KissMeData/025530/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

55 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	160357	57	100.00	KOSPI	유통	N	N	N	N	N	3200	10	2	0.31	18182990	5623	172.86	3205	3350	3185	4145	2235	3190	3233.68	0.55	-921	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	478	4.97	0.29	12	0.04	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3170	0.95	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
3	20250124	150358	57	100.00	KOSPI	유통	N	N	N	N	N	3200	10	2	0.31	17971790	5557	170.83	3205	3350	3185	4145	2235	3190	3234.08	0.55	-921	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	478	4.97	0.29	12	0.04	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3170	0.95	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
4	20250124	140358	57	100.00	KOSPI	유통	N	N	N	N	N	3200	10	2	0.31	17455015	5395	165.85	3205	3350	3190	4145	2235	3190	3235.41	0.55	-921	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	478	4.97	0.29	12	0.04	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3170	0.95	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
5	20250124	130358	57	100.00	KOSPI	유통	N	N	N	N	N	3200	10	2	0.31	14062300	4334	133.23	3205	3350	3190	4145	2235	3190	3244.65	0.55	-924	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	478	4.97	0.29	12	0.03	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3170	0.95	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
6	20250124	120356	57	100.00	KOSPI	유통	N	N	N	N	N	3205	15	2	0.47	13914980	4288	131.82	3205	3350	3190	4145	2235	3190	3245.10	0.55	-926	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	479	4.98	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	3355	-4.47	20250113	3170	1.10	20250122	4750	-32.53	20240208	3150	1.75	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
7	20250124	110358	57	100.00	KOSPI	유통	N	N	N	N	N	3205	15	2	0.47	12951990	3988	122.59	3205	3350	3190	4145	2235	3190	3247.74	0.55	-628	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	479	4.98	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	3355	-4.47	20250113	3170	1.10	20250122	4750	-32.53	20240208	3150	1.75	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
8	20250124	100357	57	100.00	KOSPI	유통	N	N	N	N	N	3200	10	2	0.31	11562715	3555	109.28	3205	3350	3190	4145	2235	3190	3252.52	0.55	-319	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	478	4.97	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3170	0.95	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
9	20250124	090358	57	100.00	KOSPI	유통	N	N	N	N	N	3190	0	3	0.00	1009160	315	9.68	3205	3205	3190	4145	2235	3190	3203.68	0.55	-35	3210	3200	3185	3175	3160	3192	3167	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.00	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	3355	-4.92	20250113	3170	0.63	20250122	4750	-32.84	20240208	3150	1.27	20240806	0.28	N	025530	500	74 억	81864	N	N	0	N	N
10	20250123	160358	57	100.00	KOSPI	유통	N	N	N	N	N	3190	-5	5	-0.16	10360730	3253	74.64	3195	3195	3170	4150	2240	3195	3184.98	0.55	-1253	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	3355	-4.92	20250113	3170	0.63	20250123	4750	-32.84	20240208	3150	1.27	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
11	20250123	150356	57	100.00	KOSPI	유통	N	N	N	N	N	3185	-10	5	-0.31	9949350	3124	71.68	3195	3195	3170	4150	2240	3195	3184.81	0.55	-1247	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.95	3150	20240806	1.11	3355	-5.07	20250113	3170	0.47	20250123	4750	-32.95	20240208	3150	1.11	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
12	20250123	140357	57	100.00	KOSPI	유통	N	N	N	N	N	3190	-5	5	-0.16	8142795	2557	58.67	3195	3195	3170	4150	2240	3195	3184.51	0.55	-821	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	3355	-4.92	20250113	3170	0.63	20250123	4750	-32.84	20240208	3150	1.27	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
13	20250123	130355	57	100.00	KOSPI	유통	N	N	N	N	N	3190	-5	5	-0.16	6777500	2128	48.83	3195	3195	3170	4150	2240	3195	3184.92	0.55	-790	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.01	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	3355	-4.92	20250113	3170	0.63	20250123	4750	-32.84	20240208	3150	1.27	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
14	20250123	120356	57	100.00	KOSPI	유통	N	N	N	N	N	3190	-5	5	-0.16	6736045	2115	48.53	3195	3195	3170	4150	2240	3195	3184.89	0.55	-780	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.01	644.00	10852.00	4750	20240208	-32.84	3150	20240806	1.27	3355	-4.92	20250113	3170	0.63	20250123	4750	-32.84	20240208	3150	1.27	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
15	20250123	110357	57	100.00	KOSPI	유통	N	N	N	N	N	3185	-10	5	-0.31	6576545	2065	47.38	3195	3195	3170	4150	2240	3195	3184.77	0.55	-730	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	476	4.95	0.29	12	0.01	644.00	10852.00	4750	20240208	-32.95	3150	20240806	1.11	3355	-5.07	20250113	3170	0.47	20250123	4750	-32.95	20240208	3150	1.11	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
16	20250123	100355	57	100.00	KOSPI	유통	N	N	N	N	N	3170	-25	5	-0.78	4729690	1486	34.10	3195	3195	3170	4150	2240	3195	3182.83	0.55	-152	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	473	4.92	0.29	12	0.01	644.00	10852.00	4750	20240208	-33.26	3150	20240806	0.63	3355	-5.51	20250113	3170	0.00	20250123	4750	-33.26	20240208	3150	0.63	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
17	20250123	090355	57	100.00	KOSPI	유통	N	N	N	N	N	3195	0	3	0.00	2070360	648	14.87	3195	3195	3195	4150	2240	3195	3195.00	0.55	-61	3325	3260	3215	3150	3105	3292	3182	75	955	500	2100	5	1	14934008	477	4.96	0.29	12	0.00	644.00	10852.00	4750	20240208	-32.74	3150	20240806	1.43	3355	-4.77	20250113	3170	0.79	20250122	4750	-32.74	20240208	3150	1.43	20240806	0.28	N	025530	500	74 억	81944	N	N	0	N	N
