KissMeData/101140/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	newHighLowPriceClassCode	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160801	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5500	-340	5	-5.82	188136400	33470	83.50	5830	5900	5500	7590	4090	5840	5622.94	0.05	391	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	552	6.08	0.38	12	0.33	904.00	14488.00	12410	20250110	-55.68	585	20240117	840.17	12410	-55.68	20250110	5500	0.00	20250124	12410	-55.68	20250110	5500	0.00	20250124	N	101140	500	50 억	5204	N	N	N	N
3	20250124	150801	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5570	-270	5	-4.62	163949290	29086	72.56	5830	5900	5510	7590	4090	5840	5636.69	0.05	705	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	559	6.16	0.38	12	0.29	904.00	14488.00	12410	20250110	-55.12	585	20240117	852.14	12410	-55.12	20250110	5510	1.09	20250124	12410	-55.12	20250110	5510	1.09	20250124	N	101140	500	50 억	5204	N	N	N	N
4	20250124	140759	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5610	-230	5	-3.94	115182130	20301	50.64	5830	5900	5540	7590	4090	5840	5673.69	0.05	-90	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	563	6.21	0.39	12	0.20	904.00	14488.00	12410	20250110	-54.79	585	20240117	858.97	12410	-54.79	20250110	5540	1.26	20250124	12410	-54.79	20250110	5540	1.26	20250124	N	101140	500	50 억	5204	N	N	N	N
5	20250124	130801	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5650	-190	5	-3.25	108268870	19075	47.59	5830	5900	5540	7590	4090	5840	5675.93	0.05	-35	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	567	6.25	0.39	12	0.19	904.00	14488.00	12410	20250110	-54.47	585	20240117	865.81	12410	-54.47	20250110	5540	1.99	20250124	12410	-54.47	20250110	5540	1.99	20250124	N	101140	500	50 억	5204	N	N	N	N
6	20250124	120758	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5620	-220	5	-3.77	106002100	18673	46.58	5830	5900	5540	7590	4090	5840	5676.73	0.05	-22	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	564	6.22	0.39	12	0.19	904.00	14488.00	12410	20250110	-54.71	585	20240117	860.68	12410	-54.71	20250110	5540	1.44	20250124	12410	-54.71	20250110	5540	1.44	20250124	N	101140	500	50 억	5204	N	N	N	N
7	20250124	110800	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5570	-270	5	-4.62	74827650	13120	32.73	5830	5900	5540	7590	4090	5840	5703.30	0.05	-186	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	559	6.16	0.38	12	0.13	904.00	14488.00	12410	20250110	-55.12	585	20240117	852.14	12410	-55.12	20250110	5540	0.54	20250124	12410	-55.12	20250110	5540	0.54	20250124	N	101140	500	50 억	5204	N	N	N	N
8	20250124	100757	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5630	-210	5	-3.60	58846940	10266	25.61	5830	5900	5540	7590	4090	5840	5732.19	0.05	-93	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	565	6.23	0.39	12	0.10	904.00	14488.00	12410	20250110	-54.63	585	20240117	862.39	12410	-54.63	20250110	5540	1.62	20250124	12410	-54.63	20250110	5540	1.62	20250124	N	101140	500	50 억	5204	N	N	N	N
9	20250124	090801	51	100.00	KOSPI		유통	N	N	N	N	N	5730	-110	5	-1.88	24641490	4220	10.53	5830	5900	5730	7590	4090	5840	5839.22	0.05	111	6420	6130	5900	5610	5380	6015	5495	50	1750	500	10	1	10044216	576	6.34	0.40	12	0.04	904.00	14488.00	12410	20250110	-53.83	585	20240117	879.49	12410	-53.83	20250110	5670	1.06	20250123	12410	-53.83	20250110	5670	1.06	20250123	N	101140	500	50 억	5204	N	N	N	N
10	20250123	160757	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5840	-310	5	-5.04	232010870	40081	169.86	6150	6190	5670	7990	4310	6150	5788.55	0.06	-540	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	587	6.46	0.40	12	0.40	904.00	14488.00	12410	20250110	-52.94	585	20240116	898.29	12410	-52.94	20250110	5670	3.00	20250123	12410	-52.94	20250110	5670	3.00	20250123	N	101140	500	50 억	5755	N	N	N	N
11	20250123	150756	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5690	-460	5	-7.48	215007190	37120	157.31	6150	6190	5670	7990	4310	6150	5792.22	0.06	-389	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	572	6.29	0.39	12	0.37	904.00	14488.00	12410	20250110	-54.15	585	20240116	872.65	12410	-54.15	20250110	5670	0.35	20250123	12410	-54.15	20250110	5670	0.35	20250123	N	101140	500	50 억	5755	N	N	N	N
12	20250123	140756	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5670	-480	5	-7.80	206108910	35557	150.68	6150	6190	5670	7990	4310	6150	5796.58	0.06	-78	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	570	6.27	0.39	12	0.35	904.00	14488.00	12410	20250110	-54.31	585	20240116	869.23	12410	-54.31	20250110	5670	0.00	20250123	12410	-54.31	20250110	5670	0.00	20250123	N	101140	500	50 억	5755	N	N	N	N
13	20250123	130755	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5720	-430	5	-6.99	173495030	29830	126.41	6150	6190	5700	7990	4310	6150	5816.13	0.06	348	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	575	6.33	0.39	12	0.30	904.00	14488.00	12410	20250110	-53.91	585	20240116	877.78	12410	-53.91	20250110	5700	0.35	20250123	12410	-53.91	20250110	5700	0.35	20250123	N	101140	500	50 억	5755	N	N	N	N
