KissMeData/003010/price/prices-20250101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160141	57	100.00	KOSPI	유통	N	N	N	N	N	5210	40	2	0.77	447057650	86237	54.66	5190	5250	5110	6720	3620	5170	5184.06	4.41	16469	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	662	8.95	0.54	12	0.68	582.00	9678.00	6500	20240607	-19.85	4210	20241209	23.75	5420	-3.87	20250122	4840	7.64	20250102	6500	-19.85	20240607	4210	23.75	20241209	4.34	N	003010	500	63 억	560293	N	N	1	N	N
3	20250124	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5250	80	2	1.55	423012910	81625	51.74	5190	5250	5110	6720	3620	5170	5182.39	4.41	15383	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	667	9.02	0.54	12	0.64	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5420	-3.14	20250122	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
4	20250124	140142	57	100.00	KOSPI	유통	N	N	N	N	N	5200	30	2	0.58	353315090	68271	43.28	5190	5230	5110	6720	3620	5170	5175.19	4.41	13450	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	661	8.93	0.54	12	0.54	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5420	-4.06	20250122	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
5	20250124	130142	57	100.00	KOSPI	유통	N	N	N	N	N	5190	20	2	0.39	278229930	53780	34.09	5190	5230	5110	6720	3620	5170	5173.48	4.41	10279	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	660	8.92	0.54	12	0.42	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5420	-4.24	20250122	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
6	20250124	120141	57	100.00	KOSPI	유통	N	N	N	N	N	5220	50	2	0.97	258186800	49920	31.64	5190	5230	5110	6720	3620	5170	5172.01	4.41	9970	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	664	8.97	0.54	12	0.39	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5420	-3.69	20250122	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
7	20250124	110142	57	100.00	KOSPI	유통	N	N	N	N	N	5170	0	3	0.00	185463500	35905	22.76	5190	5220	5110	6720	3620	5170	5165.39	4.41	2543	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	657	8.88	0.53	12	0.28	582.00	9678.00	6500	20240607	-20.46	4210	20241209	22.80	5420	-4.61	20250122	4840	6.82	20250102	6500	-20.46	20240607	4210	22.80	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
8	20250124	100142	57	100.00	KOSPI	유통	N	N	N	N	N	5200	30	2	0.58	141148920	27351	17.34	5190	5220	5110	6720	3620	5170	5160.65	4.41	-1565	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	661	8.93	0.54	12	0.22	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5420	-4.06	20250122	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
9	20250124	090142	57	100.00	KOSPI	유통	N	N	N	N	N	5200	30	2	0.58	1474480	284	0.18	5190	5200	5190	6720	3620	5170	5191.83	4.41	-49	5556	5362	5206	5012	4856	5285	4935	64	1550	500	3820	10	1	12712747	661	8.93	0.54	12	0.00	582.00	9678.00	6500	20240607	-20.00	4210	20241209	23.52	5420	-4.06	20250122	4840	7.44	20250102	6500	-20.00	20240607	4210	23.52	20241209	4.34	N	003010	500	63 억	560293	N	N	0	N	N
10	20250123	160142	57	100.00	KOSPI	유통	N	N	N	N	N	5170	-190	5	-3.54	823096750	157697	93.11	5340	5400	5050	6960	3760	5360	5219.67	4.49	-7249	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	657	8.88	0.53	12	1.24	582.00	9678.00	6500	20240607	-20.46	4210	20241209	22.80	5420	-4.61	20250122	4840	6.82	20250102	6500	-20.46	20240607	4210	22.80	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
11	20250123	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5140	-220	5	-4.10	656253680	125179	73.91	5340	5400	5140	6960	3760	5360	5242.52	4.49	-17943	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	653	8.83	0.53	12	0.98	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5420	-5.17	20250122	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
12	20250123	140141	57	100.00	KOSPI	유통	N	N	N	N	N	5220	-140	5	-2.61	555248130	105678	62.40	5340	5400	5160	6960	3760	5360	5254.15	4.49	-16523	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	664	8.97	0.54	12	0.83	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5420	-3.69	20250122	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
13	20250123	130141	57	100.00	KOSPI	유통	N	N	N	N	N	5220	-140	5	-2.61	511742640	97319	57.46	5340	5400	5160	6960	3760	5360	5258.40	4.49	-15736	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	664	8.97	0.54	12	0.77	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5420	-3.69	20250122	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
14	20250123	120141	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-120	5	-2.24	422378280	80205	47.36	5340	5400	5160	6960	3760	5360	5266.23	4.49	-9932	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	666	9.00	0.54	12	0.63	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5420	-3.32	20250122	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
15	20250123	110142	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-120	5	-2.24	377987150	71746	42.36	5340	5400	5160	6960	3760	5360	5268.41	4.49	-13134	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	666	9.00	0.54	12	0.56	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5420	-3.32	20250122	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
16	20250123	100141	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-80	5	-1.49	237190850	44740	26.42	5340	5400	5250	6960	3760	5360	5301.54	4.49	-14878	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	671	9.07	0.55	12	0.35	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5420	-2.58	20250122	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
17	20250123	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5390	30	2	0.56	14473700	2708	1.60	5340	5390	5330	6960	3760	5360	5344.79	4.49	-932	5533	5446	5333	5246	5133	5490	5290	64	1600	500	3960	10	1	12712747	685	9.26	0.56	12	0.02	582.00	9678.00	6500	20240607	-17.08	4210	20241209	28.03	5420	-0.55	20250122	4840	11.36	20250102	6500	-17.08	20240607	4210	28.03	20241209	4.37	N	003010	500	63 억	570553	N	N	4	N	N
18	20250122	160141	57	100.00	KOSPI	유통	N	N	N	N	N	5360	100	2	1.90	889606000	166395	271.13	5290	5420	5220	6830	3690	5260	5346.38	4.55	-7284	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	681	9.21	0.55	12	1.31	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5420	-1.11	20250122	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.36	N	003010	500	63 억	577950	N	N	4	N	N