18	20250122	160354	57	100.00	KOSPI	유통	N	N	N	N	N	3195	15	2	0.47	13933610	4358	35.16	3180	3280	3170	4130	2230	3180	3197.26	0.55	-248	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	477	4.96	0.29	12	0.03	644.00	10852.00	4750	20240208	-32.74	3150	20240806	1.43	3355	-4.77	20250113	3170	0.79	20250122	4750	-32.74	20240208	3150	1.43	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
19	20250122	150354	57	100.00	KOSPI	유통	N	N	N	N	N	3200	20	2	0.63	12093785	3780	30.50	3180	3280	3180	4130	2230	3180	3199.41	0.55	-202	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	478	4.97	0.29	12	0.03	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3180	0.63	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
20	20250122	140352	57	100.00	KOSPI	유통	N	N	N	N	N	3185	5	2	0.16	11257370	3517	28.37	3180	3280	3180	4130	2230	3180	3200.84	0.55	-202	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	476	4.95	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.95	3150	20240806	1.11	3355	-5.07	20250113	3180	0.16	20250122	4750	-32.95	20240208	3150	1.11	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
21	20250122	130354	57	100.00	KOSPI	유통	N	N	N	N	N	3200	20	2	0.63	11215925	3504	28.27	3180	3280	3180	4130	2230	3180	3200.89	0.55	-202	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	478	4.97	0.29	12	0.02	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3180	0.63	20250122	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
22	20250122	120353	57	100.00	KOSPI	유통	N	N	N	N	N	3180	0	3	0.00	10459925	3267	26.36	3180	3280	3180	4130	2230	3180	3201.69	0.55	-202	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	475	4.94	0.29	12	0.02	644.00	10852.00	4750	20240208	-33.05	3150	20240806	0.95	3355	-5.22	20250113	3180	0.00	20250122	4750	-33.05	20240208	3150	0.95	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
23	20250122	110353	57	100.00	KOSPI	유통	N	N	N	N	N	3205	25	2	0.79	9753410	3045	24.57	3180	3280	3180	4130	2230	3180	3203.09	0.55	-188	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	479	4.98	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	3355	-4.47	20250113	3180	0.79	20250122	4750	-32.53	20240208	3150	1.75	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
24	20250122	100353	57	100.00	KOSPI	유통	N	N	N	N	N	3215	35	2	1.10	5803475	1810	14.60	3180	3280	3180	4130	2230	3180	3206.34	0.55	-91	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	480	4.99	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	3355	-4.17	20250113	3180	1.10	20250122	4750	-32.32	20240208	3150	2.06	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
25	20250122	090354	57	100.00	KOSPI	유통	N	N	N	N	N	3205	25	2	0.79	3461450	1087	8.77	3180	3205	3180	4130	2230	3180	3184.41	0.55	-113	3266	3222	3201	3157	3136	3212	3147	75	950	500	2090	5	1	14934008	479	4.98	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.53	3150	20240806	1.75	3355	-4.47	20250113	3180	0.79	20250122	4750	-32.53	20240208	3150	1.75	20240806	0.28	N	025530	500	74 억	82156	N	N	0	N	N
26	20250121	160352	57	100.00	KOSPI	유통	N	N	N	N	N	3180	-50	5	-1.55	37476265	11708	175.58	3230	3245	3180	4195	2265	3230	3201.49	0.55	-47	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	475	4.94	0.29	12	0.08	644.00	10852.00	4750	20240208	-33.05	3150	20240806	0.95	3355	-5.22	20250113	3180	0.00	20250121	4750	-33.05	20240208	3150	0.95	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
27	20250121	150353	57	100.00	KOSPI	유통	N	N	N	N	N	3200	-30	5	-0.93	31371380	9791	146.84	3230	3245	3195	4195	2265	3230	3204.10	0.55	255	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	478	4.97	0.29	12	0.07	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3180	0.63	20250102	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
28	20250121	140353	57	100.00	KOSPI	유통	N	N	N	N	N	3200	-30	5	-0.93	25912165	8085	121.25	3230	3245	3195	4195	2265	3230	3204.97	0.55	251	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	478	4.97	0.29	12	0.05	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3180	0.63	20250102	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
29	20250121	130353	57	100.00	KOSPI	유통	N	N	N	N	N	3200	-30	5	-0.93	6842350	2126	31.88	3230	3245	3200	4195	2265	3230	3218.41	0.55	-41	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	478	4.97	0.29	12	0.01	644.00	10852.00	4750	20240208	-32.63	3150	20240806	1.59	3355	-4.62	20250113	3180	0.63	20250102	4750	-32.63	20240208	3150	1.59	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
30	20250121	120343	57	100.00	KOSPI	유통	N	N	N	N	N	3230	0	3	0.00	4224000	1310	19.65	3230	3245	3210	4195	2265	3230	3224.43	0.55	-41	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	482	5.02	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3355	-3.73	20250113	3180	1.57	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
31	20250121	110338	57	100.00	KOSPI	유통	N	N	N	N	N	3210	-20	5	-0.62	3862235	1198	17.97	3230	3245	3210	4195	2265	3230	3223.90	0.55	45	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	479	4.98	0.30	12	0.01	644.00	10852.00	4750	20240208	-32.42	3150	20240806	1.90	3355	-4.32	20250113	3180	0.94	20250102	4750	-32.42	20240208	3150	1.90	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
32	20250121	100334	57	100.00	KOSPI	유통	N	N	N	N	N	3240	10	2	0.31	1625540	503	7.54	3230	3245	3220	4195	2265	3230	3231.69	0.55	-45	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3355	-3.43	20250113	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
33	20250121	090352	57	100.00	KOSPI	유통	N	N	N	N	N	3230	0	3	0.00	1046520	324	4.86	3230	3230	3230	4195	2265	3230	3230.00	0.55	-47	3283	3256	3233	3206	3183	3245	3195	75	965	500	2130	5	1	14934008	482	5.02	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3355	-3.73	20250113	3180	1.57	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.28	N	025530	500	74 억	82203	N	N	0	N	N
