KissMeData/007110/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160226	57	100.00	KOSPI	유통	N	N	N	N	N	2355	55	2	2.39	33198759340	14155847	157.74	2250	2450	2215	2990	1610	2300	2345.18	0.41	179593	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1824	112.14	3.18	12	18.28	21.00	740.00	2760	20241216	-14.67	969	20240625	143.03	2550	-7.65	20250113	2100	12.14	20250121	2760	-14.67	20241216	969	143.03	20240625	8.32	N	007110	500	387 억	314118	N	N	3	N	N
3	20250124	150226	57	100.00	KOSPI	유통	N	N	N	N	N	2350	50	2	2.17	31265054700	13332783	148.57	2250	2450	2215	2990	1610	2300	2344.99	0.41	137177	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1820	111.90	3.18	12	17.21	21.00	740.00	2760	20241216	-14.86	969	20240625	142.52	2550	-7.84	20250113	2100	11.90	20250121	2760	-14.86	20241216	969	142.52	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
4	20250124	140227	57	100.00	KOSPI	유통	N	N	N	N	N	2340	40	2	1.74	29341271885	12509393	139.39	2250	2450	2215	2990	1610	2300	2345.55	0.41	93345	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1812	111.43	3.16	12	16.15	21.00	740.00	2760	20241216	-15.22	969	20240625	141.49	2550	-8.24	20250113	2100	11.43	20250121	2760	-15.22	20241216	969	141.49	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
5	20250124	130227	57	100.00	KOSPI	유통	N	N	N	N	N	2315	15	2	0.65	26925066495	11465266	127.76	2250	2450	2215	2990	1610	2300	2348.42	0.41	62721	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1793	110.24	3.13	12	14.80	21.00	740.00	2760	20241216	-16.12	969	20240625	138.91	2550	-9.22	20250113	2100	10.24	20250121	2760	-16.12	20241216	969	138.91	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
6	20250124	120226	57	100.00	KOSPI	유통	N	N	N	N	N	2365	65	2	2.83	22294596185	9481610	105.66	2250	2450	2215	2990	1610	2300	2351.37	0.41	-62686	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1832	112.62	3.20	12	12.24	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2100	12.62	20250121	2760	-14.31	20241216	969	144.07	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
7	20250124	110227	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-75	5	-3.26	2709080315	1210071	13.48	2250	2275	2215	2990	1610	2300	2238.63	0.41	64671	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1723	105.95	3.01	12	1.56	21.00	740.00	2760	20241216	-19.38	969	20240625	129.62	2550	-12.75	20250113	2100	5.95	20250121	2760	-19.38	20241216	969	129.62	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
8	20250124	100226	57	100.00	KOSPI	유통	N	N	N	N	N	2240	-60	5	-2.61	2073685265	925260	10.31	2250	2275	2215	2990	1610	2300	2241.01	0.41	52776	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1735	106.67	3.03	12	1.19	21.00	740.00	2760	20241216	-18.84	969	20240625	131.17	2550	-12.16	20250113	2100	6.67	20250121	2760	-18.84	20241216	969	131.17	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
9	20250124	090227	57	100.00	KOSPI	유통	N	N	N	N	N	2265	-35	5	-1.52	504381265	224077	2.50	2250	2275	2245	2990	1610	2300	2250.28	0.41	7498	2466	2382	2286	2202	2106	2425	2245	387	690	500	1420	5	1	77456610	1754	107.86	3.06	12	0.29	21.00	740.00	2760	20241216	-17.93	969	20240625	133.75	2550	-11.18	20250113	2100	7.86	20250121	2760	-17.93	20241216	969	133.75	20240625	8.32	N	007110	500	387 억	314118	N	N	0	N	N
10	20250123	160227	57	100.00	KOSPI	유통	N	N	N	N	N	2300	30	2	1.32	19940152300	8663782	132.31	2290	2370	2190	2950	1590	2270	2301.56	0.46	-39340	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1782	109.52	3.11	12	11.19	21.00	740.00	2760	20241216	-16.67	969	20240625	137.36	2550	-9.80	20250113	2100	9.52	20250121	2760	-16.67	20241216	969	137.36	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
11	20250123	150225	57	100.00	KOSPI	유통	N	N	N	N	N	2205	-65	5	-2.86	13573291120	5909723	90.25	2290	2370	2190	2950	1590	2270	2296.77	0.46	-90844	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1708	105.00	2.98	12	7.63	21.00	740.00	2760	20241216	-20.11	969	20240625	127.55	2550	-13.53	20250113	2100	5.00	20250121	2760	-20.11	20241216	969	127.55	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
12	20250123	140226	57	100.00	KOSPI	유통	N	N	N	N	N	2235	-35	5	-1.54	12440149130	5399017	82.45	2290	2370	2230	2950	1590	2270	2304.15	0.46	-49361	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1731	106.43	3.02	12	6.97	21.00	740.00	2760	20241216	-19.02	969	20240625	130.65	2550	-12.35	20250113	2100	6.43	20250121	2760	-19.02	20241216	969	130.65	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
13	20250123	130225	57	100.00	KOSPI	유통	N	N	N	N	N	2270	0	3	0.00	11424351870	4946012	75.53	2290	2370	2245	2950	1590	2270	2309.81	0.46	-57391	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1758	108.10	3.07	12	6.39	21.00	740.00	2760	20241216	-17.75	969	20240625	134.26	2550	-10.98	20250113	2100	8.10	20250121	2760	-17.75	20241216	969	134.26	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
14	20250123	120226	57	100.00	KOSPI	유통	N	N	N	N	N	2280	10	2	0.44	10419482640	4502142	68.76	2290	2370	2275	2950	1590	2270	2314.34	0.46	6393	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1766	108.57	3.08	12	5.81	21.00	740.00	2760	20241216	-17.39	969	20240625	135.29	2550	-10.59	20250113	2100	8.57	20250121	2760	-17.39	20241216	969	135.29	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
15	20250123	110226	57	100.00	KOSPI	유통	N	N	N	N	N	2295	25	2	1.10	9685565575	4181111	63.85	2290	2370	2280	2950	1590	2270	2316.51	0.46	23958	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1778	109.29	3.10	12	5.40	21.00	740.00	2760	20241216	-16.85	969	20240625	136.84	2550	-10.00	20250113	2100	9.29	20250121	2760	-16.85	20241216	969	136.84	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
16	20250123	100225	57	100.00	KOSPI	유통	N	N	N	N	N	2330	60	2	2.64	8091326590	3487731	53.26	2290	2370	2280	2950	1590	2270	2319.94	0.46	47818	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1805	110.95	3.15	12	4.50	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2100	10.95	20250121	2760	-15.58	20241216	969	140.45	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
17	20250123	090225	57	100.00	KOSPI	유통	N	N	N	N	N	2310	40	2	1.76	3109398135	1336828	20.42	2290	2370	2290	2950	1590	2270	2325.95	0.46	-82868	2373	2321	2278	2226	2183	2347	2252	387	680	500	1400	5	1	77456610	1789	110.00	3.12	12	1.73	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2550	-9.41	20250113	2100	10.00	20250121	2760	-16.30	20241216	969	138.39	20240625	8.93	N	007110	500	387 억	355092	N	N	0	N	N
