KissMeData/005110/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	160206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
3	20250124	150206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
4	20250124	140207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
5	20250124	130207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
6	20250124	120206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
7	20250124	110207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
8	20250124	100207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
9	20250124	090207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
10	20250123	160207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
11	20250123	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
12	20250123	140207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
13	20250123	130206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
14	20250123	120206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
15	20250123	110207	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
16	20250123	100206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
17	20250123	090206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
18	20250122	160206	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
19	20250122	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
20	20250122	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
21	20250122	130205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
22	20250122	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
23	20250122	110205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
24	20250122	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
25	20250122	090205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
26	20250121	160205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
27	20250121	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
28	20250121	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
29	20250121	130205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
30	20250121	120205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
31	20250121	110159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
32	20250121	100157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
33	20250121	090205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
34	20250120	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
35	20250120	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
36	20250120	140204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
37	20250120	130203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
38	20250120	120205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
39	20250120	110204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
40	20250120	100205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
41	20250120	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
42	20250117	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
43	20250117	150204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
44	20250117	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
45	20250117	130203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
46	20250117	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
47	20250117	110203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
48	20250117	100204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
49	20250117	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
50	20250116	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
51	20250116	150157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
52	20250116	140204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
53	20250116	130204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
54	20250116	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
55	20250116	110204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
56	20250116	100204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
57	20250116	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
58	20250115	160204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
59	20250115	150205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
60	20250115	140205	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
61	20250115	130204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
62	20250115	120204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
63	20250115	110204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
64	20250115	100203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
65	20250115	090204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
66	20250114	160202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
67	20250114	150203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
68	20250114	140202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
69	20250114	130203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
70	20250114	120203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
71	20250114	110204	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
72	20250114	100203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
73	20250114	090202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
74	20250113	160202	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
75	20250113	150203	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
76	20250113	140200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
77	20250113	130200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
78	20250113	120201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
79	20250113	110200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
80	20250113	100200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
81	20250113	090201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
82	20250110	160159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
83	20250110	150159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
84	20250110	140159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
85	20250110	130200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
86	20250110	120159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
87	20250110	110159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
88	20250110	100200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
89	20250110	090200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
90	20250109	160159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
91	20250109	150159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
92	20250109	140200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
93	20250109	130200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
94	20250109	120159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
95	20250109	110159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
96	20250109	100159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
97	20250109	090159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
98	20250108	160158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
99	20250108	150158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
100	20250108	140200	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
101	20250108	130201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
102	20250108	120159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
103	20250108	110159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
104	20250108	100158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
105	20250108	090201	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
106	20250107	160158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
107	20250107	150159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
108	20250107	140157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
109	20250107	130158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
110	20250107	120158	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
111	20250107	110157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
112	20250107	100159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
113	20250107	090159	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
114	20250106	160157	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
115	20250106	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
116	20250106	140156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
117	20250106	130156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
118	20250106	120156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
119	20250106	110156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
120	20250106	100155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
121	20250106	090154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
122	20250103	160156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
123	20250103	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
124	20250103	140155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
125	20250103	130155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
126	20250103	120155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
127	20250103	110156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
128	20250103	100155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
129	20250103	090155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	1254	0.00	20250102	1254	0.00	20250102	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
130	20250102	160155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
131	20250102	150156	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
132	20250102	140154	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
133	20250102	130155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
134	20250102	120155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
135	20250102	110149	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
136	20250102	100155	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N
137	20250102	090153	58	100.00	KOSPI		유통	N	N	N	N		N	1254	0	3	0.00	0	0	0.00	0	0	0	1630	878	1254	0.00	16.78	0	0	1254	1254	1254	1254	1254	1254	1254	93	376	500	0	1	1	18606407	233	-0.83	3.44	12	0.00	-1516.00	365.00	1638	20240319	-23.44	1031	20240307	21.63	0	0.00	0	0	0.00	0	1638	-23.44	20240319	1031	21.63	20240307	0.00	N	005110	500	93 억		3121572	N	N	0	N	00	N