14	20250123	120756	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5740	-410	5	-6.67	159415810	27374	116.01	6150	6190	5700	7990	4310	6150	5823.62	0.06	351	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	577	6.35	0.40	12	0.27	904.00	14488.00	12410	20250110	-53.75	585	20240116	881.20	12410	-53.75	20250110	5700	0.70	20250123	12410	-53.75	20250110	5700	0.70	20250123	N	101140	500	50 억	5755	N	N	N	N
15	20250123	110747	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5740	-410	5	-6.67	145444050	24949	105.73	6150	6190	5700	7990	4310	6150	5829.65	0.06	441	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	577	6.35	0.40	12	0.25	904.00	14488.00	12410	20250110	-53.75	585	20240116	881.20	12410	-53.75	20250110	5700	0.70	20250123	12410	-53.75	20250110	5700	0.70	20250123	N	101140	500	50 억	5755	N	N	N	N
16	20250123	100756	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	5710	-440	5	-7.15	104016530	17724	75.11	6150	6190	5700	7990	4310	6150	5868.68	0.06	360	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	574	6.32	0.39	12	0.18	904.00	14488.00	12410	20250110	-53.99	585	20240116	876.07	12410	-53.99	20250110	5700	0.18	20250123	12410	-53.99	20250110	5700	0.18	20250123	N	101140	500	50 억	5755	N	N	N	N
17	20250123	090755	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6150	0	3	0.00	1752760	287	1.22	6150	6190	6100	7990	4310	6150	6107.18	0.06	18	6776	6462	6286	5972	5796	6375	5885	50	1840	500	10	1	10044216	618	6.80	0.42	12	0.00	904.00	14488.00	12410	20250110	-50.44	585	20240116	951.28	12410	-50.44	20250110	6100	0.82	20250123	12410	-50.44	20250110	6100	0.82	20250123	N	101140	500	50 억	5755	N	N	N	N
18	20250122	160750	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6150	-230	5	-3.61	145408310	23266	82.03	6330	6600	6110	8290	4470	6380	6249.82	0.06	-135	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	618	6.80	0.42	12	0.23	904.00	14488.00	12410	20250110	-50.44	585	20240115	951.28	12410	-50.44	20250110	6110	0.65	20250122	12410	-50.44	20250110	6110	0.65	20250122	N	101140	500	50 억	5905	N	N	N	N
19	20250122	150751	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6160	-220	5	-3.45	140059900	22397	78.96	6330	6600	6110	8290	4470	6380	6253.51	0.06	143	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	619	6.81	0.43	12	0.22	904.00	14488.00	12410	20250110	-50.36	585	20240115	952.99	12410	-50.36	20250110	6110	0.82	20250122	12410	-50.36	20250110	6110	0.82	20250122	N	101140	500	50 억	5905	N	N	N	N
20	20250122	140749	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6160	-220	5	-3.45	132902500	21239	74.88	6330	6600	6110	8290	4470	6380	6257.47	0.06	145	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	619	6.81	0.43	12	0.21	904.00	14488.00	12410	20250110	-50.36	585	20240115	952.99	12410	-50.36	20250110	6110	0.82	20250122	12410	-50.36	20250110	6110	0.82	20250122	N	101140	500	50 억	5905	N	N	N	N
21	20250122	130751	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6190	-190	5	-2.98	107692730	17133	60.40	6330	6600	6180	8290	4470	6380	6285.69	0.06	411	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	622	6.85	0.43	12	0.17	904.00	14488.00	12410	20250110	-50.12	585	20240115	958.12	12410	-50.12	20250110	6180	0.16	20250122	12410	-50.12	20250110	6180	0.16	20250122	N	101140	500	50 억	5905	N	N	N	N
22	20250122	120748	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6250	-130	5	-2.04	76595740	12122	42.74	6330	6600	6240	8290	4470	6380	6318.74	0.06	376	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	628	6.91	0.43	12	0.12	904.00	14488.00	12410	20250110	-49.64	585	20240115	968.38	12410	-49.64	20250110	6240	0.16	20250122	12410	-49.64	20250110	6240	0.16	20250122	N	101140	500	50 억	5905	N	N	N	N
23	20250122	110750	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6300	-80	5	-1.25	53775570	8478	29.89	6330	6600	6280	8290	4470	6380	6342.95	0.06	356	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	633	6.97	0.43	12	0.08	904.00	14488.00	12410	20250110	-49.23	585	20240115	976.92	12410	-49.23	20250110	6280	0.32	20250122	12410	-49.23	20250110	6280	0.32	20250122	N	101140	500	50 억	5905	N	N	N	N
24	20250122	100750	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6320	-60	5	-0.94	23650020	3696	13.03	6330	6600	6310	8290	4470	6380	6398.81	0.06	323	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	635	6.99	0.44	12	0.04	904.00	14488.00	12410	20250110	-49.07	585	20240115	980.34	12410	-49.07	20250110	6310	0.16	20250122	12410	-49.07	20250110	6310	0.16	20250122	N	101140	500	50 억	5905	N	N	N	N
25	20250122	090751	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6420	40	2	0.63	8709710	1343	4.73	6330	6600	6330	8290	4470	6380	6485.26	0.06	211	6786	6582	6466	6262	6146	6525	6205	50	1910	500	10	1	10044216	645	7.10	0.44	12	0.01	904.00	14488.00	12410	20250110	-48.27	585	20240115	997.44	12410	-48.27	20250110	6330	1.42	20250122	12410	-48.27	20250110	6330	1.42	20250122	N	101140	500	50 억	5905	N	N	N	N