18	20250122	160225	57	100.00	KOSPI	유통	N	N	N	N	N	2270	15	2	0.67	10748425370	4707957	12.30	2240	2330	2235	2930	1580	2255	2283.16	0.61	-126587	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1758	108.10	3.07	12	6.08	21.00	740.00	2760	20241216	-17.75	969	20240625	134.26	2550	-10.98	20250113	2100	8.10	20250121	2760	-17.75	20241216	969	134.26	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
19	20250122	150224	57	100.00	KOSPI	유통	N	N	N	N	N	2280	25	2	1.11	9983654370	4372319	11.43	2240	2330	2235	2930	1580	2255	2283.45	0.61	-124098	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1766	108.57	3.08	12	5.64	21.00	740.00	2760	20241216	-17.39	969	20240625	135.29	2550	-10.59	20250113	2100	8.57	20250121	2760	-17.39	20241216	969	135.29	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
20	20250122	140224	57	100.00	KOSPI	유통	N	N	N	N	N	2285	30	2	1.33	8503880805	3726597	9.74	2240	2330	2235	2930	1580	2255	2282.02	0.61	-119157	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1770	108.81	3.09	12	4.81	21.00	740.00	2760	20241216	-17.21	969	20240625	135.81	2550	-10.39	20250113	2100	8.81	20250121	2760	-17.21	20241216	969	135.81	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
21	20250122	130225	57	100.00	KOSPI	유통	N	N	N	N	N	2290	35	2	1.55	7555047345	3311162	8.65	2240	2330	2235	2930	1580	2255	2281.78	0.61	-114482	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1774	109.05	3.09	12	4.27	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2550	-10.20	20250113	2100	9.05	20250121	2760	-17.03	20241216	969	136.33	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
22	20250122	120224	57	100.00	KOSPI	유통	N	N	N	N	N	2290	35	2	1.55	6993327405	3065442	8.01	2240	2330	2235	2930	1580	2255	2281.44	0.61	-100575	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1774	109.05	3.09	12	3.96	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2550	-10.20	20250113	2100	9.05	20250121	2760	-17.03	20241216	969	136.33	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
23	20250122	110224	57	100.00	KOSPI	유통	N	N	N	N	N	2285	30	2	1.33	5900539765	2589522	6.77	2240	2330	2235	2930	1580	2255	2278.72	0.61	-112591	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1770	108.81	3.09	12	3.34	21.00	740.00	2760	20241216	-17.21	969	20240625	135.81	2550	-10.39	20250113	2100	8.81	20250121	2760	-17.21	20241216	969	135.81	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
24	20250122	100224	57	100.00	KOSPI	유통	N	N	N	N	N	2270	15	2	0.67	5004442300	2196417	5.74	2240	2330	2235	2930	1580	2255	2278.58	0.61	-77683	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1758	108.10	3.07	12	2.84	21.00	740.00	2760	20241216	-17.75	969	20240625	134.26	2550	-10.98	20250113	2100	8.10	20250121	2760	-17.75	20241216	969	134.26	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
25	20250122	090225	57	100.00	KOSPI	유통	N	N	N	N	N	2245	-10	5	-0.44	814516870	362413	0.95	2240	2275	2235	2930	1580	2255	2247.25	0.61	28483	2745	2500	2300	2055	1855	2622	2177	387	675	500	1390	5	1	77456610	1739	106.90	3.03	12	0.47	21.00	740.00	2760	20241216	-18.66	969	20240625	131.68	2550	-11.96	20250113	2100	6.90	20250121	2760	-18.66	20241216	969	131.68	20240625	8.92	N	007110	500	387 억	474384	N	N	16	N	N
26	20250121	160224	57	100.00	KOSPI	유통	N	N	N	N	N	2255	85	2	3.92	90335105995	38041263	882.39	2150	2545	2100	2820	1520	2170	2374.85	0.42	146129	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1747	107.38	3.05	12	49.11	21.00	740.00	2760	20241216	-18.30	969	20240625	132.71	2550	-11.57	20250113	2100	7.38	20250121	2760	-18.30	20241216	969	132.71	20240625	8.92	N	007110	500	387 억	322604	N	N	16	N	N
27	20250121	150225	57	100.00	KOSPI	유통	N	N	N	N	N	2275	105	2	4.84	88739320695	37337951	866.08	2150	2545	2100	2820	1520	2170	2376.71	0.42	38495	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1762	108.33	3.07	12	48.20	21.00	740.00	2760	20241216	-17.57	969	20240625	134.78	2550	-10.78	20250113	2100	8.33	20250121	2760	-17.57	20241216	969	134.78	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
28	20250121	140224	57	100.00	KOSPI	유통	N	N	N	N	N	2270	100	2	4.61	85867400010	36074690	836.78	2150	2545	2100	2820	1520	2170	2380.33	0.42	86515	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1758	108.10	3.07	12	46.57	21.00	740.00	2760	20241216	-17.75	969	20240625	134.26	2550	-10.98	20250113	2100	8.10	20250121	2760	-17.75	20241216	969	134.26	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
29	20250121	130224	57	100.00	KOSPI	유통	N	N	N	N	N	2305	135	2	6.22	82666401335	34671252	804.23	2150	2545	2100	2820	1520	2170	2384.36	0.42	-27782	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1785	109.76	3.11	12	44.76	21.00	740.00	2760	20241216	-16.49	969	20240625	137.87	2550	-9.61	20250113	2100	9.76	20250121	2760	-16.49	20241216	969	137.87	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
30	20250121	120222	57	100.00	KOSPI	유통	N	N	N	N	N	2345	175	2	8.06	79099775265	33136524	768.63	2150	2545	2100	2820	1520	2170	2387.16	0.42	-30415	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1816	111.67	3.17	12	42.78	21.00	740.00	2760	20241216	-15.04	969	20240625	142.00	2550	-8.04	20250113	2100	11.67	20250121	2760	-15.04	20241216	969	142.00	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
31	20250121	110217	57	100.00	KOSPI	유통	N	N	N	N	N	2330	160	2	7.37	68000834350	28411566	659.03	2150	2545	2100	2820	1520	2170	2393.51	0.42	95810	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1805	110.95	3.15	12	36.68	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2100	10.95	20250121	2760	-15.58	20241216	969	140.45	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
32	20250121	100215	57	100.00	KOSPI	유통	N	N	N	N	N	2305	135	2	6.22	14433029945	6335938	146.97	2150	2360	2100	2820	1520	2170	2278.16	0.42	-109019	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1785	109.76	3.11	12	8.18	21.00	740.00	2760	20241216	-16.49	969	20240625	137.87	2550	-9.61	20250113	2100	9.76	20250121	2760	-16.49	20241216	969	137.87	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
33	20250121	090224	57	100.00	KOSPI	유통	N	N	N	N	N	2130	-40	5	-1.84	772965340	363330	8.43	2150	2150	2100	2820	1520	2170	2126.08	0.42	35440	2460	2315	2220	2075	1980	2267	2027	387	650	500	1340	5	1	77456610	1650	101.43	2.88	12	0.47	21.00	740.00	2760	20241216	-22.83	969	20240625	119.81	2550	-16.47	20250113	2100	1.43	20250121	2760	-22.83	20241216	969	119.81	20240625	8.92	N	007110	500	387 억	322604	N	N	36	N	N
34	20250120	160223	57	100.00	KOSPI	유통	N	N	N	N	N	2170	-205	5	-8.63	9390335055	4144375	132.34	2360	2365	2125	3085	1665	2375	2265.98	0.50	-62804	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1681	103.33	2.93	12	5.35	21.00	740.00	2760	20241216	-21.38	969	20240625	123.94	2550	-14.90	20250113	2105	3.09	20250102	2760	-21.38	20241216	969	123.94	20240625	9.05	N	007110	500	387 억	388106	N	N	36	N	N