19	20250122	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5350	90	2	1.71	810105990	151544	246.93	5290	5420	5220	6830	3690	5260	5345.73	4.55	-4785	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	680	9.19	0.55	12	1.19	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5420	-1.29	20250122	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
20	20250122	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5360	100	2	1.90	685997100	128337	209.12	5290	5420	5220	6830	3690	5260	5345.33	4.55	-7112	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	681	9.21	0.55	12	1.01	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5420	-1.11	20250122	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
21	20250122	130141	57	100.00	KOSPI	유통	N	N	N	N	N	5380	120	2	2.28	539552250	101184	164.88	5290	5410	5220	6830	3690	5260	5332.44	4.55	-6644	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	684	9.24	0.56	12	0.80	582.00	9678.00	6500	20240607	-17.23	4210	20241209	27.79	5410	-0.55	20250122	4840	11.16	20250102	6500	-17.23	20240607	4210	27.79	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
22	20250122	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5360	100	2	1.90	383102770	72091	117.47	5290	5380	5220	6830	3690	5260	5314.21	4.55	-9031	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	681	9.21	0.55	12	0.57	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5400	-0.74	20250113	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
23	20250122	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5310	50	2	0.95	285119630	53794	87.66	5290	5360	5220	6830	3690	5260	5300.27	4.55	-1923	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	675	9.12	0.55	12	0.42	582.00	9678.00	6500	20240607	-18.31	4210	20241209	26.13	5400	-1.67	20250113	4840	9.71	20250102	6500	-18.31	20240607	4210	26.13	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
24	20250122	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5260	0	3	0.00	76829150	14648	23.87	5290	5300	5220	6830	3690	5260	5244.95	4.55	-3285	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	669	9.04	0.54	12	0.12	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
25	20250122	090141	57	100.00	KOSPI	유통	N	N	N	N	N	5290	30	2	0.57	3204430	606	0.99	5290	5300	5290	6830	3690	5260	5291.89	4.55	-158	5340	5300	5260	5220	5180	5320	5240	64	1570	500	3890	10	1	12712747	673	9.09	0.55	12	0.00	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.36	N	003010	500	63 억	577950	N	N	2	N	N
26	20250121	160140	57	100.00	KOSPI	유통	N	N	N	N	N	5260	0	3	0.00	322057180	61266	64.15	5240	5300	5220	6830	3690	5260	5256.70	4.46	10015	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	669	9.04	0.54	12	0.48	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.58	N	003010	500	63 억	567533	N	N	2	N	N
27	20250121	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-10	5	-0.19	289539370	55061	57.65	5240	5300	5220	6830	3690	5260	5258.52	4.46	11110	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	667	9.02	0.54	12	0.43	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5400	-2.78	20250113	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
28	20250121	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-20	5	-0.38	266032700	50588	52.97	5240	5300	5220	6830	3690	5260	5258.81	4.46	11169	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	666	9.00	0.54	12	0.40	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5400	-2.96	20250113	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
29	20250121	130140	57	100.00	KOSPI	유통	N	N	N	N	N	5280	20	2	0.38	231560320	44029	46.10	5240	5300	5220	6830	3690	5260	5259.27	4.46	11923	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	671	9.07	0.55	12	0.35	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
30	20250121	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-20	5	-0.38	203867110	38760	40.58	5240	5300	5220	6830	3690	5260	5259.73	4.46	13486	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	666	9.00	0.54	12	0.30	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5400	-2.96	20250113	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
31	20250121	110137	57	100.00	KOSPI	유통	N	N	N	N	N	5270	10	2	0.19	197417680	37530	39.30	5240	5300	5220	6830	3690	5260	5260.26	4.46	12880	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	670	9.05	0.54	12	0.30	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
32	20250121	100135	57	100.00	KOSPI	유통	N	N	N	N	N	5270	10	2	0.19	115428190	21972	23.01	5240	5290	5220	6830	3690	5260	5253.42	4.46	7895	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	670	9.05	0.54	12	0.17	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
33	20250121	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5280	20	2	0.38	3508220	669	0.70	5240	5280	5240	6830	3690	5260	5243.98	4.46	-2	5440	5350	5250	5160	5060	5300	5110	64	1570	500	3890	10	1	12712747	671	9.07	0.55	12	0.01	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.58	N	003010	500	63 억	567533	N	N	6	N	N
34	20250120	160139	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-90	5	-1.68	500031980	95345	69.72	5300	5340	5150	6950	3750	5350	5244.43	4.33	17049	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	669	9.04	0.54	12	0.75	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.65	N	003010	500	63 억	550025	N	N	6	N	N
35	20250120	150141	57	100.00	KOSPI	유통	N	N	N	N	N	5230	-120	5	-2.24	440625100	84007	61.43	5300	5340	5150	6950	3750	5350	5245.10	4.33	17328	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	665	8.99	0.54	12	0.66	582.00	9678.00	6500	20240607	-19.54	4210	20241209	24.23	5400	-3.15	20250113	4840	8.06	20250102	6500	-19.54	20240607	4210	24.23	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
36	20250120	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-100	5	-1.87	398369730	75932	55.52	5300	5340	5150	6950	3750	5350	5246.40	4.33	17302	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	667	9.02	0.54	12	0.60	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5400	-2.78	20250113	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
