KissMeData/069640/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160638	57	100.00	KOSPI	유통	N	N	N	N	N	1246	3	2	0.24	7852566	6286	52.62	1241	1268	1241	1615	871	1243	1250.67	0.44	-146	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.50	1131	20241209	10.17	1490	-16.38	20250122	1181	5.50	20250102	2800	-55.50	20240906	1131	10.17	20241209	0.01	N	069640	500	150 억	131676	N	N	2	N	N
3	20250124	150638	57	100.00	KOSPI	유통	N	N	N	N	N	1245	2	2	0.16	7248361	5801	48.56	1241	1268	1241	1615	871	1243	1251.18	0.44	-111	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.54	1131	20241209	10.08	1490	-16.44	20250122	1181	5.42	20250102	2800	-55.54	20240906	1131	10.08	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
4	20250124	140637	57	100.00	KOSPI	유통	N	N	N	N	N	1268	25	2	2.01	7233383	5789	48.46	1241	1268	1241	1615	871	1243	1251.19	0.44	-111	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	382	-5.93	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.71	1131	20241209	12.11	1490	-14.90	20250122	1181	7.37	20250102	2800	-54.71	20240906	1131	12.11	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
5	20250124	130638	57	100.00	KOSPI	유통	N	N	N	N	N	1241	-2	5	-0.16	7148797	5722	47.90	1241	1268	1241	1615	871	1243	1251.02	0.44	-111	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	374	-5.80	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.68	1131	20241209	9.73	1490	-16.71	20250122	1181	5.08	20250102	2800	-55.68	20240906	1131	9.73	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
6	20250124	120636	57	100.00	KOSPI	유통	N	N	N	N	N	1257	14	2	1.13	6912448	5533	46.32	1241	1268	1241	1615	871	1243	1251.05	0.44	-102	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	378	-5.87	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.11	1131	20241209	11.14	1490	-15.64	20250122	1181	6.44	20250102	2800	-55.11	20240906	1131	11.14	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
7	20250124	110638	57	100.00	KOSPI	유통	N	N	N	N	N	1267	24	2	1.93	6472198	5183	43.39	1241	1268	1241	1615	871	1243	1250.45	0.44	-165	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	381	-5.92	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.75	1131	20241209	12.02	1490	-14.97	20250122	1181	7.28	20250102	2800	-54.75	20240906	1131	12.02	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
8	20250124	100635	57	100.00	KOSPI	유통	N	N	N	N	N	1251	8	2	0.64	5664330	4541	38.01	1241	1252	1241	1615	871	1243	1248.93	0.44	-4	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	377	-5.85	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.32	1131	20241209	10.61	1490	-16.04	20250122	1181	5.93	20250102	2800	-55.32	20240906	1131	10.61	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
9	20250124	090638	57	100.00	KOSPI	유통	N	N	N	N	N	1242	-1	5	-0.08	2314382	1863	15.60	1241	1242	1241	1615	871	1243	1241.02	0.44	0	1317	1279	1260	1222	1203	1270	1213	151	372	500	770	1	1	30106502	374	-5.80	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.64	1131	20241209	9.81	1490	-16.64	20250122	1181	5.17	20250102	2800	-55.64	20240906	1131	9.81	20241209	0.01	N	069640	500	150 억	131676	N	N	0	N	N
10	20250123	160635	57	100.00	KOSPI	유통	N	N	N	N	N	1243	-6	5	-0.48	14971925	11946	5.86	1290	1298	1241	1623	875	1249	1253.30	0.44	-94	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	374	-5.81	0.35	12	0.04	-214.00	3527.00	2800	20240906	-55.61	1131	20241209	9.90	1490	-16.58	20250122	1181	5.25	20250102	2800	-55.61	20240906	1131	9.90	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
11	20250123	150634	57	100.00	KOSPI	유통	N	N	N	N	N	1250	1	2	0.08	12936050	10308	5.05	1290	1298	1241	1623	875	1249	1254.95	0.44	106	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.03	-214.00	3527.00	2800	20240906	-55.36	1131	20241209	10.52	1490	-16.11	20250122	1181	5.84	20250102	2800	-55.36	20240906	1131	10.52	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
12	20250123	140635	57	100.00	KOSPI	유통	N	N	N	N	N	1249	0	3	0.00	5977010	4757	2.33	1290	1290	1241	1623	875	1249	1256.47	0.44	159	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.39	1131	20241209	10.43	1490	-16.17	20250122	1181	5.76	20250102	2800	-55.39	20240906	1131	10.43	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
