199	284	288.05	0.11	0	26	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	476	-2.89	0.42	12	0.04	-100.00	688.00	684	20240621	-57.75	266	20241209	8.65	295	-2.03	20250106	278	3.96	20250102	684	-57.75	20240621	266	8.65	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
118	20250106	120717	57	100.00	KOSPI		유통	N	N	N	N		N	289	5	2	1.76	19575006	67969	108.09	288	295	284	369	199	284	288.00	0.11	0	-84	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	476	-2.89	0.42	12	0.04	-100.00	688.00	684	20240621	-57.75	266	20241209	8.65	295	-2.03	20250106	278	3.96	20250102	684	-57.75	20240621	266	8.65	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
119	20250106	110716	57	100.00	KOSPI		유통	N	N	N	N		N	290	6	2	2.11	18533592	64349	102.33	288	295	284	369	199	284	288.02	0.11	0	-294	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	478	-2.90	0.42	12	0.04	-100.00	688.00	684	20240621	-57.60	266	20241209	9.02	295	-1.69	20250106	278	4.32	20250102	684	-57.60	20240621	266	9.02	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
120	20250106	100715	57	100.00	KOSPI		유통	N	N	N	N		N	286	2	2	0.70	6503668	22739	36.16	288	288	284	369	199	284	286.01	0.11	0	137	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	471	-2.86	0.42	12	0.01	-100.00	688.00	684	20240621	-58.19	266	20241209	7.52	288	-0.69	20250106	278	2.88	20250102	684	-58.19	20240621	266	7.52	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
121	20250106	090714	57	100.00	KOSPI		유통	N	N	N	N		N	287	3	2	1.06	2138795	7445	11.84	288	288	287	369	199	284	287.28	0.11	0	-117	288	285	284	281	280	287	283	824	85	500	200	1	1	164777364	473	-2.87	0.42	12	0.00	-100.00	688.00	684	20240621	-58.04	266	20241209	7.89	288	-0.35	20250106	278	3.24	20250102	684	-58.04	20240621	266	7.89	20241209	0.02	N	118000	500	823 억		178751	N	N	0	N	00	N
122	20250103	160711	57	100.00	KOSPI		유통	N	N	N	N		N	284	1	2	0.35	17930738	62882	31.63	283	287	283	367	199	283	285.15	0.11	0	634	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	468	-2.84	0.41	12	0.04	-100.00	688.00	684	20240621	-58.48	266	20241209	6.77	287	-1.05	20250103	278	2.16	20250102	684	-58.48	20240621	266	6.77	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
123	20250103	150714	57	100.00	KOSPI		유통	N	N	N	N		N	284	1	2	0.35	16139207	56574	28.46	283	287	283	367	199	283	285.28	0.11	0	578	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	468	-2.84	0.41	12	0.03	-100.00	688.00	684	20240621	-58.48	266	20241209	6.77	287	-1.05	20250103	278	2.16	20250102	684	-58.48	20240621	266	6.77	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
124	20250103	140713	57	100.00	KOSPI		유통	N	N	N	N		N	285	2	2	0.71	14397607	50460	25.38	283	287	283	367	199	283	285.33	0.11	0	361	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	470	-2.85	0.41	12	0.03	-100.00	688.00	684	20240621	-58.33	266	20241209	7.14	287	-0.70	20250103	278	2.52	20250102	684	-58.33	20240621	266	7.14	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
125	20250103	130713	57	100.00	KOSPI		유통	N	N	N	N		N	287	4	2	1.41	9416009	33049	16.62	283	287	283	367	199	283	284.91	0.11	0	206	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	473	-2.87	0.42	12	0.02	-100.00	688.00	684	20240621	-58.04	266	20241209	7.89	287	0.00	20250103	278	3.24	20250102	684	-58.04	20240621	266	7.89	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
126	20250103	120712	57	100.00	KOSPI		유통	N	N	N	N		N	286	3	2	1.06	7353059	25814	12.98	283	286	283	367	199	283	284.85	0.11	0	50	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	471	-2.86	0.42	12	0.02	-100.00	688.00	684	20240621	-58.19	266	20241209	7.52	286	0.00	20250103	278	2.88	20250102	684	-58.19	20240621	266	7.52	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
127	20250103	110713	57	100.00	KOSPI		유통	N	N	N	N		N	285	2	2	0.71	4549488	15990	8.04	283	285	283	367	199	283	284.52	0.11	0	40	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	470	-2.85	0.41	12	0.01	-100.00	688.00	684	20240621	-58.33	266	20241209	7.14	285	0.00	20250102	278	2.52	20250102	684	-58.33	20240621	266	7.14	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