37	20250120	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5240	-110	5	-2.06	368349240	70208	51.34	5300	5340	5150	6950	3750	5350	5246.54	4.33	15279	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	666	9.00	0.54	12	0.55	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5400	-2.96	20250113	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
38	20250120	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-100	5	-1.87	354510990	67569	49.41	5300	5340	5150	6950	3750	5350	5246.65	4.33	14931	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	667	9.02	0.54	12	0.53	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5400	-2.78	20250113	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
39	20250120	110139	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-70	5	-1.31	304104020	57940	42.37	5300	5340	5150	6950	3750	5350	5248.60	4.33	11695	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	671	9.07	0.55	12	0.46	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
40	20250120	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-80	5	-1.50	277764520	52936	38.71	5300	5340	5150	6950	3750	5350	5247.18	4.33	12136	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	670	9.05	0.54	12	0.42	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
41	20250120	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5340	-10	5	-0.19	27588210	5202	3.80	5300	5340	5300	6950	3750	5350	5303.39	4.33	563	5463	5406	5313	5256	5163	5435	5285	64	1600	500	3950	10	1	12712747	679	9.18	0.55	12	0.04	582.00	9678.00	6500	20240607	-17.85	4210	20241209	26.84	5400	-1.11	20250113	4840	10.33	20250102	6500	-17.85	20240607	4210	26.84	20241209	4.65	N	003010	500	63 억	550025	N	N	2	N	N
42	20250117	160139	57	100.00	KOSPI	유통	N	N	N	N	N	5350	30	2	0.56	710150300	134813	127.27	5240	5370	5220	6910	3730	5320	5267.23	3.94	48831	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	1.06	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5400	-0.93	20250113	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.70	N	003010	500	63 억	501435	N	N	2	N	N
43	20250117	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5350	30	2	0.56	665954990	126555	119.47	5240	5350	5220	6910	3730	5320	5262.18	3.94	47708	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	680	9.19	0.55	12	1.00	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5400	-0.93	20250113	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
44	20250117	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5300	-20	5	-0.38	576000020	109660	103.52	5240	5320	5220	6910	3730	5320	5252.60	3.94	48868	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	674	9.11	0.55	12	0.86	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5400	-1.85	20250113	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
45	20250117	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-50	5	-0.94	523300800	99692	94.11	5240	5300	5220	6910	3730	5320	5249.18	3.94	47461	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	670	9.05	0.54	12	0.78	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
46	20250117	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-70	5	-1.32	518145790	98712	93.19	5240	5300	5220	6910	3730	5320	5249.07	3.94	47224	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	667	9.02	0.54	12	0.78	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5400	-2.78	20250113	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
47	20250117	110139	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-40	5	-0.75	354908610	67600	63.82	5240	5300	5220	6910	3730	5320	5250.13	3.94	26618	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	671	9.07	0.55	12	0.53	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
48	20250117	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-40	5	-0.75	330825430	63030	59.50	5240	5300	5220	6910	3730	5320	5248.70	3.94	23475	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	671	9.07	0.55	12	0.50	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
49	20250117	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-60	5	-1.13	152043400	29006	27.38	5240	5280	5240	6910	3730	5320	5241.79	3.94	1698	5420	5370	5320	5270	5220	5395	5295	64	1590	500	3930	10	1	12712747	669	9.04	0.54	12	0.23	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.70	N	003010	500	63 억	501435	N	N	6	N	N
50	20250116	160139	57	100.00	KOSPI	유통	N	N	N	N	N	5320	40	2	0.76	559791930	105374	140.69	5300	5370	5270	6860	3700	5280	5312.43	3.65	35177	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	676	9.14	0.55	12	0.83	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5400	-1.48	20250113	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	4.68	N	003010	500	63 억	464481	N	N	6	N	N
51	20250116	150134	57	100.00	KOSPI	유통	N	N	N	N	N	5330	50	2	0.95	473132690	89050	118.90	5300	5370	5270	6860	3700	5280	5313.11	3.65	24597	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	678	9.16	0.55	12	0.70	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5400	-1.30	20250113	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
52	20250116	140139	57	100.00	KOSPI	유통	N	N	N	N	N	5330	50	2	0.95	317201760	59701	79.71	5300	5370	5270	6860	3700	5280	5313.17	3.65	12530	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	678	9.16	0.55	12	0.47	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5400	-1.30	20250113	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
53	20250116	130140	57	100.00	KOSPI	유통	N	N	N	N	N	5340	60	2	1.14	283257790	53328	71.20	5300	5370	5270	6860	3700	5280	5311.61	3.65	10763	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	679	9.18	0.55	12	0.42	582.00	9678.00	6500	20240607	-17.85	4210	20241209	26.84	5400	-1.11	20250113	4840	10.33	20250102	6500	-17.85	20240607	4210	26.84	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
54	20250116	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5350	70	2	1.33	209788720	39562	52.82	5300	5350	5270	6860	3700	5280	5302.78	3.65	9676	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	680	9.19	0.55	12	0.31	582.00	9678.00	6500	20240607	-17.69	4210	20241209	27.08	5400	-0.93	20250113	4840	10.54	20250102	6500	-17.69	20240607	4210	27.08	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