26	20250121	160745	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6380	-240	5	-3.63	182843780	28244	122.94	6630	6670	6350	8600	4640	6620	6473.72	0.05	589	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	641	7.06	0.44	12	0.28	904.00	14488.00	12410	20250110	-48.59	585	20240112	990.60	12410	-48.59	20250110	6350	0.47	20250121	12410	-48.59	20250110	6350	0.47	20250121	N	101140	500	50 억	5316	N	N	N	N
27	20250121	150747	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6380	-240	5	-3.63	179810550	27769	120.87	6630	6670	6350	8600	4640	6620	6475.23	0.05	884	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	641	7.06	0.44	12	0.28	904.00	14488.00	12410	20250110	-48.59	585	20240112	990.60	12410	-48.59	20250110	6350	0.47	20250121	12410	-48.59	20250110	6350	0.47	20250121	N	101140	500	50 억	5316	N	N	N	N
28	20250121	140748	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6410	-210	5	-3.17	161415460	24886	108.32	6630	6670	6350	8600	4640	6620	6486.20	0.05	681	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	644	7.09	0.44	12	0.25	904.00	14488.00	12410	20250110	-48.35	585	20240112	995.73	12410	-48.35	20250110	6350	0.94	20250121	12410	-48.35	20250110	6350	0.94	20250121	N	101140	500	50 억	5316	N	N	N	N
29	20250121	130747	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6460	-160	5	-2.42	147676990	22764	99.09	6630	6670	6350	8600	4640	6620	6487.30	0.05	884	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	649	7.15	0.45	12	0.23	904.00	14488.00	12410	20250110	-47.95	585	20240112	1004.27	12410	-47.95	20250110	6350	1.73	20250121	12410	-47.95	20250110	6350	1.73	20250121	N	101140	500	50 억	5316	N	N	N	N
30	20250121	120738	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6370	-250	5	-3.78	146503710	22581	98.29	6630	6670	6350	8600	4640	6620	6487.92	0.05	962	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	640	7.05	0.44	12	0.22	904.00	14488.00	12410	20250110	-48.67	585	20240112	988.89	12410	-48.67	20250110	6350	0.31	20250121	12410	-48.67	20250110	6350	0.31	20250121	N	101140	500	50 억	5316	N	N	N	N
31	20250121	110709	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6520	-100	5	-1.51	84523590	12918	56.23	6630	6670	6500	8600	4640	6620	6543.09	0.05	958	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	655	7.21	0.45	12	0.13	904.00	14488.00	12410	20250110	-47.46	585	20240112	1014.53	12410	-47.46	20250110	6500	0.31	20250121	12410	-47.46	20250110	6500	0.31	20250121	N	101140	500	50 억	5316	N	N	N	N
32	20250121	100704	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6500	-120	5	-1.81	66472500	10146	44.16	6630	6670	6500	8600	4640	6620	6551.60	0.05	950	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	653	7.19	0.45	12	0.10	904.00	14488.00	12410	20250110	-47.62	585	20240112	1011.11	12410	-47.62	20250110	6500	0.00	20250121	12410	-47.62	20250110	6500	0.00	20250121	N	101140	500	50 억	5316	N	N	N	N
33	20250121	090748	51	100.00	KOSPI		유통	N	N	N	N	N	6600	-20	5	-0.30	10753670	1625	7.07	6630	6630	6590	8600	4640	6620	6617.64	0.05	199	6833	6726	6663	6556	6493	6695	6525	50	1980	500	10	1	10044216	663	7.30	0.46	12	0.02	904.00	14488.00	12410	20250110	-46.82	585	20240112	1028.21	12410	-46.82	20250110	6500	1.54	20250116	12410	-46.82	20250110	6500	1.54	20250116	N	101140	500	50 억	5316	N	N	N	N
34	20250120	160742	51	100.00	KOSPI		유통	N	N	N	N	N	6620	-130	5	-1.93	142659520	21498	11.15	6760	6770	6600	8770	4730	6750	6636.05	0.05	96	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	665	7.32	0.46	12	0.21	904.00	14488.00	12410	20250110	-46.66	585	20240111	1031.62	12410	-46.66	20250110	6500	1.85	20250116	12410	-46.66	20250110	6500	1.85	20250116	N	101140	500	50 억	5220	N	N	N	N
35	20250120	150746	51	100.00	KOSPI		유통	N	N	N	N	N	6630	-120	5	-1.78	138898000	20930	10.85	6760	6770	6600	8770	4730	6750	6636.31	0.05	356	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	666	7.33	0.46	12	0.21	904.00	14488.00	12410	20250110	-46.58	585	20240111	1033.33	12410	-46.58	20250110	6500	2.00	20250116	12410	-46.58	20250110	6500	2.00	20250116	N	101140	500	50 억	5220	N	N	N	N
36	20250120	140744	51	100.00	KOSPI		유통	N	N	N	N	N	6630	-120	5	-1.78	109283390	16458	8.53	6760	6770	6600	8770	4730	6750	6640.14	0.05	334	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	666	7.33	0.46	12	0.16	904.00	14488.00	12410	20250110	-46.58	585	20240111	1033.33	12410	-46.58	20250110	6500	2.00	20250116	12410	-46.58	20250110	6500	2.00	20250116	N	101140	500	50 억	5220	N	N	N	N
37	20250120	130744	51	100.00	KOSPI		유통	N	N	N	N	N	6650	-100	5	-1.48	99473750	14977	7.77	6760	6770	6600	8770	4730	6750	6641.77	0.05	504	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	668	7.36	0.46	12	0.15	904.00	14488.00	12410	20250110	-46.41	585	20240111	1036.75	12410	-46.41	20250110	6500	2.31	20250116	12410	-46.41	20250110	6500	2.31	20250116	N	101140	500	50 억	5220	N	N	N	N
38	20250120	120746	51	100.00	KOSPI		유통	N	N	N	N	N	6650	-100	5	-1.48	85865240	12921	6.70	6760	6770	6610	8770	4730	6750	6645.40	0.05	506	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	668	7.36	0.46	12	0.13	904.00	14488.00	12410	20250110	-46.41	585	20240111	1036.75	12410	-46.41	20250110	6500	2.31	20250116	12410	-46.41	20250110	6500	2.31	20250116	N	101140	500	50 억	5220	N	N	N	N