35	20250120	150225	57	100.00	KOSPI	유통	N	N	N	N	N	2315	-60	5	-2.53	4995193230	2144935	68.50	2360	2365	2305	3085	1665	2375	2327.91	0.50	-163552	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1793	110.24	3.13	12	2.77	21.00	740.00	2760	20241216	-16.12	969	20240625	138.91	2550	-9.22	20250113	2105	9.98	20250102	2760	-16.12	20241216	969	138.91	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
36	20250120	140224	57	100.00	KOSPI	유통	N	N	N	N	N	2320	-55	5	-2.32	4425229925	1898927	60.64	2360	2365	2305	3085	1665	2375	2329.37	0.50	-155601	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1797	110.48	3.14	12	2.45	21.00	740.00	2760	20241216	-15.94	969	20240625	139.42	2550	-9.02	20250113	2105	10.21	20250102	2760	-15.94	20241216	969	139.42	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
37	20250120	130222	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-45	5	-1.89	3779669850	1620670	51.75	2360	2365	2305	3085	1665	2375	2331.02	0.50	-154266	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1805	110.95	3.15	12	2.09	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
38	20250120	120224	57	100.00	KOSPI	유통	N	N	N	N	N	2340	-35	5	-1.47	3515296610	1507579	48.14	2360	2365	2305	3085	1665	2375	2330.51	0.50	-154266	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1812	111.43	3.16	12	1.95	21.00	740.00	2760	20241216	-15.22	969	20240625	141.49	2550	-8.24	20250113	2105	11.16	20250102	2760	-15.22	20241216	969	141.49	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
39	20250120	110224	57	100.00	KOSPI	유통	N	N	N	N	N	2335	-40	5	-1.68	2867068170	1231616	39.33	2360	2365	2305	3085	1665	2375	2326.22	0.50	-154218	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1809	111.19	3.16	12	1.59	21.00	740.00	2760	20241216	-15.40	969	20240625	140.97	2550	-8.43	20250113	2105	10.93	20250102	2760	-15.40	20241216	969	140.97	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
40	20250120	100224	57	100.00	KOSPI	유통	N	N	N	N	N	2325	-50	5	-2.11	2148241450	921631	29.43	2360	2365	2305	3085	1665	2375	2328.80	0.50	-179382	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1801	110.71	3.14	12	1.19	21.00	740.00	2760	20241216	-15.76	969	20240625	139.94	2550	-8.82	20250113	2105	10.45	20250102	2760	-15.76	20241216	969	139.94	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
41	20250120	090224	57	100.00	KOSPI	유통	N	N	N	N	N	2340	-35	5	-1.47	514322465	218270	6.97	2360	2365	2335	3085	1665	2375	2351.90	0.50	-89548	2425	2400	2355	2330	2285	2412	2342	387	710	500	1470	5	1	77456610	1812	111.43	3.16	12	0.28	21.00	740.00	2760	20241216	-15.22	969	20240625	141.49	2550	-8.24	20250113	2105	11.16	20250102	2760	-15.22	20241216	969	141.49	20240625	9.05	N	007110	500	387 억	388106	N	N	16	N	N
42	20250117	160223	57	100.00	KOSPI	유통	N	N	N	N	N	2375	5	2	0.21	7137513820	3031479	103.70	2355	2380	2310	3080	1660	2370	2354.42	0.50	-27868	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1840	113.10	3.21	12	3.91	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.81	N	007110	500	387 억	388059	N	N	16	N	N
43	20250117	150223	57	100.00	KOSPI	유통	N	N	N	N	N	2355	-15	5	-0.63	6205821490	2638595	90.26	2355	2380	2310	3080	1660	2370	2351.93	0.50	-42005	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1824	112.14	3.18	12	3.41	21.00	740.00	2760	20241216	-14.67	969	20240625	143.03	2550	-7.65	20250113	2105	11.88	20250102	2760	-14.67	20241216	969	143.03	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
44	20250117	140224	57	100.00	KOSPI	유통	N	N	N	N	N	2340	-30	5	-1.27	4692335385	1992599	68.17	2355	2380	2330	3080	1660	2370	2354.87	0.50	-204511	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1812	111.43	3.16	12	2.57	21.00	740.00	2760	20241216	-15.22	969	20240625	141.49	2550	-8.24	20250113	2105	11.16	20250102	2760	-15.22	20241216	969	141.49	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
45	20250117	130223	57	100.00	KOSPI	유통	N	N	N	N	N	2350	-20	5	-0.84	3712616335	1574530	53.86	2355	2380	2335	3080	1660	2370	2357.91	0.50	-103472	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1820	111.90	3.18	12	2.03	21.00	740.00	2760	20241216	-14.86	969	20240625	142.52	2550	-7.84	20250113	2105	11.64	20250102	2760	-14.86	20241216	969	142.52	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
46	20250117	120223	57	100.00	KOSPI	유통	N	N	N	N	N	2365	-5	5	-0.21	2840584960	1205035	41.22	2355	2380	2335	3080	1660	2370	2357.25	0.50	-5602	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1832	112.62	3.20	12	1.56	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
47	20250117	110223	57	100.00	KOSPI	유통	N	N	N	N	N	2355	-15	5	-0.63	2286024200	969964	33.18	2355	2380	2335	3080	1660	2370	2356.80	0.50	-23589	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1824	112.14	3.18	12	1.25	21.00	740.00	2760	20241216	-14.67	969	20240625	143.03	2550	-7.65	20250113	2105	11.88	20250102	2760	-14.67	20241216	969	143.03	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
48	20250117	100223	57	100.00	KOSPI	유통	N	N	N	N	N	2375	5	2	0.21	1550545885	658465	22.53	2355	2380	2335	3080	1660	2370	2354.76	0.50	-21969	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1840	113.10	3.21	12	0.85	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
49	20250117	090223	57	100.00	KOSPI	유통	N	N	N	N	N	2345	-25	5	-1.05	204120380	86937	2.97	2355	2360	2335	3080	1660	2370	2347.60	0.50	-30436	2426	2397	2351	2322	2276	2412	2337	387	710	500	1460	5	1	77456610	1816	111.67	3.17	12	0.11	21.00	740.00	2760	20241216	-15.04	969	20240625	142.00	2550	-8.04	20250113	2105	11.40	20250102	2760	-15.04	20241216	969	142.00	20240625	8.81	N	007110	500	387 억	388059	N	N	32	N	N
50	20250116	160223	57	100.00	KOSPI	유통	N	N	N	N	N	2370	30	2	1.28	6423777160	2751508	59.47	2340	2380	2305	3040	1640	2340	2333.76	0.55	-42987	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1836	112.86	3.20	12	3.55	21.00	740.00	2760	20241216	-14.13	969	20240625	144.58	2550	-7.06	20250113	2105	12.59	20250102	2760	-14.13	20241216	969	144.58	20240625	8.88	N	007110	500	387 억	427864	N	N	32	N	N
51	20250116	150213	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-10	5	-0.43	5062606660	2174579	47.00	2340	2360	2305	3040	1640	2340	2327.44	0.55	-48668	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1805	110.95	3.15	12	2.81	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