55	20250116	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5310	30	2	0.57	149172740	28169	37.61	5300	5320	5270	6860	3700	5280	5295.63	3.65	7324	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	675	9.12	0.55	12	0.22	582.00	9678.00	6500	20240607	-18.31	4210	20241209	26.13	5400	-1.67	20250113	4840	9.71	20250102	6500	-18.31	20240607	4210	26.13	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
56	20250116	100140	57	100.00	KOSPI	유통	N	N	N	N	N	5280	0	3	0.00	87132550	16460	21.98	5300	5310	5280	6860	3700	5280	5293.59	3.65	710	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	671	9.07	0.55	12	0.13	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
57	20250116	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5290	10	2	0.19	3545260	669	0.89	5300	5310	5290	6860	3700	5280	5299.34	3.65	-3	5386	5332	5286	5232	5186	5310	5210	64	1580	500	3900	10	1	12712747	673	9.09	0.55	12	0.01	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.68	N	003010	500	63 억	464481	N	N	0	N	N
58	20250115	160139	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-20	5	-0.38	392301090	74227	59.77	5300	5340	5240	6890	3710	5300	5285.15	3.56	13175	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	671	9.07	0.55	12	0.58	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
59	20250115	150140	57	100.00	KOSPI	유통	N	N	N	N	N	5250	-50	5	-0.94	319421640	60383	48.63	5300	5340	5250	6890	3710	5300	5289.93	3.56	7255	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	667	9.02	0.54	12	0.47	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5400	-2.78	20250113	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
60	20250115	140140	57	100.00	KOSPI	유통	N	N	N	N	N	5290	-10	5	-0.19	252826030	47742	38.45	5300	5340	5260	6890	3710	5300	5295.67	3.56	3589	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	673	9.09	0.55	12	0.38	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
61	20250115	130140	57	100.00	KOSPI	유통	N	N	N	N	N	5300	0	3	0.00	205972510	38891	31.32	5300	5340	5260	6890	3710	5300	5296.15	3.56	2607	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	674	9.11	0.55	12	0.31	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5400	-1.85	20250113	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
62	20250115	120140	57	100.00	KOSPI	유통	N	N	N	N	N	5290	-10	5	-0.19	170398840	32163	25.90	5300	5340	5260	6890	3710	5300	5297.98	3.56	3944	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	673	9.09	0.55	12	0.25	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
63	20250115	110140	57	100.00	KOSPI	유통	N	N	N	N	N	5320	20	2	0.38	113983400	21524	17.33	5300	5330	5260	6890	3710	5300	5295.64	3.56	4688	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	676	9.14	0.55	12	0.17	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5400	-1.48	20250113	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
64	20250115	100139	57	100.00	KOSPI	유통	N	N	N	N	N	5320	20	2	0.38	61802500	11695	9.42	5300	5330	5260	6890	3710	5300	5284.52	3.56	2962	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	676	9.14	0.55	12	0.09	582.00	9678.00	6500	20240607	-18.15	4210	20241209	26.37	5400	-1.48	20250113	4840	9.92	20250102	6500	-18.15	20240607	4210	26.37	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
65	20250115	090140	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-40	5	-0.75	10142870	1925	1.55	5300	5300	5260	6890	3710	5300	5269.02	3.56	304	5426	5362	5296	5232	5166	5395	5265	64	1590	500	3920	10	1	12712747	669	9.04	0.54	12	0.02	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.52	N	003010	500	63 억	453164	N	N	2	N	N
66	20250114	160138	57	100.00	KOSPI	유통	N	N	N	N	N	5300	30	2	0.57	648539970	122438	61.23	5260	5360	5230	6850	3690	5270	5296.88	3.33	28225	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	674	9.11	0.55	12	0.96	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5400	-1.85	20250113	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	4.49	N	003010	500	63 억	423740	N	N	2	N	N
67	20250114	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5330	60	2	1.14	603920050	114039	57.03	5260	5360	5230	6850	3690	5270	5295.73	3.33	26285	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	678	9.16	0.55	12	0.90	582.00	9678.00	6500	20240607	-18.00	4210	20241209	26.60	5400	-1.30	20250113	4840	10.12	20250102	6500	-18.00	20240607	4210	26.60	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
68	20250114	140138	57	100.00	KOSPI	유통	N	N	N	N	N	5340	70	2	1.33	545457660	103033	51.52	5260	5360	5230	6850	3690	5270	5294.01	3.33	23087	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	679	9.18	0.55	12	0.81	582.00	9678.00	6500	20240607	-17.85	4210	20241209	26.84	5400	-1.11	20250113	4840	10.33	20250102	6500	-17.85	20240607	4210	26.84	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
69	20250114	130139	57	100.00	KOSPI	유통	N	N	N	N	N	5310	40	2	0.76	448671120	84894	42.45	5260	5350	5230	6850	3690	5270	5285.07	3.33	26688	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	675	9.12	0.55	12	0.67	582.00	9678.00	6500	20240607	-18.31	4210	20241209	26.13	5400	-1.67	20250113	4840	9.71	20250102	6500	-18.31	20240607	4210	26.13	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
70	20250114	120139	57	100.00	KOSPI	유통	N	N	N	N	N	5290	20	2	0.38	343774120	65187	32.60	5260	5330	5230	6850	3690	5270	5273.66	3.33	25321	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	673	9.09	0.55	12	0.51	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
71	20250114	110139	57	100.00	KOSPI	유통	N	N	N	N	N	5280	10	2	0.19	295424030	55995	28.00	5260	5330	5230	6850	3690	5270	5275.90	3.33	19998	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	671	9.07	0.55	12	0.44	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
72	20250114	100139	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-10	5	-0.19	247933160	46966	23.49	5260	5330	5250	6850	3690	5270	5278.99	3.33	17136	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	669	9.04	0.54	12	0.37	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
73	20250114	090139	57	100.00	KOSPI	유통	N	N	N	N	N	5290	20	2	0.38	7725640	1467	0.73	5260	5290	5260	6850	3690	5270	5266.28	3.33	4	5463	5366	5303	5206	5143	5335	5175	64	1580	500	3890	10	1	12712747	673	9.09	0.55	12	0.01	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.49	N	003010	500	63 억	423740	N	N	8	N	N