34	20250120	160350	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-30	5	-0.92	21492640	6668	230.25	3240	3260	3210	4235	2285	3260	3223.25	0.55	-34	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	482	5.02	0.30	12	0.04	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3355	-3.73	20250113	3180	1.57	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
35	20250120	150353	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-20	5	-0.61	19982980	6201	214.12	3240	3260	3210	4235	2285	3260	3222.54	0.55	152	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	484	5.03	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3355	-3.43	20250113	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
36	20250120	140351	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-30	5	-0.92	14721360	4568	157.73	3240	3260	3210	4235	2285	3260	3222.71	0.55	152	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	482	5.02	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3355	-3.73	20250113	3180	1.57	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
37	20250120	130350	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-40	5	-1.23	14288925	4434	153.11	3240	3260	3210	4235	2285	3260	3222.58	0.55	152	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	481	5.00	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	3355	-4.02	20250113	3180	1.26	20250102	4750	-32.21	20240208	3150	2.22	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
38	20250120	120352	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-45	5	-1.38	13950900	4329	149.48	3240	3260	3210	4235	2285	3260	3222.66	0.55	152	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	480	4.99	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	3355	-4.17	20250113	3180	1.10	20250102	4750	-32.32	20240208	3150	2.06	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
39	20250120	110352	57	100.00	KOSPI	유통	N	N	N	N	N	3230	-30	5	-0.92	10859315	3367	116.26	3240	3260	3210	4235	2285	3260	3225.22	0.55	152	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	482	5.02	0.30	12	0.02	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3355	-3.73	20250113	3180	1.57	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
40	20250120	100352	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-10	5	-0.31	5307920	1642	56.70	3240	3260	3220	4235	2285	3260	3232.59	0.55	115	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3355	-3.13	20250113	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
41	20250120	090352	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-20	5	-0.61	758160	234	8.08	3240	3240	3240	4235	2285	3260	3240.00	0.55	-34	3286	3272	3256	3242	3226	3275	3245	75	975	500	2150	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3355	-3.43	20250113	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	82237	N	N	0	N	N
42	20250117	160350	57	100.00	KOSPI	유통	N	N	N	N	N	3260	20	2	0.62	9418020	2896	17.10	3260	3270	3240	4210	2270	3240	3252.08	0.55	-1638	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	487	5.06	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
43	20250117	150351	57	100.00	KOSPI	유통	N	N	N	N	N	3255	15	2	0.46	9180055	2823	16.67	3260	3270	3240	4210	2270	3240	3251.88	0.55	-1610	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	486	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
44	20250117	140351	57	100.00	KOSPI	유통	N	N	N	N	N	3255	15	2	0.46	8388705	2579	15.23	3260	3270	3240	4210	2270	3240	3252.70	0.55	-1574	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	486	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
45	20250117	130351	57	100.00	KOSPI	유통	N	N	N	N	N	3255	15	2	0.46	7611400	2340	13.82	3260	3270	3240	4210	2270	3240	3252.74	0.55	-1501	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	486	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
46	20250117	120351	57	100.00	KOSPI	유통	N	N	N	N	N	3250	10	2	0.31	1912970	589	3.48	3260	3270	3240	4210	2270	3240	3247.83	0.55	-29	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	485	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3355	-3.13	20250113	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
47	20250117	110351	57	100.00	KOSPI	유통	N	N	N	N	N	3255	15	2	0.46	1864165	574	3.39	3260	3270	3240	4210	2270	3240	3247.67	0.55	-29	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	486	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
48	20250117	100352	57	100.00	KOSPI	유통	N	N	N	N	N	3255	15	2	0.46	1750365	539	3.18	3260	3270	3240	4210	2270	3240	3247.43	0.55	-26	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	486	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
49	20250117	090352	57	100.00	KOSPI	유통	N	N	N	N	N	3260	20	2	0.62	195600	60	0.35	3260	3260	3260	4210	2270	3240	3260.00	0.55	-7	3333	3286	3263	3216	3193	3275	3205	75	970	500	2130	5	1	14934008	487	5.06	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82263	N	N	0	N	N
50	20250116	160349	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-50	5	-1.52	55011795	16713	560.65	3280	3310	3240	4275	2305	3290	3291.56	0.55	-3016	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	484	5.03	0.30	12	0.11	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3355	-3.43	20250113	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
51	20250116	150334	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-20	5	-0.61	53203490	16156	541.97	3280	3310	3240	4275	2305	3290	3293.11	0.55	-2646	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	488	5.08	0.30	12	0.11	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3355	-2.53	20250113	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
52	20250116	140351	57	100.00	KOSPI	유통	N	N	N	N	N	3300	10	2	0.30	42045020	12743	427.47	3280	3310	3265	4275	2305	3290	3299.46	0.55	-3023	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	493	5.12	0.30	12	0.09	644.00	10852.00	4750	20240208	-30.53	3150	20240806	4.76	3355	-1.64	20250113	3180	3.77	20250102	4750	-30.53	20240208	3150	4.76	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