52	20250116	140223	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-10	5	-0.43	4046357305	1736515	37.53	2340	2360	2315	3040	1640	2340	2329.48	0.55	-83144	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1805	110.95	3.15	12	2.24	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
53	20250116	130223	57	100.00	KOSPI	유통	N	N	N	N	N	2335	-5	5	-0.21	3627040410	1556409	33.64	2340	2360	2315	3040	1640	2340	2329.64	0.55	-26740	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1809	111.19	3.16	12	2.01	21.00	740.00	2760	20241216	-15.40	969	20240625	140.97	2550	-8.43	20250113	2105	10.93	20250102	2760	-15.40	20241216	969	140.97	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
54	20250116	120223	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-10	5	-0.43	3060436735	1313654	28.39	2340	2360	2315	3040	1640	2340	2328.75	0.55	-36337	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1805	110.95	3.15	12	1.70	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
55	20250116	110223	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-10	5	-0.43	2612035510	1120680	24.22	2340	2360	2315	3040	1640	2340	2329.73	0.55	-40046	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1805	110.95	3.15	12	1.45	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
56	20250116	100223	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-10	5	-0.43	2009388705	861427	18.62	2340	2360	2315	3040	1640	2340	2331.52	0.55	19516	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1805	110.95	3.15	12	1.11	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
57	20250116	090223	57	100.00	KOSPI	유통	N	N	N	N	N	2335	-5	5	-0.21	522182000	223209	4.82	2340	2360	2325	3040	1640	2340	2338.85	0.55	5358	2460	2400	2355	2295	2250	2377	2272	387	700	500	1450	5	1	77456610	1809	111.19	3.16	12	0.29	21.00	740.00	2760	20241216	-15.40	969	20240625	140.97	2550	-8.43	20250113	2105	10.93	20250102	2760	-15.40	20241216	969	140.97	20240625	8.88	N	007110	500	387 억	427864	N	N	4	N	N
58	20250115	160223	57	100.00	KOSPI	유통	N	N	N	N	N	2340	-25	5	-1.06	10590006035	4484402	100.95	2375	2415	2310	3070	1660	2365	2361.60	0.57	-2603	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1812	111.43	3.16	12	5.79	21.00	740.00	2760	20241216	-15.22	969	20240625	141.49	2550	-8.24	20250113	2105	11.16	20250102	2760	-15.22	20241216	969	141.49	20240625	8.79	N	007110	500	387 억	441485	N	N	4	N	N
59	20250115	150223	57	100.00	KOSPI	유통	N	N	N	N	N	2330	-35	5	-1.48	9814805155	4153294	93.50	2375	2415	2310	3070	1660	2365	2363.14	0.57	-62748	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1805	110.95	3.15	12	5.36	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2550	-8.63	20250113	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
60	20250115	140224	57	100.00	KOSPI	유통	N	N	N	N	N	2365	0	3	0.00	8303837730	3506511	78.94	2375	2415	2310	3070	1660	2365	2368.12	0.57	-32137	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1832	112.62	3.20	12	4.53	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
61	20250115	130223	57	100.00	KOSPI	유통	N	N	N	N	N	2375	10	2	0.42	7239742380	3057572	68.83	2375	2415	2310	3070	1660	2365	2367.81	0.57	51801	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1840	113.10	3.21	12	3.95	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
62	20250115	120223	57	100.00	KOSPI	유통	N	N	N	N	N	2365	0	3	0.00	6666879415	2814421	63.36	2375	2415	2310	3070	1660	2365	2368.83	0.57	43567	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1832	112.62	3.20	12	3.63	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
63	20250115	110223	57	100.00	KOSPI	유통	N	N	N	N	N	2365	0	3	0.00	5474442195	2313542	52.08	2375	2415	2310	3070	1660	2365	2366.26	0.57	29181	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1832	112.62	3.20	12	2.99	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
64	20250115	100222	57	100.00	KOSPI	유통	N	N	N	N	N	2395	30	2	1.27	4052928875	1716404	38.64	2375	2415	2310	3070	1660	2365	2361.29	0.57	120359	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1855	114.05	3.24	12	2.22	21.00	740.00	2760	20241216	-13.22	969	20240625	147.16	2550	-6.08	20250113	2105	13.78	20250102	2760	-13.22	20241216	969	147.16	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
65	20250115	090223	57	100.00	KOSPI	유통	N	N	N	N	N	2375	10	2	0.42	431890320	181875	4.09	2375	2395	2360	3070	1660	2365	2374.72	0.57	931	2428	2396	2373	2341	2318	2385	2330	387	705	500	1460	5	1	77456610	1840	113.10	3.21	12	0.23	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.79	N	007110	500	387 억	441485	N	N	10	N	N
66	20250114	160221	57	100.00	KOSPI	유통	N	N	N	N	N	2365	-50	5	-2.07	10349860020	4358044	18.49	2370	2405	2350	3135	1695	2415	2374.84	0.61	-29097	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1832	112.62	3.20	12	5.63	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.97	N	007110	500	387 억	471317	N	N	10	N	N
67	20250114	150222	57	100.00	KOSPI	유통	N	N	N	N	N	2365	-50	5	-2.07	9725731610	4093817	17.37	2370	2405	2350	3135	1695	2415	2375.65	0.61	26857	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1832	112.62	3.20	12	5.29	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
68	20250114	140222	57	100.00	KOSPI	유통	N	N	N	N	N	2370	-45	5	-1.86	8476428810	3566839	15.14	2370	2405	2350	3135	1695	2415	2376.38	0.61	140074	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1836	112.86	3.20	12	4.60	21.00	740.00	2760	20241216	-14.13	969	20240625	144.58	2550	-7.06	20250113	2105	12.59	20250102	2760	-14.13	20241216	969	144.58	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
69	20250114	130222	57	100.00	KOSPI	유통	N	N	N	N	N	2390	-25	5	-1.04	7473530480	3145219	13.35	2370	2405	2350	3135	1695	2415	2376.08	0.61	119578	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1851	113.81	3.23	12	4.06	21.00	740.00	2760	20241216	-13.41	969	20240625	146.65	2550	-6.27	20250113	2105	13.54	20250102	2760	-13.41	20241216	969	146.65	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
70	20250114	120221	57	100.00	KOSPI	유통	N	N	N	N	N	2380	-35	5	-1.45	6415632615	2703064	11.47	2370	2405	2350	3135	1695	2415	2373.37	0.61	143249	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1843	113.33	3.22	12	3.49	21.00	740.00	2760	20241216	-13.77	969	20240625	145.61	2550	-6.67	20250113	2105	13.06	20250102	2760	-13.77	20241216	969	145.61	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
71	20250114	110223	57	100.00	KOSPI	유통	N	N	N	N	N	2375	-40	5	-1.66	5844510085	2462443	10.45	2370	2405	2350	3135	1695	2415	2373.35	0.61	139149	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1840	113.10	3.21	12	3.18	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