13	20250123	130633	57	100.00	KOSPI	유통	N	N	N	N	N	1253	4	2	0.32	5961996	4745	2.33	1290	1290	1241	1623	875	1249	1256.48	0.44	160	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	377	-5.86	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.25	1131	20241209	10.79	1490	-15.91	20250122	1181	6.10	20250102	2800	-55.25	20240906	1131	10.79	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
14	20250123	120634	57	100.00	KOSPI	유통	N	N	N	N	N	1254	5	2	0.40	5960743	4744	2.33	1290	1290	1241	1623	875	1249	1256.48	0.44	160	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.21	1131	20241209	10.88	1490	-15.84	20250122	1181	6.18	20250102	2800	-55.21	20240906	1131	10.88	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
15	20250123	110625	57	100.00	KOSPI	유통	N	N	N	N	N	1254	5	2	0.40	5960743	4744	2.33	1290	1290	1241	1623	875	1249	1256.48	0.44	160	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.21	1131	20241209	10.88	1490	-15.84	20250122	1181	6.18	20250102	2800	-55.21	20240906	1131	10.88	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
16	20250123	100633	57	100.00	KOSPI	유통	N	N	N	N	N	1250	1	2	0.08	3745432	2963	1.45	1290	1290	1250	1623	875	1249	1264.07	0.44	222	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.36	1131	20241209	10.52	1490	-16.11	20250122	1181	5.84	20250102	2800	-55.36	20240906	1131	10.52	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
17	20250123	090633	57	100.00	KOSPI	유통	N	N	N	N	N	1273	24	2	1.92	652137	506	0.25	1290	1290	1273	1623	875	1249	1288.81	0.44	-64	1576	1412	1326	1162	1076	1369	1119	151	374	500	770	1	1	30106502	383	-5.95	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.54	1131	20241209	12.56	1490	-14.56	20250122	1181	7.79	20250102	2800	-54.54	20240906	1131	12.56	20241209	0.01	N	069640	500	150 억	131789	N	N	8	N	N
18	20250122	160629	57	100.00	KOSPI	유통	N	N	N	N	N	1249	-32	5	-2.50	276558055	203954	2556.78	1291	1490	1240	1665	897	1281	1355.99	0.46	-6992	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	376	-5.84	0.35	12	0.68	-214.00	3527.00	2800	20240906	-55.39	1131	20241209	10.43	1490	-16.17	20250122	1181	5.76	20250102	2800	-55.39	20240906	1131	10.43	20241209	0.01	N	069640	500	150 억	138553	N	N	8	N	N
19	20250122	150630	57	100.00	KOSPI	유통	N	N	N	N	N	1251	-30	5	-2.34	274640424	202421	2537.56	1291	1490	1240	1665	897	1281	1356.78	0.46	-6841	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	377	-5.85	0.35	12	0.67	-214.00	3527.00	2800	20240906	-55.32	1131	20241209	10.61	1490	-16.04	20250122	1181	5.93	20250102	2800	-55.32	20240906	1131	10.61	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
20	20250122	140628	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-26	5	-2.03	273615470	201608	2527.37	1291	1490	1240	1665	897	1281	1357.17	0.46	-6817	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	378	-5.86	0.36	12	0.67	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1490	-15.77	20250122	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
21	20250122	130630	57	100.00	KOSPI	유통	N	N	N	N	N	1258	-23	5	-1.80	267535743	196771	2466.73	1291	1490	1240	1665	897	1281	1359.63	0.46	-6628	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	379	-5.88	0.36	12	0.65	-214.00	3527.00	2800	20240906	-55.07	1131	20241209	11.23	1490	-15.57	20250122	1181	6.52	20250102	2800	-55.07	20240906	1131	11.23	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
22	20250122	120628	57	100.00	KOSPI	유통	N	N	N	N	N	1240	-41	5	-3.20	259919490	190703	2390.66	1291	1490	1240	1665	897	1281	1362.95	0.46	-6238	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	373	-5.79	0.35	12	0.63	-214.00	3527.00	2800	20240906	-55.71	1131	20241209	9.64	1490	-16.78	20250122	1181	5.00	20250102	2800	-55.71	20240906	1131	9.64	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
23	20250122	110629	57	100.00	KOSPI	유통	N	N	N	N	N	1267	-14	5	-1.09	1400643	1097	13.75	1291	1291	1263	1665	897	1281	1276.79	0.46	-52	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	381	-5.92	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.75	1131	20241209	12.02	1302	-2.69	20250116	1181	7.28	20250102	2800	-54.75	20240906	1131	12.02	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