74	20250113	160138	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-30	5	-0.57	1061220340	199623	125.34	5320	5400	5240	6890	3710	5300	5316.18	3.43	-17993	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	670	9.05	0.54	12	1.57	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.60	N	003010	500	63 억	436574	N	N	8	N	N
75	20250113	150139	57	100.00	KOSPI	유통	N	N	N	N	N	5290	-10	5	-0.19	1013770730	190643	119.70	5320	5400	5240	6890	3710	5300	5317.64	3.43	-18116	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	673	9.09	0.55	12	1.50	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5400	-2.04	20250113	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
76	20250113	140138	57	100.00	KOSPI	유통	N	N	N	N	N	5260	-40	5	-0.75	964922610	181373	113.88	5320	5400	5250	6890	3710	5300	5320.10	3.43	-20308	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	669	9.04	0.54	12	1.43	582.00	9678.00	6500	20240607	-19.08	4210	20241209	24.94	5400	-2.59	20250113	4840	8.68	20250102	6500	-19.08	20240607	4210	24.94	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
77	20250113	130137	57	100.00	KOSPI	유통	N	N	N	N	N	5270	-30	5	-0.57	891909870	167523	105.18	5320	5400	5250	6890	3710	5300	5324.10	3.43	-20253	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	670	9.05	0.54	12	1.32	582.00	9678.00	6500	20240607	-18.92	4210	20241209	25.18	5400	-2.41	20250113	4840	8.88	20250102	6500	-18.92	20240607	4210	25.18	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
78	20250113	120137	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-20	5	-0.38	836356150	156981	98.56	5320	5400	5250	6890	3710	5300	5327.75	3.43	-16294	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	671	9.07	0.55	12	1.23	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
79	20250113	110137	57	100.00	KOSPI	유통	N	N	N	N	N	5280	-20	5	-0.38	776894660	145696	91.48	5320	5400	5250	6890	3710	5300	5332.30	3.43	-19384	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	671	9.07	0.55	12	1.15	582.00	9678.00	6500	20240607	-18.77	4210	20241209	25.42	5400	-2.22	20250113	4840	9.09	20250102	6500	-18.77	20240607	4210	25.42	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
80	20250113	100137	57	100.00	KOSPI	유통	N	N	N	N	N	5360	60	2	1.13	575101540	107632	67.58	5320	5400	5270	6890	3710	5300	5343.22	3.43	-25155	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	681	9.21	0.55	12	0.85	582.00	9678.00	6500	20240607	-17.54	4210	20241209	27.32	5400	-0.74	20250113	4840	10.74	20250102	6500	-17.54	20240607	4210	27.32	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
81	20250113	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5300	0	3	0.00	66441140	12518	7.86	5320	5320	5280	6890	3710	5300	5307.65	3.43	-7021	5440	5370	5250	5180	5060	5405	5215	64	1590	500	3920	10	1	12712747	674	9.11	0.55	12	0.10	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5320	0.00	20250110	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	4.60	N	003010	500	63 억	436574	N	N	0	N	N
82	20250110	160137	57	100.00	KOSPI	유통	N	N	N	N	N	5300	60	2	1.15	789464000	151185	59.97	5230	5320	5130	6810	3670	5240	5220.96	3.14	37822	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	674	9.11	0.55	12	1.19	582.00	9678.00	6500	20240607	-18.46	4210	20241209	25.89	5320	-0.38	20250110	4840	9.50	20250102	6500	-18.46	20240607	4210	25.89	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
83	20250110	150137	57	100.00	KOSPI	유통	N	N	N	N	N	5290	50	2	0.95	714829470	137075	54.37	5230	5320	5130	6810	3670	5240	5214.88	3.14	31195	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	673	9.09	0.55	12	1.08	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5320	-0.56	20250110	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
84	20250110	140136	57	100.00	KOSPI	유통	N	N	N	N	N	5290	50	2	0.95	602021530	115786	45.93	5230	5320	5130	6810	3670	5240	5199.43	3.14	25492	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	673	9.09	0.55	12	0.91	582.00	9678.00	6500	20240607	-18.62	4210	20241209	25.65	5320	-0.56	20250110	4840	9.30	20250102	6500	-18.62	20240607	4210	25.65	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
85	20250110	130137	57	100.00	KOSPI	유통	N	N	N	N	N	5240	0	3	0.00	436342450	84386	33.47	5230	5250	5130	6810	3670	5240	5170.79	3.14	20392	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	666	9.00	0.54	12	0.66	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5290	-0.95	20250109	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
86	20250110	120136	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-50	5	-0.95	393715420	76226	30.24	5230	5250	5130	6810	3670	5240	5165.11	3.14	18742	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	660	8.92	0.54	12	0.60	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5290	-1.89	20250109	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
87	20250110	110136	57	100.00	KOSPI	유통	N	N	N	N	N	5180	-60	5	-1.15	282863440	54770	21.72	5230	5250	5130	6810	3670	5240	5164.57	3.14	7455	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	659	8.90	0.54	12	0.43	582.00	9678.00	6500	20240607	-20.31	4210	20241209	23.04	5290	-2.08	20250109	4840	7.02	20250102	6500	-20.31	20240607	4210	23.04	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
88	20250110	100137	57	100.00	KOSPI	유통	N	N	N	N	N	5190	-50	5	-0.95	183491070	35547	14.10	5230	5250	5130	6810	3670	5240	5161.93	3.14	10566	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	660	8.92	0.54	12	0.28	582.00	9678.00	6500	20240607	-20.15	4210	20241209	23.28	5290	-1.89	20250109	4840	7.23	20250102	6500	-20.15	20240607	4210	23.28	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
89	20250110	090137	57	100.00	KOSPI	유통	N	N	N	N	N	5250	10	2	0.19	4407210	842	0.33	5230	5250	5230	6810	3670	5240	5234.22	3.14	-396	5400	5320	5210	5130	5020	5360	5170	64	1570	500	3870	10	1	12712747	667	9.02	0.54	12	0.01	582.00	9678.00	6500	20240607	-19.23	4210	20241209	24.70	5290	-0.76	20250109	4840	8.47	20250102	6500	-19.23	20240607	4210	24.70	20241209	4.58	N	003010	500	63 억	399485	N	N	0	N	N