72	20250114	100221	57	100.00	KOSPI	유통	N	N	N	N	N	2375	-40	5	-1.66	4540401805	1910544	8.11	2370	2405	2355	3135	1695	2415	2376.37	0.61	157827	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1840	113.10	3.21	12	2.47	21.00	740.00	2760	20241216	-13.95	969	20240625	145.10	2550	-6.86	20250113	2105	12.83	20250102	2760	-13.95	20241216	969	145.10	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
73	20250114	090221	57	100.00	KOSPI	유통	N	N	N	N	N	2385	-30	5	-1.24	841802990	354466	1.50	2370	2395	2360	3135	1695	2415	2374.10	0.61	43635	2691	2552	2411	2272	2131	2622	2342	387	720	500	1490	5	1	77456610	1847	113.57	3.22	12	0.46	21.00	740.00	2760	20241216	-13.59	969	20240625	146.13	2550	-6.47	20250113	2105	13.30	20250102	2760	-13.59	20241216	969	146.13	20240625	8.97	N	007110	500	387 억	471317	N	N	57	N	N
74	20250113	160220	57	100.00	KOSPI	유통	N	N	N	N	N	2415	95	2	4.09	56290938600	23098589	663.45	2290	2550	2270	3015	1625	2320	2437.09	0.51	97566	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1871	115.00	3.26	12	29.82	21.00	740.00	2760	20241216	-12.50	969	20240625	149.23	2550	-5.29	20250113	2105	14.73	20250102	2760	-12.50	20241216	969	149.23	20240625	8.82	N	007110	500	387 억	392976	N	N	57	N	N
75	20250113	150221	57	100.00	KOSPI	유통	N	N	N	N	N	2410	90	2	3.88	51840475310	21253315	610.45	2290	2550	2270	3015	1625	2320	2439.21	0.51	9768	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1867	114.76	3.26	12	27.44	21.00	740.00	2760	20241216	-12.68	969	20240625	148.71	2550	-5.49	20250113	2105	14.49	20250102	2760	-12.68	20241216	969	148.71	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
76	20250113	140219	57	100.00	KOSPI	유통	N	N	N	N	N	2365	45	2	1.94	47697366910	19514625	560.51	2290	2550	2270	3015	1625	2320	2444.23	0.51	-103189	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1832	112.62	3.20	12	25.19	21.00	740.00	2760	20241216	-14.31	969	20240625	144.07	2550	-7.25	20250113	2105	12.35	20250102	2760	-14.31	20241216	969	144.07	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
77	20250113	130218	57	100.00	KOSPI	유통	N	N	N	N	N	2470	150	2	6.47	17928483415	7403480	212.65	2290	2495	2270	3015	1625	2320	2421.72	0.51	-217044	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1913	117.62	3.34	12	9.56	21.00	740.00	2760	20241216	-10.51	969	20240625	154.90	2495	-1.00	20250113	2105	17.34	20250102	2760	-10.51	20241216	969	154.90	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
78	20250113	120218	57	100.00	KOSPI	유통	N	N	N	N	N	2285	-35	5	-1.51	2512594405	1097667	31.53	2290	2320	2270	3015	1625	2320	2288.84	0.51	-113187	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1770	108.81	3.09	12	1.42	21.00	740.00	2760	20241216	-17.21	969	20240625	135.81	2375	-3.79	20250107	2105	8.55	20250102	2760	-17.21	20241216	969	135.81	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
79	20250113	110218	57	100.00	KOSPI	유통	N	N	N	N	N	2290	-30	5	-1.29	2199133190	960550	27.59	2290	2320	2270	3015	1625	2320	2289.24	0.51	-125683	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1774	109.05	3.09	12	1.24	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2375	-3.58	20250107	2105	8.79	20250102	2760	-17.03	20241216	969	136.33	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
80	20250113	100218	57	100.00	KOSPI	유통	N	N	N	N	N	2280	-40	5	-1.72	1730436435	755648	21.70	2290	2320	2270	3015	1625	2320	2289.73	0.51	-95224	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1766	108.57	3.08	12	0.98	21.00	740.00	2760	20241216	-17.39	969	20240625	135.29	2375	-4.00	20250107	2105	8.31	20250102	2760	-17.39	20241216	969	135.29	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
81	20250113	090219	57	100.00	KOSPI	유통	N	N	N	N	N	2285	-35	5	-1.51	334476265	146370	4.20	2290	2295	2270	3015	1625	2320	2283.46	0.51	-12765	2413	2366	2303	2256	2193	2390	2280	387	695	500	1430	5	1	77456610	1770	108.81	3.09	12	0.19	21.00	740.00	2760	20241216	-17.21	969	20240625	135.81	2375	-3.79	20250107	2105	8.55	20250102	2760	-17.21	20241216	969	135.81	20240625	8.82	N	007110	500	387 억	392976	N	N	65	N	N
82	20250110	160217	57	100.00	KOSPI	유통	N	N	N	N	N	2320	10	2	0.43	7747643795	3372413	59.53	2260	2350	2240	3000	1620	2310	2297.28	0.40	98907	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1797	110.48	3.14	12	4.35	21.00	740.00	2760	20241216	-15.94	969	20240625	139.42	2375	-2.32	20250107	2105	10.21	20250102	2760	-15.94	20241216	969	139.42	20240625	8.91	N	007110	500	387 억	311074	N	N	65	N	N
83	20250110	150218	57	100.00	KOSPI	유통	N	N	N	N	N	2315	5	2	0.22	6950436325	3028283	53.46	2260	2350	2240	3000	1620	2310	2295.17	0.40	69106	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1793	110.24	3.13	12	3.91	21.00	740.00	2760	20241216	-16.12	969	20240625	138.91	2375	-2.53	20250107	2105	9.98	20250102	2760	-16.12	20241216	969	138.91	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
84	20250110	140218	57	100.00	KOSPI	유통	N	N	N	N	N	2315	5	2	0.22	5941094665	2592567	45.77	2260	2350	2240	3000	1620	2310	2291.58	0.40	50190	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1793	110.24	3.13	12	3.35	21.00	740.00	2760	20241216	-16.12	969	20240625	138.91	2375	-2.53	20250107	2105	9.98	20250102	2760	-16.12	20241216	969	138.91	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
85	20250110	130218	57	100.00	KOSPI	유통	N	N	N	N	N	2300	-10	5	-0.43	4463749450	1956936	34.55	2260	2325	2240	3000	1620	2310	2280.97	0.40	-17584	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1782	109.52	3.11	12	2.53	21.00	740.00	2760	20241216	-16.67	969	20240625	137.36	2375	-3.16	20250107	2105	9.26	20250102	2760	-16.67	20241216	969	137.36	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
86	20250110	120217	57	100.00	KOSPI	유통	N	N	N	N	N	2290	-20	5	-0.87	3855276700	1693299	29.89	2260	2325	2240	3000	1620	2310	2276.76	0.40	-41930	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1774	109.05	3.09	12	2.19	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2375	-3.58	20250107	2105	8.79	20250102	2760	-17.03	20241216	969	136.33	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
87	20250110	110217	57	100.00	KOSPI	유통	N	N	N	N	N	2310	0	3	0.00	3101341300	1365985	24.11	2260	2315	2240	3000	1620	2310	2270.37	0.40	-52641	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1789	110.00	3.12	12	1.76	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2375	-2.74	20250107	2105	9.74	20250102	2760	-16.30	20241216	969	138.39	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
88	20250110	100218	57	100.00	KOSPI	유통	N	N	N	N	N	2270	-40	5	-1.73	2215358255	978867	17.28	2260	2290	2240	3000	1620	2310	2263.12	0.40	-64350	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1758	108.10	3.07	12	1.26	21.00	740.00	2760	20241216	-17.75	969	20240625	134.26	2375	-4.42	20250107	2105	7.84	20250102	2760	-17.75	20241216	969	134.26	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