53	20250116	130351	57	100.00	KOSPI	유통	N	N	N	N	N	3300	10	2	0.30	35456980	10738	360.21	3280	3310	3265	4275	2305	3290	3302.01	0.55	-3026	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	493	5.12	0.30	12	0.07	644.00	10852.00	4750	20240208	-30.53	3150	20240806	4.76	3355	-1.64	20250113	3180	3.77	20250102	4750	-30.53	20240208	3150	4.76	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
54	20250116	120351	57	100.00	KOSPI	유통	N	N	N	N	N	3305	15	2	0.46	17708160	5361	179.84	3280	3310	3265	4275	2305	3290	3303.14	0.55	-2816	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	494	5.13	0.30	12	0.04	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	3355	-1.49	20250113	3180	3.93	20250102	4750	-30.42	20240208	3150	4.92	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
55	20250116	110351	57	100.00	KOSPI	유통	N	N	N	N	N	3310	20	2	0.61	17698245	5358	179.74	3280	3310	3265	4275	2305	3290	3303.14	0.55	-2816	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	494	5.14	0.31	12	0.04	644.00	10852.00	4750	20240208	-30.32	3150	20240806	5.08	3355	-1.34	20250113	3180	4.09	20250102	4750	-30.32	20240208	3150	5.08	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
56	20250116	100351	57	100.00	KOSPI	유통	N	N	N	N	N	3300	10	2	0.30	2053635	625	20.97	3280	3310	3265	4275	2305	3290	3285.82	0.55	-27	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	493	5.12	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.53	3150	20240806	4.76	3355	-1.64	20250113	3180	3.77	20250102	4750	-30.53	20240208	3150	4.76	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
57	20250116	090351	57	100.00	KOSPI	유통	N	N	N	N	N	3280	-10	5	-0.30	1128205	344	11.54	3280	3280	3265	4275	2305	3290	3279.67	0.55	0	3336	3312	3276	3252	3216	3295	3235	75	985	500	2170	5	1	14934008	490	5.09	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3355	-2.24	20250113	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82244	N	N	0	N	N
58	20250115	160349	57	100.00	KOSPI	유통	N	N	N	N	N	3290	25	2	0.77	9783600	2981	73.24	3295	3300	3240	4240	2290	3265	3281.99	0.55	-59	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	491	5.11	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	3355	-1.94	20250113	3180	3.46	20250102	4750	-30.74	20240208	3150	4.44	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
59	20250115	150350	57	100.00	KOSPI	유통	N	N	N	N	N	3290	25	2	0.77	8816345	2687	66.02	3295	3300	3240	4240	2290	3265	3281.11	0.55	-12	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	491	5.11	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.74	3150	20240806	4.44	3355	-1.94	20250113	3180	3.46	20250102	4750	-30.74	20240208	3150	4.44	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
60	20250115	140352	57	100.00	KOSPI	유통	N	N	N	N	N	3295	30	2	0.92	6256935	1909	46.90	3295	3300	3240	4240	2290	3265	3277.60	0.55	-30	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	492	5.12	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	3355	-1.79	20250113	3180	3.62	20250102	4750	-30.63	20240208	3150	4.60	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
61	20250115	130350	57	100.00	KOSPI	유통	N	N	N	N	N	3280	15	2	0.46	3152595	964	23.69	3295	3300	3240	4240	2290	3265	3270.33	0.55	-28	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	490	5.09	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3355	-2.24	20250113	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
62	20250115	120347	57	100.00	KOSPI	유통	N	N	N	N	N	3285	20	2	0.61	2765325	846	20.79	3295	3300	3240	4240	2290	3265	3268.71	0.55	-28	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	491	5.10	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.84	3150	20240806	4.29	3355	-2.09	20250113	3180	3.30	20250102	4750	-30.84	20240208	3150	4.29	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
63	20250115	110350	57	100.00	KOSPI	유통	N	N	N	N	N	3265	0	3	0.00	2758775	844	20.74	3295	3300	3240	4240	2290	3265	3268.69	0.55	-28	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	488	5.07	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	3355	-2.68	20250113	3180	2.67	20250102	4750	-31.26	20240208	3150	3.65	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
64	20250115	100349	57	100.00	KOSPI	유통	N	N	N	N	N	3265	0	3	0.00	1965360	601	14.77	3295	3300	3240	4240	2290	3265	3270.15	0.55	-28	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	488	5.07	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	3355	-2.68	20250113	3180	2.67	20250102	4750	-31.26	20240208	3150	3.65	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
65	20250115	090351	57	100.00	KOSPI	유통	N	N	N	N	N	3295	30	2	0.92	102145	31	0.76	3295	3295	3295	4240	2290	3265	3295.00	0.55	-4	3315	3290	3270	3245	3225	3302	3257	75	975	500	2150	5	1	14934008	492	5.12	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	3355	-1.79	20250113	3180	3.62	20250102	4750	-30.63	20240208	3150	4.60	20240806	0.28	N	025530	500	74 억	82303	N	N	2	N	N
66	20250114	160348	57	100.00	KOSPI	유통	N	N	N	N	N	3265	5	2	0.15	13257675	4068	105.23	3260	3295	3250	4235	2285	3260	3259.02	0.55	-67	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	488	5.07	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	3355	-2.68	20250113	3180	2.67	20250102	4750	-31.26	20240208	3150	3.65	20240806	0.28	N	025530	500	74 억	82370	N	N	2	N	N
67	20250114	150348	57	100.00	KOSPI	유통	N	N	N	N	N	3270	10	2	0.31	13012625	3993	103.29	3260	3295	3250	4235	2285	3260	3258.86	0.55	-67	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	488	5.08	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3355	-2.53	20250113	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