90	20250109	160136	57	100.00	KOSPI	유통	N	N	N	N	N	5240	130	2	2.54	1311280310	251860	769.77	5110	5290	5100	6640	3580	5110	5206.36	2.72	50229	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	666	9.00	0.54	12	1.98	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5290	-0.95	20250109	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
91	20250109	150137	57	100.00	KOSPI	유통	N	N	N	N	N	5240	130	2	2.54	1226105750	235609	720.10	5110	5290	5100	6640	3580	5110	5203.99	2.72	45254	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	666	9.00	0.54	12	1.85	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5290	-0.95	20250109	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
92	20250109	140137	57	100.00	KOSPI	유통	N	N	N	N	N	5220	110	2	2.15	1123591390	216019	660.22	5110	5290	5100	6640	3580	5110	5201.35	2.72	40816	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	664	8.97	0.54	12	1.70	582.00	9678.00	6500	20240607	-19.69	4210	20241209	23.99	5290	-1.32	20250109	4840	7.85	20250102	6500	-19.69	20240607	4210	23.99	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
93	20250109	130137	57	100.00	KOSPI	유통	N	N	N	N	N	5230	120	2	2.35	951931170	183112	559.65	5110	5290	5100	6640	3580	5110	5198.63	2.72	23180	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	665	8.99	0.54	12	1.44	582.00	9678.00	6500	20240607	-19.54	4210	20241209	24.23	5290	-1.13	20250109	4840	8.06	20250102	6500	-19.54	20240607	4210	24.23	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
94	20250109	120136	57	100.00	KOSPI	유통	N	N	N	N	N	5240	130	2	2.54	627116150	121236	370.54	5110	5240	5100	6640	3580	5110	5172.69	2.72	13438	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	666	9.00	0.54	12	0.95	582.00	9678.00	6500	20240607	-19.38	4210	20241209	24.47	5240	0.00	20250109	4840	8.26	20250102	6500	-19.38	20240607	4210	24.47	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
95	20250109	110137	57	100.00	KOSPI	유통	N	N	N	N	N	5140	30	2	0.59	167276530	32632	99.73	5110	5180	5100	6640	3580	5110	5126.15	2.72	2247	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	653	8.83	0.53	12	0.26	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5190	-0.96	20250107	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
96	20250109	100137	57	100.00	KOSPI	유통	N	N	N	N	N	5150	40	2	0.78	103985080	20278	61.98	5110	5180	5100	6640	3580	5110	5127.98	2.72	-2858	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	655	8.85	0.53	12	0.16	582.00	9678.00	6500	20240607	-20.77	4210	20241209	22.33	5190	-0.77	20250107	4840	6.40	20250102	6500	-20.77	20240607	4210	22.33	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
97	20250109	090137	57	100.00	KOSPI	유통	N	N	N	N	N	5120	10	2	0.20	10555750	2067	6.32	5110	5120	5100	6640	3580	5110	5106.80	2.72	-1238	5176	5142	5096	5062	5016	5160	5080	64	1530	500	3780	10	1	12712747	651	8.80	0.53	12	0.02	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5190	-1.35	20250107	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.21	N	003010	500	63 억	345707	N	N	7	N	N
98	20250108	160136	57	100.00	KOSPI	유통	N	N	N	N	N	5110	20	2	0.39	160437610	31544	15.77	5090	5130	5050	6610	3570	5090	5086.14	2.74	-503	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	650	8.78	0.53	12	0.25	582.00	9678.00	6500	20240607	-21.38	4210	20241209	21.38	5190	-1.54	20250107	4840	5.58	20250102	6500	-21.38	20240607	4210	21.38	20241209	4.30	N	003010	500	63 억	348823	N	N	7	N	N
99	20250108	150136	57	100.00	KOSPI	유통	N	N	N	N	N	5100	10	2	0.20	149911160	29480	14.74	5090	5130	5050	6610	3570	5090	5085.18	2.74	-605	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	648	8.76	0.53	12	0.23	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5190	-1.73	20250107	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
100	20250108	140137	57	100.00	KOSPI	유통	N	N	N	N	N	5110	20	2	0.39	144729220	28464	14.23	5090	5130	5050	6610	3570	5090	5084.64	2.74	-1040	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	650	8.78	0.53	12	0.22	582.00	9678.00	6500	20240607	-21.38	4210	20241209	21.38	5190	-1.54	20250107	4840	5.58	20250102	6500	-21.38	20240607	4210	21.38	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
101	20250108	130138	57	100.00	KOSPI	유통	N	N	N	N	N	5100	10	2	0.20	129363030	25450	12.72	5090	5120	5050	6610	3570	5090	5083.02	2.74	-3350	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	648	8.76	0.53	12	0.20	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5190	-1.73	20250107	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
102	20250108	120136	57	100.00	KOSPI	유통	N	N	N	N	N	5100	10	2	0.20	103977900	20470	10.23	5090	5120	5050	6610	3570	5090	5079.52	2.74	-1443	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	648	8.76	0.53	12	0.16	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5190	-1.73	20250107	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
103	20250108	110136	57	100.00	KOSPI	유통	N	N	N	N	N	5090	0	3	0.00	88806160	17484	8.74	5090	5120	5050	6610	3570	5090	5079.27	2.74	-1576	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	647	8.75	0.53	12	0.14	582.00	9678.00	6500	20240607	-21.69	4210	20241209	20.90	5190	-1.93	20250107	4840	5.17	20250102	6500	-21.69	20240607	4210	20.90	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
104	20250108	100136	57	100.00	KOSPI	유통	N	N	N	N	N	5090	0	3	0.00	70304710	13841	6.92	5090	5120	5050	6610	3570	5090	5079.44	2.74	-1357	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	647	8.75	0.53	12	0.11	582.00	9678.00	6500	20240607	-21.69	4210	20241209	20.90	5190	-1.93	20250107	4840	5.17	20250102	6500	-21.69	20240607	4210	20.90	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
105	20250108	090138	57	100.00	KOSPI	유통	N	N	N	N	N	5070	-20	5	-0.39	11225470	2211	1.11	5090	5100	5070	6610	3570	5090	5076.98	2.74	-1739	5250	5170	5110	5030	4970	5210	5070	64	1520	500	3760	10	1	12712747	645	8.71	0.52	12	0.02	582.00	9678.00	6500	20240607	-22.00	4210	20241209	20.43	5190	-2.31	20250107	4840	4.75	20250102	6500	-22.00	20240607	4210	20.43	20241209	4.30	N	003010	500	63 억	348823	N	N	3	N	N
106	20250107	160136	57	100.00	KOSPI	유통	N	N	N	N	N	5090	50	2	0.99	1019336620	198660	397.64	5080	5190	5050	6550	3530	5040	5131.15	2.59	11348	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	647	8.75	0.53	12	1.56	582.00	9678.00	6500	20240607	-21.69	4210	20241209	20.90	5190	-1.93	20250107	4840	5.17	20250102	6500	-21.69	20240607	4210	20.90	20241209	4.33	N	003010	500	63 억	329800	N	N	3	N	N