89	20250110	090218	57	100.00	KOSPI	유통	N	N	N	N	N	2250	-60	5	-2.60	568227660	252000	4.45	2260	2265	2240	3000	1620	2310	2254.57	0.40	-84523	2433	2371	2303	2241	2173	2402	2272	387	690	500	1430	5	1	77456610	1743	107.14	3.04	12	0.33	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2375	-5.26	20250107	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.91	N	007110	500	387 억	311074	N	N	2	N	N
90	20250109	160217	57	100.00	KOSPI	유통	N	N	N	N	N	2310	55	2	2.44	12521200985	5412073	186.33	2265	2365	2235	2930	1580	2255	2313.60	0.43	-64175	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1789	110.00	3.12	12	6.99	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2375	-2.74	20250107	2105	9.74	20250102	2760	-16.30	20241216	969	138.39	20240625	8.87	N	007110	500	387 억	330371	N	N	2	N	N
91	20250109	150217	57	100.00	KOSPI	유통	N	N	N	N	N	2310	55	2	2.44	11544425650	4987779	171.72	2265	2365	2235	2930	1580	2255	2314.56	0.43	-44393	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1789	110.00	3.12	12	6.44	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2375	-2.74	20250107	2105	9.74	20250102	2760	-16.30	20241216	969	138.39	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
92	20250109	140217	57	100.00	KOSPI	유통	N	N	N	N	N	2300	45	2	2.00	10777187085	4654380	160.24	2265	2365	2235	2930	1580	2255	2315.51	0.43	-94502	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1782	109.52	3.11	12	6.01	21.00	740.00	2760	20241216	-16.67	969	20240625	137.36	2375	-3.16	20250107	2105	9.26	20250102	2760	-16.67	20241216	969	137.36	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
93	20250109	130217	57	100.00	KOSPI	유통	N	N	N	N	N	2295	40	2	1.77	10165258560	4387633	151.06	2265	2365	2235	2930	1580	2255	2316.82	0.43	-120160	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1778	109.29	3.10	12	5.66	21.00	740.00	2760	20241216	-16.85	969	20240625	136.84	2375	-3.37	20250107	2105	9.03	20250102	2760	-16.85	20241216	969	136.84	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
94	20250109	120217	57	100.00	KOSPI	유통	N	N	N	N	N	2310	55	2	2.44	9671895465	4173589	143.69	2265	2365	2235	2930	1580	2255	2317.43	0.43	-117563	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1789	110.00	3.12	12	5.39	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2375	-2.74	20250107	2105	9.74	20250102	2760	-16.30	20241216	969	138.39	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
95	20250109	110217	57	100.00	KOSPI	유통	N	N	N	N	N	2310	55	2	2.44	9206909725	3972481	136.77	2265	2365	2235	2930	1580	2255	2317.70	0.43	-93125	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1789	110.00	3.12	12	5.13	21.00	740.00	2760	20241216	-16.30	969	20240625	138.39	2375	-2.74	20250107	2105	9.74	20250102	2760	-16.30	20241216	969	138.39	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
96	20250109	100216	57	100.00	KOSPI	유통	N	N	N	N	N	2325	70	2	3.10	7665456980	3304693	113.77	2265	2365	2235	2930	1580	2255	2319.60	0.43	-79858	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1801	110.71	3.14	12	4.27	21.00	740.00	2760	20241216	-15.76	969	20240625	139.94	2375	-2.11	20250107	2105	10.45	20250102	2760	-15.76	20241216	969	139.94	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
97	20250109	090218	57	100.00	KOSPI	유통	N	N	N	N	N	2250	-5	5	-0.22	235477030	104164	3.59	2265	2265	2250	2930	1580	2255	2260.72	0.43	-52184	2335	2295	2260	2220	2185	2277	2202	387	675	500	1390	5	1	77456610	1743	107.14	3.04	12	0.13	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2375	-5.26	20250107	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.87	N	007110	500	387 억	330371	N	N	46	N	N
98	20250108	160215	57	100.00	KOSPI	유통	N	N	N	N	N	2255	-65	5	-2.80	6328101485	2805878	20.75	2280	2300	2225	3015	1625	2320	2255.26	0.77	-272672	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1747	107.38	3.05	12	3.62	21.00	740.00	2760	20241216	-18.30	969	20240625	132.71	2375	-5.05	20250107	2105	7.13	20250102	2760	-18.30	20241216	969	132.71	20240625	8.79	N	007110	500	387 억	597053	N	N	46	N	N
99	20250108	150216	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-60	5	-2.59	5718157850	2535224	18.75	2280	2300	2225	3015	1625	2320	2255.44	0.77	-224466	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1751	107.62	3.05	12	3.27	21.00	740.00	2760	20241216	-18.12	969	20240625	133.23	2375	-4.84	20250107	2105	7.36	20250102	2760	-18.12	20241216	969	133.23	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
100	20250108	140218	57	100.00	KOSPI	유통	N	N	N	N	N	2250	-70	5	-3.02	5143568325	2280529	16.87	2280	2300	2225	3015	1625	2320	2255.38	0.77	-192572	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1743	107.14	3.04	12	2.94	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2375	-5.26	20250107	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
101	20250108	130218	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-60	5	-2.59	4674844545	2072256	15.33	2280	2300	2225	3015	1625	2320	2255.87	0.77	-93542	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1751	107.62	3.05	12	2.68	21.00	740.00	2760	20241216	-18.12	969	20240625	133.23	2375	-4.84	20250107	2105	7.36	20250102	2760	-18.12	20241216	969	133.23	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
102	20250108	120216	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-60	5	-2.59	4391137005	1946544	14.40	2280	2300	2225	3015	1625	2320	2255.81	0.77	-101078	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1751	107.62	3.05	12	2.51	21.00	740.00	2760	20241216	-18.12	969	20240625	133.23	2375	-4.84	20250107	2105	7.36	20250102	2760	-18.12	20241216	969	133.23	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
103	20250108	110216	57	100.00	KOSPI	유통	N	N	N	N	N	2260	-60	5	-2.59	3755132005	1663689	12.31	2280	2300	2225	3015	1625	2320	2257.05	0.77	-112781	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1751	107.62	3.05	12	2.15	21.00	740.00	2760	20241216	-18.12	969	20240625	133.23	2375	-4.84	20250107	2105	7.36	20250102	2760	-18.12	20241216	969	133.23	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
104	20250108	100215	57	100.00	KOSPI	유통	N	N	N	N	N	2230	-90	5	-3.88	2982192650	1318978	9.76	2280	2300	2230	3015	1625	2320	2260.91	0.77	-190117	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1727	106.19	3.01	12	1.70	21.00	740.00	2760	20241216	-19.20	969	20240625	130.13	2375	-6.11	20250107	2105	5.94	20250102	2760	-19.20	20241216	969	130.13	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