68	20250114	140348	57	100.00	KOSPI	유통	N	N	N	N	N	3270	10	2	0.31	12647660	3882	100.41	3260	3295	3250	4235	2285	3260	3258.03	0.55	-65	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	488	5.08	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3355	-2.53	20250113	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
69	20250114	130347	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-5	5	-0.15	5109235	1567	40.53	3260	3290	3255	4235	2285	3260	3260.52	0.55	31	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	486	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
70	20250114	120346	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-5	5	-0.15	2488540	763	19.74	3260	3290	3255	4235	2285	3260	3261.52	0.55	-6	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	486	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
71	20250114	110348	57	100.00	KOSPI	유통	N	N	N	N	N	3260	0	3	0.00	1002170	307	7.94	3260	3290	3260	4235	2285	3260	3264.40	0.55	-6	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	487	5.06	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
72	20250114	100347	57	100.00	KOSPI	유통	N	N	N	N	N	3260	0	3	0.00	829130	254	6.57	3260	3285	3260	4235	2285	3260	3264.29	0.55	-5	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	487	5.06	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
73	20250114	090346	57	100.00	KOSPI	유통	N	N	N	N	N	3260	0	3	0.00	61940	19	0.49	3260	3260	3260	4235	2285	3260	3260.00	0.55	-2	3406	3332	3281	3207	3156	3307	3182	75	975	500	2150	5	1	14934008	487	5.06	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82370	N	N	0	N	N
74	20250113	160344	57	100.00	KOSPI	유통	N	N	N	N	N	3260	-15	5	-0.46	12686135	3866	64.30	3275	3355	3230	4255	2295	3275	3281.46	0.55	-94	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	487	5.06	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3355	-2.83	20250113	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
75	20250113	150344	57	100.00	KOSPI	유통	N	N	N	N	N	3255	-20	5	-0.61	11991590	3653	60.76	3275	3355	3230	4255	2295	3275	3282.67	0.55	-20	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	486	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3355	-2.98	20250113	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
76	20250113	140342	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-5	5	-0.15	10207380	3105	51.65	3275	3355	3230	4255	2295	3275	3287.40	0.55	-96	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3355	-2.53	20250113	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
77	20250113	130339	57	100.00	KOSPI	유통	N	N	N	N	N	3305	30	2	0.92	9169775	2787	46.36	3275	3355	3230	4255	2295	3275	3290.20	0.55	-91	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	494	5.13	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	3355	-1.49	20250113	3180	3.93	20250102	4750	-30.42	20240208	3150	4.92	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
78	20250113	120340	57	100.00	KOSPI	유통	N	N	N	N	N	3295	20	2	0.61	8427030	2562	42.61	3275	3355	3230	4255	2295	3275	3289.24	0.55	-69	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	492	5.12	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	3355	-1.79	20250113	3180	3.62	20250102	4750	-30.63	20240208	3150	4.60	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
79	20250113	110340	57	100.00	KOSPI	유통	N	N	N	N	N	3280	5	2	0.15	3557720	1087	18.08	3275	3280	3230	4255	2295	3275	3272.97	0.55	-7	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	490	5.09	0.30	12	0.01	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3350	-2.09	20250109	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
80	20250113	100340	57	100.00	KOSPI	유통	N	N	N	N	N	3260	-15	5	-0.46	411840	127	2.11	3275	3275	3230	4255	2295	3275	3242.83	0.55	-6	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	487	5.06	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3350	-2.69	20250109	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
81	20250113	090344	57	100.00	KOSPI	유통	N	N	N	N	N	3275	0	3	0.00	9825	3	0.05	3275	3275	3275	4255	2295	3275	3275.00	0.55	0	3325	3300	3270	3245	3215	3312	3257	75	980	500	2160	5	1	14934008	489	5.09	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	3350	-2.24	20250109	3180	2.99	20250102	4750	-31.05	20240208	3150	3.97	20240806	0.28	N	025530	500	74 억	82464	N	N	11	N	N
82	20250110	160339	57	100.00	KOSPI	유통	N	N	N	N	N	3275	0	3	0.00	19655205	6012	82.67	3240	3295	3240	4255	2295	3275	3269.33	0.55	-7	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	489	5.09	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	3350	-2.24	20250109	3180	2.99	20250102	4750	-31.05	20240208	3150	3.97	20240806	0.28	N	025530	500	74 억	82471	N	N	11	N	N
83	20250110	150339	57	100.00	KOSPI	유통	N	N	N	N	N	3280	5	2	0.15	18466570	5648	77.67	3240	3295	3240	4255	2295	3275	3269.58	0.55	-8	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	490	5.09	0.30	12	0.04	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3350	-2.09	20250109	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
84	20250110	140339	57	100.00	KOSPI	유통	N	N	N	N	N	3280	5	2	0.15	14639650	4478	61.58	3240	3295	3240	4255	2295	3275	3269.24	0.55	-11	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	490	5.09	0.30	12	0.03	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3350	-2.09	20250109	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
85	20250110	130338	57	100.00	KOSPI	유통	N	N	N	N	N	3275	0	3	0.00	13625715	4168	57.32	3240	3295	3240	4255	2295	3275	3269.13	0.55	-11	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	489	5.09	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	3350	-2.24	20250109	3180	2.99	20250102	4750	-31.05	20240208	3150	3.97	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