24	20250122	100629	57	100.00	KOSPI	유통	N	N	N	N	N	1265	-16	5	-1.25	1234918	966	12.11	1291	1291	1265	1665	897	1281	1278.38	0.46	-29	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	381	-5.91	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.82	1131	20241209	11.85	1302	-2.84	20250116	1181	7.11	20250102	2800	-54.82	20240906	1131	11.85	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
25	20250122	090631	57	100.00	KOSPI	유통	N	N	N	N	N	1281	0	3	0.00	411230	321	4.02	1291	1291	1281	1665	897	1281	1281.09	0.46	-19	1323	1301	1268	1246	1213	1313	1258	151	384	500	790	1	1	30106502	386	-5.99	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.25	1131	20241209	13.26	1302	-1.61	20250116	1181	8.47	20250102	2800	-54.25	20240906	1131	13.26	20241209	0.01	N	069640	500	150 억	138553	N	N	6	N	N
26	20250121	160625	57	100.00	KOSPI	유통	N	N	N	N	N	1281	46	2	3.72	9778384	7817	176.86	1250	1290	1235	1605	865	1235	1250.91	0.46	-284	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	386	-5.99	0.36	12	0.03	-214.00	3527.00	2800	20240906	-54.25	1131	20241209	13.26	1302	-1.61	20250116	1181	8.47	20250102	2800	-54.25	20240906	1131	13.26	20241209	0.01	N	069640	500	150 억	138862	N	N	6	N	N
27	20250121	150628	57	100.00	KOSPI	유통	N	N	N	N	N	1245	10	2	0.81	5809256	4618	104.48	1250	1290	1235	1605	865	1235	1257.96	0.46	-307	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	375	-5.82	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.54	1131	20241209	10.08	1302	-4.38	20250116	1181	5.42	20250102	2800	-55.54	20240906	1131	10.08	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
28	20250121	140628	57	100.00	KOSPI	유통	N	N	N	N	N	1249	14	2	1.13	1863984	1495	33.82	1250	1290	1235	1605	865	1235	1246.81	0.46	-151	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	376	-5.84	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.39	1131	20241209	10.43	1302	-4.07	20250116	1181	5.76	20250102	2800	-55.39	20240906	1131	10.43	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
29	20250121	130627	57	100.00	KOSPI	유통	N	N	N	N	N	1250	15	2	1.21	1861486	1493	33.78	1250	1290	1235	1605	865	1235	1246.81	0.46	-151	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	376	-5.84	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.36	1131	20241209	10.52	1302	-3.99	20250116	1181	5.84	20250102	2800	-55.36	20240906	1131	10.52	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
30	20250121	120618	57	100.00	KOSPI	유통	N	N	N	N	N	1248	13	2	1.05	1503277	1203	27.22	1250	1290	1235	1605	865	1235	1249.61	0.46	-151	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	376	-5.83	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.43	1131	20241209	10.34	1302	-4.15	20250116	1181	5.67	20250102	2800	-55.43	20240906	1131	10.34	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
31	20250121	110557	57	100.00	KOSPI	유통	N	N	N	N	N	1241	6	2	0.49	733089	583	13.19	1250	1290	1241	1605	865	1235	1257.44	0.46	-151	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	374	-5.80	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.68	1131	20241209	9.73	1302	-4.69	20250116	1181	5.08	20250102	2800	-55.68	20240906	1131	9.73	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
32	20250121	100552	57	100.00	KOSPI	유통	N	N	N	N	N	1256	21	2	1.70	394709	311	7.04	1250	1290	1250	1605	865	1235	1269.16	0.46	-131	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	378	-5.87	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.14	1131	20241209	11.05	1302	-3.53	20250116	1181	6.35	20250102	2800	-55.14	20240906	1131	11.05	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
33	20250121	090627	57	100.00	KOSPI	유통	N	N	N	N	N	1263	28	2	2.27	250756	197	4.46	1250	1290	1250	1605	865	1235	1272.87	0.46	-28	1321	1277	1256	1212	1191	1267	1202	151	370	500	760	1	1	30106502	380	-5.90	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.89	1131	20241209	11.67	1302	-3.00	20250116	1181	6.94	20250102	2800	-54.89	20240906	1131	11.67	20241209	0.01	N	069640	500	150 억	138862	N	N	14	N	N