39	20250120	110746	51	100.00	KOSPI		유통	N	N	N	N	N	6660	-90	5	-1.33	68502230	10300	5.34	6760	6770	6610	8770	4730	6750	6650.70	0.05	506	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	669	7.37	0.46	12	0.10	904.00	14488.00	12410	20250110	-46.33	585	20240111	1038.46	12410	-46.33	20250110	6500	2.46	20250116	12410	-46.33	20250110	6500	2.46	20250116	N	101140	500	50 억	5220	N	N	N	N
40	20250120	100745	51	100.00	KOSPI		유통	N	N	N	N	N	6670	-80	5	-1.19	56892860	8550	4.43	6760	6770	6610	8770	4730	6750	6654.14	0.05	506	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	670	7.38	0.46	12	0.09	904.00	14488.00	12410	20250110	-46.25	585	20240111	1040.17	12410	-46.25	20250110	6500	2.62	20250116	12410	-46.25	20250110	6500	2.62	20250116	N	101140	500	50 억	5220	N	N	N	N
41	20250120	090746	51	100.00	KOSPI		유통	N	N	N	N	N	6630	-120	5	-1.78	17861320	2664	1.38	6760	6770	6630	8770	4730	6750	6704.70	0.05	408	7883	7316	6983	6416	6083	7150	6250	50	2020	500	10	1	10044216	666	7.33	0.46	12	0.03	904.00	14488.00	12410	20250110	-46.58	585	20240111	1033.33	12410	-46.58	20250110	6500	2.00	20250116	12410	-46.58	20250110	6500	2.00	20250116	N	101140	500	50 억	5220	N	N	N	N
42	20250117	160744	51	100.00	KOSPI		유통	N	N	N	N	N	6750	250	2	3.85	1341527650	189624	292.30	6900	7550	6650	8450	4550	6500	7074.67	0.05	-113	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	678	7.47	0.47	12	1.89	904.00	14488.00	12410	20250110	-45.61	585	20240110	1053.85	12410	-45.61	20250110	6500	3.85	20250116	12410	-45.61	20250110	6500	3.85	20250116	N	101140	500	50 억	5356	N	N	N	N
43	20250117	150745	51	100.00	KOSPI		유통	N	N	N	N	N	6800	300	2	4.62	1324596160	187133	288.46	6900	7550	6650	8450	4550	6500	7078.37	0.05	761	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	683	7.52	0.47	12	1.86	904.00	14488.00	12410	20250110	-45.21	585	20240110	1062.39	12410	-45.21	20250110	6500	4.62	20250116	12410	-45.21	20250110	6500	4.62	20250116	N	101140	500	50 억	5356	N	N	N	N
44	20250117	140746	51	100.00	KOSPI		유통	N	N	N	N	N	6880	380	2	5.85	1280301000	180617	278.41	6900	7550	6650	8450	4550	6500	7088.49	0.05	851	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	691	7.61	0.47	12	1.80	904.00	14488.00	12410	20250110	-44.56	585	20240110	1076.07	12410	-44.56	20250110	6500	5.85	20250116	12410	-44.56	20250110	6500	5.85	20250116	N	101140	500	50 억	5356	N	N	N	N
45	20250117	130743	51	100.00	KOSPI		유통	N	N	N	N	N	6990	490	2	7.54	1232261930	173591	267.58	6900	7550	6650	8450	4550	6500	7098.65	0.05	129	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	702	7.73	0.48	12	1.73	904.00	14488.00	12410	20250110	-43.67	585	20240110	1094.87	12410	-43.67	20250110	6500	7.54	20250116	12410	-43.67	20250110	6500	7.54	20250116	N	101140	500	50 억	5356	N	N	N	N
46	20250117	120745	51	100.00	KOSPI		유통	N	N	N	N	N	6950	450	2	6.92	1205507150	169706	261.59	6900	7550	6650	8450	4550	6500	7103.50	0.05	135	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	698	7.69	0.48	12	1.69	904.00	14488.00	12410	20250110	-44.00	585	20240110	1088.03	12410	-44.00	20250110	6500	6.92	20250116	12410	-44.00	20250110	6500	6.92	20250116	N	101140	500	50 억	5356	N	N	N	N
47	20250117	110744	51	100.00	KOSPI		유통	N	N	N	N	N	7200	700	2	10.77	1147028950	161378	248.76	6900	7550	6650	8450	4550	6500	7107.72	0.05	56	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	723	7.96	0.50	12	1.61	904.00	14488.00	12410	20250110	-41.98	585	20240110	1130.77	12410	-41.98	20250110	6500	10.77	20250116	12410	-41.98	20250110	6500	10.77	20250116	N	101140	500	50 억	5356	N	N	N	N
48	20250117	100746	51	100.00	KOSPI		유통	N	N	N	N	N	7260	760	2	11.69	981270050	137897	212.56	6900	7550	6650	8450	4550	6500	7115.96	0.05	-741	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	729	8.03	0.50	12	1.37	904.00	14488.00	12410	20250110	-41.50	585	20240110	1141.03	12410	-41.50	20250110	6500	11.69	20250116	12410	-41.50	20250110	6500	11.69	20250116	N	101140	500	50 억	5356	N	N	N	N
49	20250117	090745	51	100.00	KOSPI		유통	N	N	N	N	N	6900	400	2	6.15	179177790	25823	39.80	6900	7040	6730	8450	4550	6500	6938.69	0.05	-1072	7086	6792	6646	6352	6206	6720	6280	50	1950	500	10	1	10044216	693	7.63	0.48	12	0.26	904.00	14488.00	12410	20250110	-44.40	585	20240110	1079.49	12410	-44.40	20250110	6500	6.15	20250116	12410	-44.40	20250110	6500	6.15	20250116	N	101140	500	50 억	5356	N	N	N	N
50	20250116	160739	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6500	-190	5	-2.84	397314120	60152	74.07	6660	6940	6500	8690	4690	6690	6605.81	0.06	-216	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	653	7.19	0.45	12	0.60	904.00	14488.00	12410	20250110	-47.62	585	20240109	1011.11	12410	-47.62	20250110	6500	0.00	20250116	12410	-47.62	20250110	6500	0.00	20250116	N	101140	500	50 억	5561	N	N	N	N
51	20250116	150704	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6520	-170	5	-2.54	364532500	55116	67.87	6660	6940	6500	8690	4690	6690	6613.91	0.06	-153	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	655	7.21	0.45	12	0.55	904.00	14488.00	12410	20250110	-47.46	585	20240109	1014.53	12410	-47.46	20250110	6500	0.31	20250116	12410	-47.46	20250110	6500	0.31	20250116	N	101140	500	50 억	5561	N	N	N	N