86	20250110	120338	57	100.00	KOSPI	유통	N	N	N	N	N	3280	5	2	0.15	10523845	3221	44.29	3240	3295	3240	4255	2295	3275	3267.26	0.55	-11	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	490	5.09	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.95	3150	20240806	4.13	3350	-2.09	20250109	3180	3.14	20250102	4750	-30.95	20240208	3150	4.13	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
87	20250110	110339	57	100.00	KOSPI	유통	N	N	N	N	N	3275	0	3	0.00	10070870	3083	42.40	3240	3295	3240	4255	2295	3275	3266.58	0.55	-8	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	489	5.09	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	3350	-2.24	20250109	3180	2.99	20250102	4750	-31.05	20240208	3150	3.97	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
88	20250110	100338	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-5	5	-0.15	9155785	2803	38.55	3240	3295	3240	4255	2295	3275	3266.42	0.55	-3	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3350	-2.39	20250109	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
89	20250110	090340	57	100.00	KOSPI	유통	N	N	N	N	N	3270	-5	5	-0.15	661020	204	2.81	3240	3270	3240	4255	2295	3275	3240.29	0.55	0	3395	3335	3290	3230	3185	3365	3260	75	980	500	2160	5	1	14934008	488	5.08	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3350	-2.39	20250109	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.28	N	025530	500	74 억	82471	N	N	0	N	N
90	20250109	160337	57	100.00	KOSPI	유통	N	N	N	N	N	3275	20	2	0.61	23880790	7271	116.67	3270	3350	3245	4230	2280	3255	3284.39	0.55	-321	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	489	5.09	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.05	3150	20240806	3.97	3350	-2.24	20250109	3180	2.99	20250102	4750	-31.05	20240208	3150	3.97	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
91	20250109	150338	57	100.00	KOSPI	유통	N	N	N	N	N	3260	5	2	0.15	22394775	6816	109.37	3270	3350	3245	4230	2280	3255	3285.62	0.55	-183	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	487	5.06	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3350	-2.69	20250109	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
92	20250109	140338	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-5	5	-0.15	21106995	6420	103.02	3270	3350	3245	4230	2280	3255	3287.69	0.55	-186	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	485	5.05	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3350	-2.99	20250109	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
93	20250109	130338	57	100.00	KOSPI	유통	N	N	N	N	N	3270	15	2	0.46	20726660	6303	101.14	3270	3350	3245	4230	2280	3255	3288.38	0.55	-186	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	488	5.08	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3350	-2.39	20250109	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
94	20250109	120338	57	100.00	KOSPI	유통	N	N	N	N	N	3265	10	2	0.31	13909500	4207	67.51	3270	3350	3245	4230	2280	3255	3306.28	0.55	-186	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	488	5.07	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.26	3150	20240806	3.65	3350	-2.54	20250109	3180	2.67	20250102	4750	-31.26	20240208	3150	3.65	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
95	20250109	110338	57	100.00	KOSPI	유통	N	N	N	N	N	3270	15	2	0.46	10183355	3065	49.18	3270	3350	3270	4230	2280	3255	3322.46	0.55	-195	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	488	5.08	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3350	-2.39	20250109	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
96	20250109	100337	57	100.00	KOSPI	유통	N	N	N	N	N	3295	40	2	1.23	9598005	2886	46.31	3270	3350	3270	4230	2280	3255	3325.71	0.55	-195	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	492	5.12	0.30	12	0.02	644.00	10852.00	4750	20240208	-30.63	3150	20240806	4.60	3350	-1.64	20250109	3180	3.62	20250102	4750	-30.63	20240208	3150	4.60	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
97	20250109	090340	57	100.00	KOSPI	유통	N	N	N	N	N	3270	15	2	0.46	101370	31	0.50	3270	3270	3270	4230	2280	3255	3270.00	0.55	0	3281	3267	3246	3232	3211	3272	3237	75	975	500	2140	5	1	14934008	488	5.08	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.16	3150	20240806	3.81	3330	-1.80	20250102	3180	2.83	20250102	4750	-31.16	20240208	3150	3.81	20240806	0.30	N	025530	500	74 억	82767	N	N	9	N	N
98	20250108	160334	57	100.00	KOSPI	유통	N	N	N	N	N	3255	0	3	0.00	20193475	6232	55.41	3255	3260	3225	4230	2280	3255	3240.29	0.55	21	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	486	5.05	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.30	N	025530	500	74 억	82746	N	N	9	N	N
99	20250108	150336	57	100.00	KOSPI	유통	N	N	N	N	N	3260	5	2	0.15	19545230	6033	53.64	3255	3260	3225	4230	2280	3255	3239.72	0.55	31	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	487	5.06	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3330	-2.10	20250102	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
100	20250108	140338	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-5	5	-0.15	17491685	5402	48.03	3255	3255	3225	4230	2280	3255	3238.00	0.55	31	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	485	5.05	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
101	20250108	130339	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-5	5	-0.15	8028600	2474	22.00	3255	3255	3225	4230	2280	3255	3245.19	0.55	32	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	485	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
102	20250108	120336	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-5	5	-0.15	5247620	1615	14.36	3255	3255	3245	4230	2280	3255	3249.30	0.55	30	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
103	20250108	110335	57	100.00	KOSPI	유통	N	N	N	N	N	3250	-5	5	-0.15	4922245	1515	13.47	3255	3255	3245	4230	2280	3255	3249.01	0.55	17	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