105	20250108	090218	57	100.00	KOSPI	유통	N	N	N	N	N	2280	-40	5	-1.72	569635770	250250	1.85	2280	2285	2260	3015	1625	2320	2275.97	0.77	-13235	2510	2415	2280	2185	2050	2462	2232	387	695	500	1430	5	1	77456610	1766	108.57	3.08	12	0.32	21.00	740.00	2760	20241216	-17.39	969	20240625	135.29	2375	-4.00	20250107	2105	8.31	20250102	2760	-17.39	20241216	969	135.29	20240625	8.79	N	007110	500	387 억	597053	N	N	24	N	N
106	20250107	160215	57	100.00	KOSPI	유통	N	N	N	N	N	2320	165	2	7.66	30919393840	13378943	398.34	2160	2375	2145	2800	1510	2155	2311.18	0.43	290354	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1797	110.48	3.14	12	17.27	21.00	740.00	2760	20241216	-15.94	969	20240625	139.42	2375	-2.32	20250107	2105	10.21	20250102	2760	-15.94	20241216	969	139.42	20240625	8.42	N	007110	500	387 억	335453	N	N	24	N	N
107	20250107	150216	57	100.00	KOSPI	유통	N	N	N	N	N	2290	135	2	6.26	29004546955	12548991	373.63	2160	2375	2145	2800	1510	2155	2311.45	0.43	482557	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1774	109.05	3.09	12	16.20	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2375	-3.58	20250107	2105	8.79	20250102	2760	-17.03	20241216	969	136.33	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
108	20250107	140214	57	100.00	KOSPI	유통	N	N	N	N	N	2290	135	2	6.26	27467814625	11874245	353.54	2160	2375	2145	2800	1510	2155	2313.38	0.43	412907	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1774	109.05	3.09	12	15.33	21.00	740.00	2760	20241216	-17.03	969	20240625	136.33	2375	-3.58	20250107	2105	8.79	20250102	2760	-17.03	20241216	969	136.33	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
109	20250107	130215	57	100.00	KOSPI	유통	N	N	N	N	N	2305	150	2	6.96	26366254415	11393378	339.23	2160	2375	2145	2800	1510	2155	2314.34	0.43	414611	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1785	109.76	3.11	12	14.71	21.00	740.00	2760	20241216	-16.49	969	20240625	137.87	2375	-2.95	20250107	2105	9.50	20250102	2760	-16.49	20241216	969	137.87	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
110	20250107	120216	57	100.00	KOSPI	유통	N	N	N	N	N	2295	140	2	6.50	25106910135	10846678	322.95	2160	2375	2145	2800	1510	2155	2314.88	0.43	384713	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1778	109.29	3.10	12	14.00	21.00	740.00	2760	20241216	-16.85	969	20240625	136.84	2375	-3.37	20250107	2105	9.03	20250102	2760	-16.85	20241216	969	136.84	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
111	20250107	110214	57	100.00	KOSPI	유통	N	N	N	N	N	2330	175	2	8.12	23485339210	10142675	301.99	2160	2375	2145	2800	1510	2155	2315.68	0.43	373563	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1805	110.95	3.15	12	13.09	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2375	-1.89	20250107	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
112	20250107	100217	57	100.00	KOSPI	유통	N	N	N	N	N	2330	175	2	8.12	16313171185	7064583	210.34	2160	2375	2145	2800	1510	2155	2309.41	0.43	703504	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1805	110.95	3.15	12	9.12	21.00	740.00	2760	20241216	-15.58	969	20240625	140.45	2375	-1.89	20250107	2105	10.69	20250102	2760	-15.58	20241216	969	140.45	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
113	20250107	090216	57	100.00	KOSPI	유통	N	N	N	N	N	2185	30	2	1.39	328383690	151848	4.52	2160	2190	2145	2800	1510	2155	2163.22	0.43	-45580	2325	2240	2195	2110	2065	2217	2087	387	645	500	1330	5	1	77456610	1692	104.05	2.95	12	0.20	21.00	740.00	2760	20241216	-20.83	969	20240625	125.49	2285	-4.38	20250103	2105	3.80	20250102	2760	-20.83	20241216	969	125.49	20240625	8.42	N	007110	500	387 억	335453	N	N	0	N	N
114	20250106	160213	57	100.00	KOSPI	유통	N	N	N	N	N	2155	-90	5	-4.01	7120001845	3227924	77.93	2270	2280	2150	2915	1575	2245	2205.75	1.06	-486952	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1669	102.62	2.91	12	4.17	21.00	740.00	2760	20241216	-21.92	969	20240625	122.39	2285	-5.69	20250103	2105	2.38	20250102	2760	-21.92	20241216	969	122.39	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
115	20250106	150213	57	100.00	KOSPI	유통	N	N	N	N	N	2165	-80	5	-3.56	6365770495	2878412	69.49	2270	2280	2160	2915	1575	2245	2211.37	1.06	-467629	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1677	103.10	2.93	12	3.72	21.00	740.00	2760	20241216	-21.56	969	20240625	123.43	2285	-5.25	20250103	2105	2.85	20250102	2760	-21.56	20241216	969	123.43	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
116	20250106	140213	57	100.00	KOSPI	유통	N	N	N	N	N	2170	-75	5	-3.34	5774610005	2605728	62.91	2270	2280	2160	2915	1575	2245	2215.95	1.06	-455249	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1681	103.33	2.93	12	3.36	21.00	740.00	2760	20241216	-21.38	969	20240625	123.94	2285	-5.03	20250103	2105	3.09	20250102	2760	-21.38	20241216	969	123.94	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
117	20250106	130213	57	100.00	KOSPI	유통	N	N	N	N	N	2210	-35	5	-1.56	4127092560	1849876	44.66	2270	2280	2200	2915	1575	2245	2230.89	1.06	-358570	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1712	105.24	2.99	12	2.39	21.00	740.00	2760	20241216	-19.93	969	20240625	128.07	2285	-3.28	20250103	2105	4.99	20250102	2760	-19.93	20241216	969	128.07	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
118	20250106	120213	57	100.00	KOSPI	유통	N	N	N	N	N	2230	-15	5	-0.67	3162204380	1414590	34.15	2270	2280	2200	2915	1575	2245	2235.31	1.06	-214558	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1727	106.19	3.01	12	1.83	21.00	740.00	2760	20241216	-19.20	969	20240625	130.13	2285	-2.41	20250103	2105	5.94	20250102	2760	-19.20	20241216	969	130.13	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
119	20250106	110213	57	100.00	KOSPI	유통	N	N	N	N	N	2250	5	2	0.22	2876377685	1287128	31.07	2270	2280	2200	2915	1575	2245	2234.60	1.06	-214558	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1743	107.14	3.04	12	1.66	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2285	-1.53	20250103	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
120	20250106	100212	57	100.00	KOSPI	유통	N	N	N	N	N	2245	0	3	0.00	2409206070	1078715	26.04	2270	2280	2200	2915	1575	2245	2233.23	1.06	-212699	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1739	106.90	3.03	12	1.39	21.00	740.00	2760	20241216	-18.66	969	20240625	131.68	2285	-1.75	20250103	2105	6.65	20250102	2760	-18.66	20241216	969	131.68	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