107	20250107	150137	57	100.00	KOSPI	유통	N	N	N	N	N	5070	30	2	0.60	995521360	193978	388.27	5080	5190	5050	6550	3530	5040	5132.14	2.59	9577	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	645	8.71	0.52	12	1.53	582.00	9678.00	6500	20240607	-22.00	4210	20241209	20.43	5190	-2.31	20250107	4840	4.75	20250102	6500	-22.00	20240607	4210	20.43	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
108	20250107	140135	57	100.00	KOSPI	유통	N	N	N	N	N	5120	80	2	1.59	929912550	181069	362.43	5080	5190	5050	6550	3530	5040	5135.68	2.59	6014	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	651	8.80	0.53	12	1.42	582.00	9678.00	6500	20240607	-21.23	4210	20241209	21.62	5190	-1.35	20250107	4840	5.79	20250102	6500	-21.23	20240607	4210	21.62	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
109	20250107	130136	57	100.00	KOSPI	유통	N	N	N	N	N	5130	90	2	1.79	896010850	174425	349.13	5080	5190	5050	6550	3530	5040	5136.94	2.59	5428	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	652	8.81	0.53	12	1.37	582.00	9678.00	6500	20240607	-21.08	4210	20241209	21.85	5190	-1.16	20250107	4840	5.99	20250102	6500	-21.08	20240607	4210	21.85	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
110	20250107	120137	57	100.00	KOSPI	유통	N	N	N	N	N	5140	100	2	1.98	836866410	162854	325.97	5080	5190	5050	6550	3530	5040	5138.75	2.59	3671	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	653	8.83	0.53	12	1.28	582.00	9678.00	6500	20240607	-20.92	4210	20241209	22.09	5190	-0.96	20250107	4840	6.20	20250102	6500	-20.92	20240607	4210	22.09	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
111	20250107	110135	57	100.00	KOSPI	유통	N	N	N	N	N	5150	110	2	2.18	783611120	152458	305.16	5080	5190	5050	6550	3530	5040	5139.85	2.59	1702	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	655	8.85	0.53	12	1.20	582.00	9678.00	6500	20240607	-20.77	4210	20241209	22.33	5190	-0.77	20250107	4840	6.40	20250102	6500	-20.77	20240607	4210	22.33	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
112	20250107	100137	57	100.00	KOSPI	유통	N	N	N	N	N	5100	60	2	1.19	162157450	31908	63.87	5080	5110	5050	6550	3530	5040	5082.03	2.59	10696	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	648	8.76	0.53	12	0.25	582.00	9678.00	6500	20240607	-21.54	4210	20241209	21.14	5110	-0.20	20250107	4840	5.37	20250102	6500	-21.54	20240607	4210	21.14	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
113	20250107	090136	57	100.00	KOSPI	유통	N	N	N	N	N	5080	40	2	0.79	21864990	4301	8.61	5080	5100	5050	6550	3530	5040	5083.70	2.59	975	5096	5067	5031	5002	4966	5072	5007	64	1510	500	3720	10	1	12712747	646	8.73	0.52	12	0.03	582.00	9678.00	6500	20240607	-21.85	4210	20241209	20.67	5100	-0.39	20250107	4840	4.96	20250102	6500	-21.85	20240607	4210	20.67	20241209	4.33	N	003010	500	63 억	329800	N	N	0	N	N
114	20250106	160135	57	100.00	KOSPI	유통	N	N	N	N	N	5040	30	2	0.60	249284895	49565	83.56	5040	5060	4995	6510	3510	5010	5029.38	2.47	15562	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	641	8.66	0.52	12	0.39	582.00	9678.00	6500	20240607	-22.46	4210	20241209	19.71	5060	-0.40	20250106	4840	4.13	20250102	6500	-22.46	20240607	4210	19.71	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
115	20250106	150135	57	100.00	KOSPI	유통	N	N	N	N	N	5050	40	2	0.80	234562335	46643	78.63	5040	5060	4995	6510	3510	5010	5028.89	2.47	14557	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	642	8.68	0.52	12	0.37	582.00	9678.00	6500	20240607	-22.31	4210	20241209	19.95	5060	-0.20	20250106	4840	4.34	20250102	6500	-22.31	20240607	4210	19.95	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
116	20250106	140135	57	100.00	KOSPI	유통	N	N	N	N	N	5030	20	2	0.40	201169165	40011	67.45	5040	5060	4995	6510	3510	5010	5027.85	2.47	11904	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	639	8.64	0.52	12	0.31	582.00	9678.00	6500	20240607	-22.62	4210	20241209	19.48	5060	-0.59	20250106	4840	3.93	20250102	6500	-22.62	20240607	4210	19.48	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
117	20250106	130135	57	100.00	KOSPI	유통	N	N	N	N	N	5040	30	2	0.60	189911245	37773	63.68	5040	5060	4995	6510	3510	5010	5027.70	2.47	11097	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	641	8.66	0.52	12	0.30	582.00	9678.00	6500	20240607	-22.46	4210	20241209	19.71	5060	-0.40	20250106	4840	4.13	20250102	6500	-22.46	20240607	4210	19.71	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
118	20250106	120135	57	100.00	KOSPI	유통	N	N	N	N	N	5050	40	2	0.80	156719345	31180	52.56	5040	5060	4995	6510	3510	5010	5026.28	2.47	10026	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	642	8.68	0.52	12	0.25	582.00	9678.00	6500	20240607	-22.31	4210	20241209	19.95	5060	-0.20	20250106	4840	4.34	20250102	6500	-22.31	20240607	4210	19.95	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
119	20250106	110135	57	100.00	KOSPI	유통	N	N	N	N	N	5060	50	2	1.00	102916065	20487	34.54	5040	5060	4995	6510	3510	5010	5023.48	2.47	6365	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	643	8.69	0.52	12	0.16	582.00	9678.00	6500	20240607	-22.15	4210	20241209	20.19	5060	0.00	20250106	4840	4.55	20250102	6500	-22.15	20240607	4210	20.19	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
120	20250106	100134	57	100.00	KOSPI	유통	N	N	N	N	N	5020	10	2	0.20	25990335	5177	8.73	5040	5040	4995	6510	3510	5010	5020.35	2.47	608	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	638	8.63	0.52	12	0.04	582.00	9678.00	6500	20240607	-22.77	4210	20241209	19.24	5040	-0.40	20250106	4840	3.72	20250102	6500	-22.77	20240607	4210	19.24	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
121	20250106	090134	57	100.00	KOSPI	유통	N	N	N	N	N	5020	10	2	0.20	6248680	1242	2.09	5040	5040	5020	6510	3510	5010	5031.14	2.47	-383	5053	5031	4998	4976	4943	5042	4987	64	1500	500	3700	10	1	12712747	638	8.63	0.52	12	0.01	582.00	9678.00	6500	20240607	-22.77	4210	20241209	19.24	5040	-0.40	20250106	4840	3.72	20250102	6500	-22.77	20240607	4210	19.24	20241209	4.33	N	003010	500	63 억	314424	N	N	0	N	N
122	20250103	160135	57	100.00	KOSPI	유통	N	N	N	N	N	5010	20	2	0.40	296167375	59253	156.20	4990	5020	4965	6480	3495	4990	4998.35	2.37	14132	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	10	1	12712747	637	8.61	0.52	12	0.47	582.00	9678.00	6500	20240607	-22.92	4210	20241209	19.00	5020	-0.20	20250103	4840	3.51	20250102	6500	-22.92	20240607	4210	19.00	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