104	20250108	100337	57	100.00	KOSPI	유통	N	N	N	N	N	3245	-10	5	-0.31	2775070	854	7.59	3255	3255	3245	4230	2280	3255	3249.50	0.55	15	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	485	5.04	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	3330	-2.55	20250102	3180	2.04	20250102	4750	-31.68	20240208	3150	3.02	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
105	20250108	090338	57	100.00	KOSPI	유통	N	N	N	N	N	3255	0	3	0.00	65100	20	0.18	3255	3255	3255	4230	2280	3255	3255.00	0.55	0	3381	3317	3266	3202	3151	3350	3235	75	975	500	2140	5	1	14934008	486	5.05	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.30	N	025530	500	74 억	82746	N	N	4	N	N
106	20250107	160333	57	100.00	KOSPI	유통	N	N	N	N	N	3255	10	2	0.31	35448945	10884	121.09	3215	3330	3215	4215	2275	3245	3256.98	0.55	-112	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	486	5.05	0.30	12	0.07	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	0.00	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.29	N	025530	500	74 억	82858	N	N	4	N	N
107	20250107	150335	57	100.00	KOSPI	유통	N	N	N	N	N	3255	10	2	0.31	30209100	9287	103.33	3215	3325	3215	4215	2275	3245	3252.84	0.55	-64	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	486	5.05	0.30	12	0.06	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
108	20250107	140334	57	100.00	KOSPI	유통	N	N	N	N	N	3235	-10	5	-0.31	30134455	9264	103.07	3215	3325	3215	4215	2275	3245	3252.86	0.55	-70	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	483	5.02	0.30	12	0.06	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	3330	-2.85	20250102	3180	1.73	20250102	4750	-31.89	20240208	3150	2.70	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
109	20250107	130335	57	100.00	KOSPI	유통	N	N	N	N	N	3260	15	2	0.46	24996020	7679	85.44	3215	3325	3215	4215	2275	3245	3255.11	0.55	-81	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	487	5.06	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.37	3150	20240806	3.49	3330	-2.10	20250102	3180	2.52	20250102	4750	-31.37	20240208	3150	3.49	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
110	20250107	120335	57	100.00	KOSPI	유통	N	N	N	N	N	3255	10	2	0.31	20429010	6288	69.96	3215	3260	3215	4215	2275	3245	3248.89	0.55	-26	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	486	5.05	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
111	20250107	110332	57	100.00	KOSPI	유통	N	N	N	N	N	3255	10	2	0.31	13586985	4186	46.57	3215	3255	3215	4215	2275	3245	3245.82	0.55	-12	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	486	5.05	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3180	2.36	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
112	20250107	100337	57	100.00	KOSPI	유통	N	N	N	N	N	3245	0	3	0.00	3465030	1068	11.88	3215	3250	3215	4215	2275	3245	3244.41	0.55	-1	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	485	5.04	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	3330	-2.55	20250102	3180	2.04	20250102	4750	-31.68	20240208	3150	3.02	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
113	20250107	090334	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-5	5	-0.15	54680	17	0.19	3215	3240	3215	4215	2275	3245	3216.47	0.55	-2	3288	3266	3233	3211	3178	3277	3222	75	970	500	2140	5	1	14934008	484	5.03	0.30	12	0.00	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	82858	N	N	0	N	N
114	20250106	160329	57	100.00	KOSPI	유통	N	N	N	N	N	3245	30	2	0.93	29058225	8988	94.90	3225	3255	3200	4175	2255	3215	3233.00	0.56	-147	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	485	5.04	0.30	12	0.06	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	3330	-2.55	20250102	3180	2.04	20250102	4750	-31.68	20240208	3150	3.02	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
115	20250106	150331	57	100.00	KOSPI	유통	N	N	N	N	N	3240	25	2	0.78	27551350	8523	89.99	3225	3255	3200	4175	2255	3215	3232.59	0.56	-155	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	484	5.03	0.30	12	0.06	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
116	20250106	140331	57	100.00	KOSPI	유통	N	N	N	N	N	3235	20	2	0.62	14558255	4507	47.59	3225	3255	3200	4175	2255	3215	3230.14	0.56	31	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	483	5.02	0.30	12	0.03	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	3330	-2.85	20250102	3180	1.73	20250102	4750	-31.89	20240208	3150	2.70	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
117	20250106	130329	57	100.00	KOSPI	유통	N	N	N	N	N	3225	10	2	0.31	14483950	4484	47.34	3225	3255	3200	4175	2255	3215	3230.14	0.56	31	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	482	5.01	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	3330	-3.15	20250102	3180	1.42	20250102	4750	-32.11	20240208	3150	2.38	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
118	20250106	120328	57	100.00	KOSPI	유통	N	N	N	N	N	3250	35	2	1.09	6978615	2158	22.79	3225	3250	3225	4175	2255	3215	3233.83	0.56	-35	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
119	20250106	110329	57	100.00	KOSPI	유통	N	N	N	N	N	3245	30	2	0.93	5403885	1673	17.66	3225	3245	3225	4175	2255	3215	3230.06	0.56	-1	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	485	5.04	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	3330	-2.55	20250102	3180	2.04	20250102	4750	-31.68	20240208	3150	3.02	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
120	20250106	100328	57	100.00	KOSPI	유통	N	N	N	N	N	3225	10	2	0.31	903445	280	2.96	3225	3245	3225	4175	2255	3215	3226.59	0.56	-4	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	482	5.01	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	3330	-3.15	20250102	3180	1.42	20250102	4750	-32.11	20240208	3150	2.38	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
121	20250106	090326	57	100.00	KOSPI	유통	N	N	N	N	N	3225	10	2	0.31	99975	31	0.33	3225	3225	3225	4175	2255	3215	3225.00	0.56	-4	3275	3245	3215	3185	3155	3245	3185	75	960	500	2120	5	1	14934008	482	5.01	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	3330	-3.15	20250102	3180	1.42	20250102	4750	-32.11	20240208	3150	2.38	20240806	0.29	N	025530	500	74 억	83005	N	N	0	N	N