121	20250106	090210	57	100.00	KOSPI	유통	N	N	N	N	N	2225	-20	5	-0.89	681701345	301867	7.29	2270	2280	2225	2915	1575	2245	2259.01	1.06	-155705	2325	2285	2245	2205	2165	2305	2225	387	670	500	1390	5	1	77456610	1723	105.95	3.01	12	0.39	21.00	740.00	2760	20241216	-19.38	969	20240625	129.62	2285	-2.63	20250103	2105	5.70	20250102	2760	-19.38	20241216	969	129.62	20240625	8.21	N	007110	500	387 억	817847	N	N	0	N	N
122	20250103	160212	57	100.00	KOSPI	유통	N	N	N	N	N	2245	-5	5	-0.22	9132850350	4072247	84.24	2220	2285	2205	2925	1575	2250	2242.69	0.84	174787	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1739	106.90	3.03	12	5.26	21.00	740.00	2760	20241216	-18.66	969	20240625	131.68	2285	-1.75	20250103	2105	6.65	20250102	2760	-18.66	20241216	969	131.68	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
123	20250103	150212	57	100.00	KOSPI	유통	N	N	N	N	N	2255	5	2	0.22	8451524720	3769273	77.98	2220	2285	2205	2925	1575	2250	2242.21	0.84	144168	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1747	107.38	3.05	12	4.87	21.00	740.00	2760	20241216	-18.30	969	20240625	132.71	2285	-1.31	20250103	2105	7.13	20250102	2760	-18.30	20241216	969	132.71	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
124	20250103	140212	57	100.00	KOSPI	유통	N	N	N	N	N	2230	-20	5	-0.89	7730705455	3448664	71.34	2220	2285	2205	2925	1575	2250	2241.64	0.84	57301	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1727	106.19	3.01	12	4.45	21.00	740.00	2760	20241216	-19.20	969	20240625	130.13	2285	-2.41	20250103	2105	5.94	20250102	2760	-19.20	20241216	969	130.13	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
125	20250103	130212	57	100.00	KOSPI	유통	N	N	N	N	N	2275	25	2	1.11	6296072375	2807371	58.08	2220	2285	2205	2925	1575	2250	2242.68	0.84	72848	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1762	108.33	3.07	12	3.62	21.00	740.00	2760	20241216	-17.57	969	20240625	134.78	2285	-0.44	20250103	2105	8.08	20250102	2760	-17.57	20241216	969	134.78	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
126	20250103	120212	57	100.00	KOSPI	유통	N	N	N	N	N	2250	0	3	0.00	4634627985	2075185	42.93	2220	2265	2205	2925	1575	2250	2233.33	0.84	41274	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1743	107.14	3.04	12	2.68	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2265	-0.66	20250103	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
127	20250103	110212	57	100.00	KOSPI	유통	N	N	N	N	N	2235	-15	5	-0.67	4040024100	1809704	37.44	2220	2265	2205	2925	1575	2250	2232.39	0.84	9806	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1731	106.43	3.02	12	2.34	21.00	740.00	2760	20241216	-19.02	969	20240625	130.65	2265	-1.32	20250103	2105	6.18	20250102	2760	-19.02	20241216	969	130.65	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
128	20250103	100212	57	100.00	KOSPI	유통	N	N	N	N	N	2235	-15	5	-0.67	2960954840	1324815	27.41	2220	2265	2205	2925	1575	2250	2234.96	0.84	14914	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1731	106.43	3.02	12	1.71	21.00	740.00	2760	20241216	-19.02	969	20240625	130.65	2265	-1.32	20250103	2105	6.18	20250102	2760	-19.02	20241216	969	130.65	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
129	20250103	090212	57	100.00	KOSPI	유통	N	N	N	N	N	2250	0	3	0.00	361066750	162191	3.36	2220	2250	2215	2925	1575	2250	2225.67	0.84	18070	2346	2297	2201	2152	2056	2322	2177	387	675	500	1390	5	1	77456610	1743	107.14	3.04	12	0.21	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2250	0.00	20250102	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.48	N	007110	500	387 억	648331	N	N	0	N	N
130	20250102	160211	57	100.00	KOSPI	유통	N	N	N	N	N	2250	90	2	4.17	10432457380	4741008	113.97	2160	2250	2105	2805	1515	2160	2200.56	0.87	-20165	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1743	107.14	3.04	12	6.12	21.00	740.00	2760	20241216	-18.48	969	20240625	132.20	2250	0.00	20250102	2105	6.89	20250102	2760	-18.48	20241216	969	132.20	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
131	20250102	150212	57	100.00	KOSPI	유통	N	N	N	N	N	2240	80	2	3.70	9531426880	4339705	104.32	2160	2250	2105	2805	1515	2160	2196.52	0.87	50842	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1735	106.67	3.03	12	5.60	21.00	740.00	2760	20241216	-18.84	969	20240625	131.17	2250	-0.44	20250102	2105	6.41	20250102	2760	-18.84	20241216	969	131.17	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
132	20250102	140210	57	100.00	KOSPI	유통	N	N	N	N	N	2215	55	2	2.55	7537732785	3448748	82.91	2160	2235	2105	2805	1515	2160	2185.81	0.87	81819	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1716	105.48	2.99	12	4.45	21.00	740.00	2760	20241216	-19.75	969	20240625	128.59	2235	-0.89	20250102	2105	5.23	20250102	2760	-19.75	20241216	969	128.59	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
133	20250102	130211	57	100.00	KOSPI	유통	N	N	N	N	N	2220	60	2	2.78	6579360155	3016028	72.50	2160	2235	2105	2805	1515	2160	2181.63	0.87	19365	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1720	105.71	3.00	12	3.89	21.00	740.00	2760	20241216	-19.57	969	20240625	129.10	2235	-0.67	20250102	2105	5.46	20250102	2760	-19.57	20241216	969	129.10	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
134	20250102	120211	57	100.00	KOSPI	유통	N	N	N	N	N	2190	30	2	1.39	4114337740	1900119	45.68	2160	2205	2105	2805	1515	2160	2165.37	0.87	-52299	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1696	104.29	2.96	12	2.45	21.00	740.00	2760	20241216	-20.65	969	20240625	126.01	2205	-0.68	20250102	2105	4.04	20250102	2760	-20.65	20241216	969	126.01	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
135	20250102	110204	57	100.00	KOSPI	유통	N	N	N	N	N	2190	30	2	1.39	2874220985	1332878	32.04	2160	2195	2105	2805	1515	2160	2156.34	0.87	12777	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1696	104.29	2.96	12	1.72	21.00	740.00	2760	20241216	-20.65	969	20240625	126.01	2195	-0.23	20250102	2105	4.04	20250102	2760	-20.65	20241216	969	126.01	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
136	20250102	100211	57	100.00	KOSPI	유통	N	N	N	N	N	2135	-25	5	-1.16	396389295	184498	4.44	2160	2165	2120	2805	1515	2160	2146.87	0.87	-21505	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1654	101.67	2.89	12	0.24	21.00	740.00	2760	20241216	-22.64	969	20240625	120.33	2165	-1.39	20250102	2120	0.71	20250102	2760	-22.64	20241216	969	120.33	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N
137	20250102	090209	57	100.00	KOSPI	유통	N	N	N	N	N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.87	0	2296	2227	2131	2062	1966	2262	2097	387	645	500	1330	5	1	77456610	1673	102.86	2.92	12	0.00	21.00	740.00	2760	20241216	-21.74	969	20240625	122.91	0	0.00	0	0	0.00	0	2760	-21.74	20241216	969	122.91	20240625	8.05	N	007110	500	387 억	672631	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History