52	20250116	140743	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6560	-130	5	-1.94	321012260	48455	59.67	6660	6940	6500	8690	4690	6690	6624.96	0.06	-54	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	659	7.26	0.45	12	0.48	904.00	14488.00	12410	20250110	-47.14	585	20240109	1021.37	12410	-47.14	20250110	6500	0.92	20250116	12410	-47.14	20250110	6500	0.92	20250116	N	101140	500	50 억	5561	N	N	N	N
53	20250116	130742	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6520	-170	5	-2.54	290874370	43853	54.00	6660	6940	6500	8690	4690	6690	6632.94	0.06	543	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	655	7.21	0.45	12	0.44	904.00	14488.00	12410	20250110	-47.46	585	20240109	1014.53	12410	-47.46	20250110	6500	0.31	20250116	12410	-47.46	20250110	6500	0.31	20250116	N	101140	500	50 억	5561	N	N	N	N
54	20250116	120742	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6610	-80	5	-1.20	219059080	32885	40.49	6660	6940	6550	8690	4690	6690	6661.37	0.06	260	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	664	7.31	0.46	12	0.33	904.00	14488.00	12410	20250110	-46.74	585	20240109	1029.91	12410	-46.74	20250110	6550	0.92	20250116	12410	-46.74	20250110	6550	0.92	20250116	N	101140	500	50 억	5561	N	N	N	N
55	20250116	110744	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6640	-50	5	-0.75	179870040	26959	33.20	6660	6940	6550	8690	4690	6690	6671.98	0.06	407	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	667	7.35	0.46	12	0.27	904.00	14488.00	12410	20250110	-46.49	585	20240109	1035.04	12410	-46.49	20250110	6550	1.37	20250116	12410	-46.49	20250110	6550	1.37	20250116	N	101140	500	50 억	5561	N	N	N	N
56	20250116	100743	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6700	10	2	0.15	159836960	23956	29.50	6660	6940	6550	8690	4690	6690	6672.11	0.06	327	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	673	7.41	0.46	12	0.24	904.00	14488.00	12410	20250110	-46.01	585	20240109	1045.30	12410	-46.01	20250110	6550	2.29	20250116	12410	-46.01	20250110	6550	2.29	20250116	N	101140	500	50 억	5561	N	N	N	N
57	20250116	090745	51	100.00	KOSPI		유통	N	N	N	N	N	6640	-50	5	-0.75	23160320	3473	4.28	6660	6710	6640	8690	4690	6690	6668.68	0.06	152	7310	7000	6790	6480	6270	6895	6375	50	2000	500	10	1	10044216	667	7.35	0.46	12	0.03	904.00	14488.00	12410	20250110	-46.49	585	20240109	1035.04	12410	-46.49	20250110	6580	0.91	20250115	12410	-46.49	20250110	6580	0.91	20250115	N	101140	500	50 억	5561	N	N	N	N
58	20250115	160741	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6690	-400	5	-5.64	549869270	81035	86.39	7070	7100	6580	9210	4970	7090	6785.84	0.06	-301	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	672	4.45	0.44	12	0.81	1502.00	15045.00	12410	20250110	-46.09	585	20240108	1043.59	12410	-46.09	20250110	6580	1.67	20250115	12410	-46.09	20250110	6580	1.67	20250115	N	101140	500	50 억	5772	N	N	N	N
59	20250115	150742	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6670	-420	5	-5.92	532968340	78497	83.69	7070	7100	6580	9210	4970	7090	6789.67	0.06	93	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	670	4.44	0.44	12	0.78	1502.00	15045.00	12410	20250110	-46.25	585	20240108	1040.17	12410	-46.25	20250110	6580	1.37	20250115	12410	-46.25	20250110	6580	1.37	20250115	N	101140	500	50 억	5772	N	N	N	N
60	20250115	140735	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6760	-330	5	-4.65	455874940	66898	71.32	7070	7100	6600	9210	4970	7090	6814.48	0.06	-343	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	679	4.50	0.45	12	0.67	1502.00	15045.00	12410	20250110	-45.53	585	20240108	1055.56	12410	-45.53	20250110	6600	2.42	20250115	12410	-45.53	20250110	6600	2.42	20250115	N	101140	500	50 억	5772	N	N	N	N
61	20250115	130742	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6900	-190	5	-2.68	404462450	59284	63.20	7070	7100	6600	9210	4970	7090	6822.46	0.06	-266	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	693	4.59	0.46	12	0.59	1502.00	15045.00	12410	20250110	-44.40	585	20240108	1079.49	12410	-44.40	20250110	6600	4.55	20250115	12410	-44.40	20250110	6600	4.55	20250115	N	101140	500	50 억	5772	N	N	N	N
62	20250115	120727	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6640	-450	5	-6.35	331543690	48420	51.62	7070	7100	6600	9210	4970	7090	6847.25	0.06	311	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	667	4.42	0.44	12	0.48	1502.00	15045.00	12410	20250110	-46.49	585	20240108	1035.04	12410	-46.49	20250110	6600	0.61	20250115	12410	-46.49	20250110	6600	0.61	20250115	N	101140	500	50 억	5772	N	N	N	N
63	20250115	110742	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6810	-280	5	-3.95	246744660	35742	38.11	7070	7100	6760	9210	4970	7090	6903.49	0.06	118	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	684	4.53	0.45	12	0.36	1502.00	15045.00	12410	20250110	-45.12	585	20240108	1064.10	12410	-45.12	20250110	6760	0.74	20250115	12410	-45.12	20250110	6760	0.74	20250115	N	101140	500	50 억	5772	N	N	N	N