123	20250103	150135	57	100.00	KOSPI	유통	N	N	N	N	N	5020	30	2	0.60	286280145	57280	151.00	4990	5020	4965	6480	3495	4990	4997.91	2.37	13574	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	10	1	12712747	638	8.63	0.52	12	0.45	582.00	9678.00	6500	20240607	-22.77	4210	20241209	19.24	5020	0.00	20250103	4840	3.72	20250102	6500	-22.77	20240607	4210	19.24	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
124	20250103	140134	57	100.00	KOSPI	유통	N	N	N	N	N	5010	20	2	0.40	239515055	47947	126.39	4990	5020	4965	6480	3495	4990	4995.41	2.37	8614	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	10	1	12712747	637	8.61	0.52	12	0.38	582.00	9678.00	6500	20240607	-22.92	4210	20241209	19.00	5020	-0.20	20250103	4840	3.51	20250102	6500	-22.92	20240607	4210	19.00	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
125	20250103	130134	57	100.00	KOSPI	유통	N	N	N	N	N	5010	20	2	0.40	167896865	33618	88.62	4990	5020	4965	6480	3495	4990	4994.26	2.37	9062	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	10	1	12712747	637	8.61	0.52	12	0.26	582.00	9678.00	6500	20240607	-22.92	4210	20241209	19.00	5020	-0.20	20250103	4840	3.51	20250102	6500	-22.92	20240607	4210	19.00	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
126	20250103	120134	57	100.00	KOSPI	유통	N	N	N	N	N	4995	5	2	0.10	143871610	28815	75.96	4990	5020	4965	6480	3495	4990	4992.94	2.37	8660	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	5	1	12712747	635	8.58	0.52	12	0.23	582.00	9678.00	6500	20240607	-23.15	4210	20241209	18.65	5020	-0.50	20250103	4840	3.20	20250102	6500	-23.15	20240607	4210	18.65	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
127	20250103	110135	57	100.00	KOSPI	유통	N	N	N	N	N	5000	10	2	0.20	118076510	23647	62.34	4990	5020	4965	6480	3495	4990	4993.30	2.37	6918	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	10	1	12712747	636	8.59	0.52	12	0.19	582.00	9678.00	6500	20240607	-23.08	4210	20241209	18.76	5020	-0.40	20250103	4840	3.31	20250102	6500	-23.08	20240607	4210	18.76	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
128	20250103	100134	57	100.00	KOSPI	유통	N	N	N	N	N	4985	-5	5	-0.10	102244330	20483	53.99	4990	5020	4965	6480	3495	4990	4991.67	2.37	6296	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	5	1	12712747	634	8.57	0.52	12	0.16	582.00	9678.00	6500	20240607	-23.31	4210	20241209	18.41	5020	-0.70	20250103	4840	3.00	20250102	6500	-23.31	20240607	4210	18.41	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
129	20250103	090135	57	100.00	KOSPI	유통	N	N	N	N	N	4990	0	3	0.00	499000	100	0.26	4990	4990	4990	6480	3495	4990	4990.00	2.37	-6	5096	5042	4941	4887	4786	5070	4915	64	1490	500	3690	5	1	12712747	634	8.57	0.52	12	0.00	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	4995	-0.10	20250102	4840	3.10	20250102	6500	-23.23	20240607	4210	18.53	20241209	4.37	N	003010	500	63 억	300909	N	N	0	N	N
130	20250102	160134	57	100.00	KOSPI	유통	N	N	N	N	N	4990	95	2	1.94	184512695	37354	89.85	4870	4995	4840	6360	3430	4895	4939.54	2.27	12455	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	634	8.57	0.52	12	0.29	582.00	9678.00	6500	20240607	-23.23	4210	20241209	18.53	4995	-0.10	20250102	4840	3.10	20250102	6500	-23.23	20240607	4210	18.53	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
131	20250102	150135	57	100.00	KOSPI	유통	N	N	N	N	N	4985	90	2	1.84	155056425	31443	75.63	4870	4985	4840	6360	3430	4895	4931.37	2.27	12251	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	634	8.57	0.52	12	0.25	582.00	9678.00	6500	20240607	-23.31	4210	20241209	18.41	4985	0.00	20250102	4840	3.00	20250102	6500	-23.31	20240607	4210	18.41	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
132	20250102	140133	57	100.00	KOSPI	유통	N	N	N	N	N	4950	55	2	1.12	108381250	22039	53.01	4870	4960	4840	6360	3430	4895	4917.72	2.27	11368	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	629	8.51	0.51	12	0.17	582.00	9678.00	6500	20240607	-23.85	4210	20241209	17.58	4960	-0.20	20250102	4840	2.27	20250102	6500	-23.85	20240607	4210	17.58	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
133	20250102	130134	57	100.00	KOSPI	유통	N	N	N	N	N	4940	45	2	0.92	81323255	16564	39.84	4870	4940	4840	6360	3430	4895	4909.66	2.27	7300	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	628	8.49	0.51	12	0.13	582.00	9678.00	6500	20240607	-24.00	4210	20241209	17.34	4940	0.00	20250102	4840	2.07	20250102	6500	-24.00	20240607	4210	17.34	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
134	20250102	120134	57	100.00	KOSPI	유통	N	N	N	N	N	4935	40	2	0.82	68783330	14025	33.73	4870	4940	4840	6360	3430	4895	4904.35	2.27	6886	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	627	8.48	0.51	12	0.11	582.00	9678.00	6500	20240607	-24.08	4210	20241209	17.22	4940	-0.10	20250102	4840	1.96	20250102	6500	-24.08	20240607	4210	17.22	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
135	20250102	110131	57	100.00	KOSPI	유통	N	N	N	N	N	4935	40	2	0.82	53265540	10877	26.16	4870	4940	4840	6360	3430	4895	4897.08	2.27	7555	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	627	8.48	0.51	12	0.09	582.00	9678.00	6500	20240607	-24.08	4210	20241209	17.22	4940	-0.10	20250102	4840	1.96	20250102	6500	-24.08	20240607	4210	17.22	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
136	20250102	100134	57	100.00	KOSPI	유통	N	N	N	N	N	4885	-10	5	-0.20	1133690	233	0.56	4870	4885	4840	6360	3430	4895	4862.86	2.27	-36	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	621	8.39	0.50	12	0.00	582.00	9678.00	6500	20240607	-24.85	4210	20241209	16.03	4885	0.00	20250102	4840	0.93	20250102	6500	-24.85	20240607	4210	16.03	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N
137	20250102	090133	57	100.00	KOSPI	유통	N	N	N	N	N	4895	0	3	0.00	0	0	0.00	0	0	0	6360	3430	4895	0.00	2.27	0	5058	4976	4848	4766	4638	5017	4807	64	1465	500	3620	5	1	12712747	622	8.41	0.51	12	0.00	582.00	9678.00	6500	20240607	-24.69	4210	20241209	16.27	0	0.00	0	0	0.00	0	6500	-24.69	20240607	4210	16.27	20241209	4.59	N	003010	500	63 억	288737	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History