122	20250103	160327	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-30	5	-0.92	30432350	9471	270.60	3215	3245	3185	4215	2275	3245	3213.05	0.55	286	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	480	4.99	0.30	12	0.06	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	3330	-3.45	20250102	3180	1.10	20250102	4750	-32.32	20240208	3150	2.06	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
123	20250103	150327	57	100.00	KOSPI	유통	N	N	N	N	N	3225	-20	5	-0.62	25842615	8043	229.80	3215	3245	3185	4215	2275	3245	3213.06	0.55	404	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	482	5.01	0.30	12	0.05	644.00	10852.00	4750	20240208	-32.11	3150	20240806	2.38	3330	-3.15	20250102	3180	1.42	20250102	4750	-32.11	20240208	3150	2.38	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
124	20250103	140328	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-5	5	-0.15	24752230	7706	220.17	3215	3245	3185	4215	2275	3245	3212.07	0.55	407	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	484	5.03	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
125	20250103	130327	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-5	5	-0.15	24651790	7675	219.29	3215	3245	3185	4215	2275	3245	3211.96	0.55	407	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	484	5.03	0.30	12	0.05	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
126	20250103	120327	57	100.00	KOSPI	유통	N	N	N	N	N	3240	-5	5	-0.15	21075270	6567	187.63	3215	3245	3185	4215	2275	3245	3209.27	0.55	338	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	484	5.03	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
127	20250103	110327	57	100.00	KOSPI	유통	N	N	N	N	N	3220	-25	5	-0.77	19771490	6163	176.09	3215	3245	3185	4215	2275	3245	3208.10	0.55	338	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	481	5.00	0.30	12	0.04	644.00	10852.00	4750	20240208	-32.21	3150	20240806	2.22	3330	-3.30	20250102	3180	1.26	20250102	4750	-32.21	20240208	3150	2.22	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
128	20250103	100327	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-30	5	-0.92	15409715	4810	137.43	3215	3245	3185	4215	2275	3245	3203.68	0.55	593	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	480	4.99	0.30	12	0.03	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	3330	-3.45	20250102	3180	1.10	20250102	4750	-32.32	20240208	3150	2.06	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
129	20250103	090328	57	100.00	KOSPI	유통	N	N	N	N	N	3215	-30	5	-0.92	205760	64	1.83	3215	3215	3215	4215	2275	3245	3215.00	0.55	43	3401	3322	3251	3172	3101	3362	3212	75	970	500	2140	5	1	14934008	480	4.99	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.32	3150	20240806	2.06	3330	-3.45	20250102	3180	1.10	20250102	4750	-32.32	20240208	3150	2.06	20240806	0.29	N	025530	500	74 억	82719	N	N	0	N	N
130	20250102	160325	57	100.00	KOSPI	유통	N	N	N	N	N	3245	15	2	0.46	11289000	3494	173.23	3230	3330	3180	4195	2265	3230	3230.97	0.55	-21	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	485	5.04	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.68	3150	20240806	3.02	3330	-2.55	20250102	3180	2.04	20250102	4750	-31.68	20240208	3150	3.02	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
131	20250102	150327	57	100.00	KOSPI	유통	N	N	N	N	N	3250	20	2	0.62	9338045	2893	143.43	3230	3330	3180	4195	2265	3230	3227.81	0.55	-21	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	485	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
132	20250102	140324	57	100.00	KOSPI	유통	N	N	N	N	N	3250	20	2	0.62	8335245	2583	128.06	3230	3330	3180	4195	2265	3230	3226.96	0.55	-6	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	485	5.05	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3180	2.20	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
133	20250102	130325	57	100.00	KOSPI	유통	N	N	N	N	N	3240	10	2	0.31	7494925	2324	115.22	3230	3330	3180	4195	2265	3230	3225.01	0.55	-5	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	484	5.03	0.30	12	0.02	644.00	10852.00	4750	20240208	-31.79	3150	20240806	2.86	3330	-2.70	20250102	3180	1.89	20250102	4750	-31.79	20240208	3150	2.86	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
134	20250102	120326	57	100.00	KOSPI	유통	N	N	N	N	N	3255	25	2	0.77	2468970	763	37.83	3230	3330	3210	4195	2265	3230	3235.87	0.55	6	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	486	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.47	3150	20240806	3.33	3330	-2.25	20250102	3210	1.40	20250102	4750	-31.47	20240208	3150	3.33	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
135	20250102	110317	57	100.00	KOSPI	유통	N	N	N	N	N	3250	20	2	0.62	2416820	747	37.04	3230	3330	3210	4195	2265	3230	3235.37	0.55	6	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	485	5.05	0.30	12	0.01	644.00	10852.00	4750	20240208	-31.58	3150	20240806	3.17	3330	-2.40	20250102	3210	1.25	20250102	4750	-31.58	20240208	3150	3.17	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
136	20250102	100323	57	100.00	KOSPI	유통	N	N	N	N	N	3230	0	3	0.00	35530	11	0.55	3230	3230	3230	4195	2265	3230	3230.00	0.55	-1	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	482	5.02	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	3230	0.00	20250102	3230	0.00	20250102	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N
137	20250102	090322	57	100.00	KOSPI	유통	N	N	N	N	N	3230	0	3	0.00	0	0	0.00	0	0	0	4195	2265	3230	0.00	0.55	0	3423	3326	3253	3156	3083	3375	3205	75	965	500	2130	5	1	14934008	482	5.02	0.30	12	0.00	644.00	10852.00	4750	20240208	-32.00	3150	20240806	2.54	0	0.00	0	0	0.00	0	4750	-32.00	20240208	3150	2.54	20240806	0.29	N	025530	500	74 억	82740	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History