64	20250115	100741	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	6790	-300	5	-4.23	199155830	28778	30.68	7070	7100	6770	9210	4970	7090	6920.42	0.06	651	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	682	4.52	0.45	12	0.29	1502.00	15045.00	12410	20250110	-45.29	585	20240108	1060.68	12410	-45.29	20250110	6770	0.30	20250115	12410	-45.29	20250110	6770	0.30	20250115	N	101140	500	50 억	5772	N	N	N	N
65	20250115	090744	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7030	-60	5	-0.85	46176280	6661	7.10	7070	7100	6900	9210	4970	7090	6932.33	0.06	-99	8070	7580	7290	6800	6510	7435	6655	50	2120	500	10	1	10044216	706	4.68	0.47	12	0.07	1502.00	15045.00	12410	20250110	-43.35	585	20240108	1101.71	12410	-43.35	20250110	6900	1.88	20250115	12410	-43.35	20250110	6900	1.88	20250115	N	101140	500	50 억	5772	N	N	N	N
66	20250114	160727	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7090	-540	5	-7.08	676648230	93365	31.58	7470	7780	7000	9910	5350	7630	7247.47	0.06	-332	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	712	4.72	0.47	12	0.93	1502.00	15045.00	12410	20250110	-42.87	585	20240105	1111.97	12410	-42.87	20250110	7000	1.29	20250114	12410	-42.87	20250110	7000	1.29	20250114	N	101140	500	50 억	6194	N	N	N	N
67	20250114	150739	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7120	-510	5	-6.68	665336830	91769	31.04	7470	7780	7000	9910	5350	7630	7250.13	0.06	-328	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	715	4.74	0.47	12	0.91	1502.00	15045.00	12410	20250110	-42.63	585	20240105	1117.09	12410	-42.63	20250110	7000	1.71	20250114	12410	-42.63	20250110	7000	1.71	20250114	N	101140	500	50 억	6194	N	N	N	N
68	20250114	140737	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7090	-540	5	-7.08	621292030	85550	28.93	7470	7780	7000	9910	5350	7630	7262.33	0.06	-198	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	712	4.72	0.47	12	0.85	1502.00	15045.00	12410	20250110	-42.87	585	20240105	1111.97	12410	-42.87	20250110	7000	1.29	20250114	12410	-42.87	20250110	7000	1.29	20250114	N	101140	500	50 억	6194	N	N	N	N
69	20250114	130737	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7130	-500	5	-6.55	546109360	74913	25.34	7470	7780	7000	9910	5350	7630	7289.91	0.06	-134	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	716	4.75	0.47	12	0.75	1502.00	15045.00	12410	20250110	-42.55	585	20240105	1118.80	12410	-42.55	20250110	7000	1.86	20250114	12410	-42.55	20250110	7000	1.86	20250114	N	101140	500	50 억	6194	N	N	N	N
70	20250114	120734	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7120	-510	5	-6.68	499918410	68401	23.13	7470	7780	7000	9910	5350	7630	7308.64	0.06	307	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	715	4.74	0.47	12	0.68	1502.00	15045.00	12410	20250110	-42.63	585	20240105	1117.09	12410	-42.63	20250110	7000	1.71	20250114	12410	-42.63	20250110	7000	1.71	20250114	N	101140	500	50 억	6194	N	N	N	N
71	20250114	110734	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7140	-490	5	-6.42	462989920	63191	21.37	7470	7780	7000	9910	5350	7630	7326.83	0.06	318	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	717	4.75	0.47	12	0.63	1502.00	15045.00	12410	20250110	-42.47	585	20240105	1120.51	12410	-42.47	20250110	7000	2.00	20250114	12410	-42.47	20250110	7000	2.00	20250114	N	101140	500	50 억	6194	N	N	N	N
72	20250114	100733	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7180	-450	5	-5.90	348426620	47050	15.91	7470	7780	7120	9910	5350	7630	7405.45	0.06	389	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	721	4.78	0.48	12	0.47	1502.00	15045.00	12410	20250110	-42.14	585	20240105	1127.35	12410	-42.14	20250110	7120	0.84	20250114	12410	-42.14	20250110	7120	0.84	20250114	N	101140	500	50 억	6194	N	N	N	N
73	20250114	090737	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7290	-340	5	-4.46	111869240	15264	5.16	7470	7470	7120	9910	5350	7630	7328.96	0.06	-119	11143	9386	8493	6736	5843	8940	6290	50	2280	500	10	1	10044216	732	4.85	0.48	12	0.15	1502.00	15045.00	12410	20250110	-41.26	585	20240105	1146.15	12410	-41.26	20250110	7120	2.39	20250114	12410	-41.26	20250110	7120	2.39	20250114	N	101140	500	50 억	6194	N	N	N	N
74	20250113	160726	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7630	-2620	5	-25.56	2488226670	291731	108.23	10250	10250	7600	13320	7180	10250	8530.72	0.21	-14315	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	766	5.08	0.51	12	2.90	1502.00	15045.00	12410	20250110	-38.52	585	20240104	1204.27	12410	-38.52	20250110	7600	0.39	20250113	12410	-38.52	20250110	7600	0.39	20250113	N	101140	500	50 억	20822	N	N	N	N
75	20250113	150730	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	7810	-2440	5	-23.80	2300490520	267269	99.15	10250	10250	7780	13320	7180	10250	8607.40	0.21	-14150	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	784	5.20	0.52	12	2.66	1502.00	15045.00	12410	20250110	-37.07	585	20240104	1235.04	12410	-37.07	20250110	7780	0.39	20250113	12410	-37.07	20250110	7780	0.39	20250113	N	101140	500	50 억	20822	N	N	N	N
76	20250113	140719	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	8020	-2230	5	-21.76	1974610850	225934	83.82	10250	10250	7910	13320	7180	10250	8739.77	0.21	-12382	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	806	5.34	0.53	12	2.25	1502.00	15045.00	12410	20250110	-35.37	585	20240104	1270.94	12410	-35.37	20250110	7910	1.39	20250113	12410	-35.37	20250110	7910	1.39	20250113	N	101140	500	50 억	20822	N	N	N	N