128	20250103	100710	57	100.00	KOSPI		유통	N	N	N	N		N	284	1	2	0.35	1376846	4854	2.44	283	285	283	367	199	283	283.65	0.11	0	32	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	468	-2.84	0.41	12	0.00	-100.00	688.00	684	20240621	-58.48	266	20241209	6.77	285	0.00	20250102	278	2.16	20250102	684	-58.48	20240621	266	6.77	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
129	20250103	090714	57	100.00	KOSPI		유통	N	N	N	N		N	283	0	3	0.00	390257	1379	0.69	283	283	283	367	199	283	283.00	0.11	0	-196	289	286	282	279	275	287	280	824	84	500	200	1	1	164777364	466	-2.83	0.41	12	0.00	-100.00	688.00	684	20240621	-58.63	266	20241209	6.39	285	-0.70	20250102	278	1.80	20250102	684	-58.63	20240621	266	6.39	20241209	0.02	N	118000	500	823 억		178117	N	N	0	N	00	N
130	20250102	160706	57	100.00	KOSPI		유통	N	N	N	N		N	283	1	2	0.35	55760785	198795	247.05	282	285	278	366	198	282	280.49	0.11	0	-4574	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	466	-2.83	0.41	12	0.12	-100.00	688.00	684	20240621	-58.63	266	20241209	6.39	285	-0.70	20250102	278	1.80	20250102	684	-58.63	20240621	266	6.39	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
131	20250102	150708	57	100.00	KOSPI		유통	N	N	N	N		N	281	-1	5	-0.35	53180169	189615	235.64	282	285	278	366	198	282	280.46	0.11	0	-4614	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	463	-2.81	0.41	12	0.12	-100.00	688.00	684	20240621	-58.92	266	20241209	5.64	285	-1.40	20250102	278	1.08	20250102	684	-58.92	20240621	266	5.64	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
132	20250102	140705	57	100.00	KOSPI		유통	N	N	N	N		N	279	-3	5	-1.06	29150992	103800	129.00	282	285	278	366	198	282	280.84	0.11	0	-1573	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	460	-2.79	0.41	12	0.06	-100.00	688.00	684	20240621	-59.21	266	20241209	4.89	285	-2.11	20250102	278	0.36	20250102	684	-59.21	20240621	266	4.89	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
133	20250102	130706	57	100.00	KOSPI		유통	N	N	N	N		N	280	-2	5	-0.71	27821536	99039	123.08	282	285	278	366	198	282	280.91	0.11	0	-1168	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	461	-2.80	0.41	12	0.06	-100.00	688.00	684	20240621	-59.06	266	20241209	5.26	285	-1.75	20250102	278	0.72	20250102	684	-59.06	20240621	266	5.26	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
134	20250102	120704	57	100.00	KOSPI		유통	N	N	N	N		N	280	-2	5	-0.71	26959743	95953	119.24	282	285	279	366	198	282	280.97	0.11	0	-1154	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	461	-2.80	0.41	12	0.06	-100.00	688.00	684	20240621	-59.06	266	20241209	5.26	285	-1.75	20250102	279	0.36	20250102	684	-59.06	20240621	266	5.26	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
135	20250102	110655	57	100.00	KOSPI		유통	N	N	N	N		N	281	-1	5	-0.35	14278651	50765	63.09	282	285	280	366	198	282	281.27	0.11	0	-97	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	463	-2.81	0.41	12	0.03	-100.00	688.00	684	20240621	-58.92	266	20241209	5.64	285	-1.40	20250102	280	0.36	20250102	684	-58.92	20240621	266	5.64	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
136	20250102	100702	57	100.00	KOSPI		유통	N	N	N	N		N	283	1	2	0.35	885593	3139	3.90	282	283	282	366	198	282	282.13	0.11	0	-400	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	466	-2.83	0.41	12	0.00	-100.00	688.00	684	20240621	-58.63	266	20241209	6.39	283	0.00	20250102	282	0.35	20250102	684	-58.63	20240621	266	6.39	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N
137	20250102	090656	57	100.00	KOSPI		유통	N	N	N	N		N	282	0	3	0.00	0	0	0.00	0	0	0	366	198	282	0.00	0.11	0	0	290	286	281	277	272	288	279	824	84	500	200	1	1	164777364	465	-2.82	0.41	12	0.00	-100.00	688.00	684	20240621	-58.77	266	20241209	6.02	0	0.00	0	0	0.00	0	684	-58.77	20240621	266	6.02	20241209	0.02	N	118000	500	823 억		182762	N	N	0	N	00	N