77	20250113	130719	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	8340	-1910	5	-18.63	1658561570	187349	69.50	10250	10250	8200	13320	7180	10250	8852.79	0.21	-10316	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	838	5.55	0.55	12	1.87	1502.00	15045.00	12410	20250110	-32.80	585	20240104	1325.64	12410	-32.80	20250110	8200	1.71	20250113	12410	-32.80	20250110	8200	1.71	20250113	N	101140	500	50 억	20822	N	N	N	N
78	20250113	120722	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	8640	-1610	5	-15.71	1229949150	136301	50.57	10250	10250	8560	13320	7180	10250	9023.77	0.21	-8092	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	868	5.75	0.57	12	1.36	1502.00	15045.00	12410	20250110	-30.38	585	20240104	1376.92	12410	-30.38	20250110	8560	0.93	20250113	12410	-30.38	20250110	8560	0.93	20250113	N	101140	500	50 억	20822	N	N	N	N
79	20250113	110721	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	8660	-1590	5	-15.51	1077856350	118667	44.02	10250	10250	8640	13320	7180	10250	9083.03	0.21	-6727	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	870	5.77	0.58	12	1.18	1502.00	15045.00	12410	20250110	-30.22	585	20240104	1380.34	12410	-30.22	20250110	8640	0.23	20250113	12410	-30.22	20250110	8640	0.23	20250113	N	101140	500	50 억	20822	N	N	N	N
80	20250113	100720	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	8860	-1390	5	-13.56	811897830	88264	32.74	10250	10250	8810	13320	7180	10250	9198.52	0.21	-1006	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	890	5.90	0.59	12	0.88	1502.00	15045.00	12410	20250110	-28.61	585	20240104	1414.53	12410	-28.61	20250110	8810	0.57	20250113	12410	-28.61	20250110	8810	0.57	20250113	N	101140	500	50 억	20822	N	N	N	N
81	20250113	090725	51	100.00	KOSPI	신저가	유통	N	N	N	N	N	9200	-1050	5	-10.24	199043480	20982	7.78	10250	10250	9130	13320	7180	10250	9486.39	0.21	708	13296	11772	10886	9362	8476	11330	8920	50	3070	500	10	1	10044216	924	6.13	0.61	12	0.21	1502.00	15045.00	12410	20250110	-25.87	585	20240104	1472.65	12410	-25.87	20250110	9130	0.77	20250113	12410	-25.87	20250110	9130	0.77	20250113	N	101140	500	50 억	20822	N	N	N	N
82	20250110	160703	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10250	-1450	5	-12.39	2902965850	267129	0.00	11700	12410	10000	15210	8190	11700	10867.54	0.22	-1191	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1030	6.82	0.68	12	2.66	1502.00	15045.00	12410	20250110	-17.41	9340	20240103	9.74	12410	-17.41	20250110	9340	9.74	20250102	12410	-17.41	20250110	9340	9.74	20240110	N	101140	500	50 억	22013	N	N	N	N
83	20250110	150714	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10330	-1370	5	-11.71	2840154940	261030	0.00	11700	12410	10000	15210	8190	11700	10880.57	0.22	-1191	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1038	6.88	0.69	12	2.60	1502.00	15045.00	12410	20250110	-16.76	9340	20240103	10.60	12410	-16.76	20250110	9340	10.60	20250102	12410	-16.76	20250110	9340	10.60	20240110	N	101140	500	50 억	22013	N	N	N	N
84	20250110	140717	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10510	-1190	5	-10.17	2654136920	243117	0.00	11700	12410	10000	15210	8190	11700	10917.12	0.22	-1191	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1056	7.00	0.70	12	2.42	1502.00	15045.00	12410	20250110	-15.31	9340	20240103	12.53	12410	-15.31	20250110	9340	12.53	20250102	12410	-15.31	20250110	9340	12.53	20240110	N	101140	500	50 억	22013	N	N	N	N
85	20250110	130716	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10700	-1000	5	-8.55	2543290530	232596	0.00	11700	12410	10000	15210	8190	11700	10934.37	0.22	-1191	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1075	7.12	0.71	12	2.32	1502.00	15045.00	12410	20250110	-13.78	9340	20240103	14.56	12410	-13.78	20250110	9340	14.56	20250102	12410	-13.78	20250110	9340	14.56	20240110	N	101140	500	50 억	22013	N	N	N	N
86	20250110	120716	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10750	-950	5	-8.12	2303058990	209930	0.00	11700	12410	10000	15210	8190	11700	10970.60	0.22	-1191	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1080	7.16	0.71	12	2.09	1502.00	15045.00	12410	20250110	-13.38	9340	20240103	15.10	12410	-13.38	20250110	9340	15.10	20250102	12410	-13.38	20250110	9340	15.10	20240110	N	101140	500	50 억	22013	N	N	N	N
87	20250110	110715	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	11040	-660	5	-5.64	2126086380	193614	0.00	11700	12410	10000	15210	8190	11700	10981.06	0.22	-963	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1109	7.35	0.73	12	1.93	1502.00	15045.00	12410	20250110	-11.04	9340	20240103	18.20	12410	-11.04	20250110	9340	18.20	20250102	12410	-11.04	20250110	9340	18.20	20240110	N	101140	500	50 억	22013	N	N	N	N
88	20250110	100714	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	11680	-20	5	-0.17	1597564550	146914	0.00	11700	12410	10000	15210	8190	11700	10874.15	0.22	-711	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1173	7.78	0.78	12	1.46	1502.00	15045.00	12410	20250110	-5.88	9340	20240103	25.05	12410	-5.88	20250110	9340	25.05	20250102	12410	-5.88	20250110	9340	25.05	20240110	N	101140	500	50 억	22013	N	N	N	N
89	20250110	090718	51	100.00	KOSPI	신고가	유통	N	N	N	N	N	10160	-1540	5	-13.16	134410730	12213	0.00	11700	11700	10100	15210	8190	11700	11005.55	0.22	-194	9340	9340	9340	9340	9340	9340	9340	50	3510	500	10	1	10044216	1020	6.76	0.68	12	0.12	1502.00	15045.00	11700	20250110	-13.16	9340	20240103	8.78	11700	-13.16	20250110	9340	8.78	20250102	11700	-13.16	20250110	9340	8.78	20240110	N	101140	500	50 억	22013	N	N	N	N
90	20250109	160711	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
91	20250109	150712	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
92	20250109	140712	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
93	20250109	130711	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
94	20250109	120712	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
95	20250109	110716	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
96	20250109	100713	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
97	20250109	090716	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20240102	0.00	9340	20240102	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240109	9340	0.00	20240109	N	101140	500	50 억	22013	N	N	N	N
98	20250108	160706	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
99	20250108	150709	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
100	20250108	140711	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
101	20250108	130711	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
102	20250108	120708	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
103	20250108	110708	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
104	20250108	100710	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
105	20250108	090710	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231228	0.00	9340	20231228	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
106	20250107	160704	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
107	20250107	150705	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
108	20250107	140703	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
109	20250107	130703	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
110	20250107	120704	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
111	20250107	110700	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
112	20250107	100706	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
113	20250107	090707	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231227	0.00	9340	20231227	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
114	20250106	160657	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
115	20250106	150657	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
116	20250106	140657	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
117	20250106	130654	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
118	20250106	120653	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
119	20250106	110652	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
120	20250106	100652	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
121	20250106	090650	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231226	0.00	9340	20231226	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240108	9340	0.00	20240108	N	101140	500	50 억	22013	N	N	N	N
122	20250103	160648	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
123	20250103	150650	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
124	20250103	140650	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
125	20250103	130649	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
126	20250103	120648	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
127	20250103	110650	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
128	20250103	100647	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
129	20250103	090650	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231222	0.00	9340	20231222	0.00	9340	0.00	20250102	9340	0.00	20250102	9340	0.00	20240103	9340	0.00	20240103	N	101140	500	50 억	22013	N	N	N	N
130	20250102	160644	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
131	20250102	150645	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
132	20250102	140642	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
133	20250102	130642	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
134	20250102	120641	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
135	20250102	110633	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
136	20250102	100639	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N
137	20250102	090634	58	100.00	KOSPI		유통	N	N	N	N	N	9340	0	3	0.00	0	0	0.00	0	0	0	14010	4670	9340	0.00	0.22	0	9340	9340	9340	9340	9340	9340	9340	50	4670	500	10	1	10044216	938	6.22	0.62	12	0.00	1502.00	15045.00	9340	20231221	0.00	9340	20231221	0.00	0	0.00	0	0	0.00	0	9340	0.00	20240102	9340	0.00	20240102	N	101140	500	50 억	22013	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History