34	20250120	160624	57	100.00	KOSPI	유통	N	N	N	N	N	1235	-24	5	-1.91	5488856	4420	151.84	1261	1300	1235	1636	882	1259	1241.82	0.46	-199	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	372	-5.77	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.89	1131	20241209	9.20	1302	-5.15	20250116	1181	4.57	20250102	2800	-55.89	20240906	1131	9.20	20241209	0.01	N	069640	500	150 억	139085	N	N	14	N	N
35	20250120	150627	57	100.00	KOSPI	유통	N	N	N	N	N	1245	-14	5	-1.11	4656098	3746	128.68	1261	1300	1235	1636	882	1259	1242.95	0.46	-151	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	375	-5.82	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.54	1131	20241209	10.08	1302	-4.38	20250116	1181	5.42	20250102	2800	-55.54	20240906	1131	10.08	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
36	20250120	140624	57	100.00	KOSPI	유통	N	N	N	N	N	1245	-14	5	-1.11	4376479	3520	120.92	1261	1300	1235	1636	882	1259	1243.32	0.46	-151	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	375	-5.82	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.54	1131	20241209	10.08	1302	-4.38	20250116	1181	5.42	20250102	2800	-55.54	20240906	1131	10.08	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
37	20250120	130624	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-4	5	-0.32	966291	762	26.18	1261	1300	1255	1636	882	1259	1268.10	0.46	-71	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	378	-5.86	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1302	-3.61	20250116	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
38	20250120	120626	57	100.00	KOSPI	유통	N	N	N	N	N	1261	2	2	0.16	909591	717	24.63	1261	1300	1259	1636	882	1259	1268.61	0.46	-60	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	380	-5.89	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.96	1131	20241209	11.49	1302	-3.15	20250116	1181	6.77	20250102	2800	-54.96	20240906	1131	11.49	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
39	20250120	110626	57	100.00	KOSPI	유통	N	N	N	N	N	1267	8	2	0.64	604589	476	16.35	1261	1300	1259	1636	882	1259	1270.14	0.46	-22	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	381	-5.92	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.75	1131	20241209	12.02	1302	-2.69	20250116	1181	7.28	20250102	2800	-54.75	20240906	1131	12.02	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
40	20250120	100626	57	100.00	KOSPI	유통	N	N	N	N	N	1265	6	2	0.48	484224	381	13.09	1261	1300	1259	1636	882	1259	1270.93	0.46	-22	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	381	-5.91	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.82	1131	20241209	11.85	1302	-2.84	20250116	1181	7.11	20250102	2800	-54.82	20240906	1131	11.85	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
41	20250120	090627	57	100.00	KOSPI	유통	N	N	N	N	N	1259	0	3	0.00	16373	13	0.45	1261	1261	1259	1636	882	1259	1259.46	0.46	-10	1277	1267	1256	1246	1235	1262	1241	151	377	500	780	1	1	30106502	379	-5.88	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.04	1131	20241209	11.32	1302	-3.30	20250116	1181	6.60	20250102	2800	-55.04	20240906	1131	11.32	20241209	0.01	N	069640	500	150 억	139085	N	N	6	N	N
42	20250117	160624	57	100.00	KOSPI	유통	N	N	N	N	N	1259	12	2	0.96	3642919	2911	50.65	1266	1266	1245	1621	873	1247	1251.43	0.46	80	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	379	-5.88	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.04	1131	20241209	11.32	1302	-3.30	20250116	1181	6.60	20250102	2800	-55.04	20240906	1131	11.32	20241209	0.01	N	069640	500	150 억	139039	N	N	6	N	N
43	20250117	150625	57	100.00	KOSPI	유통	N	N	N	N	N	1251	4	2	0.32	3573681	2856	49.70	1266	1266	1245	1621	873	1247	1251.29	0.46	57	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	377	-5.85	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.32	1131	20241209	10.61	1302	-3.92	20250116	1181	5.93	20250102	2800	-55.32	20240906	1131	10.61	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
44	20250117	140625	57	100.00	KOSPI	유통	N	N	N	N	N	1260	13	2	1.04	3019794	2414	42.00	1266	1266	1245	1621	873	1247	1250.95	0.46	52	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	379	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.00	1131	20241209	11.41	1302	-3.23	20250116	1181	6.69	20250102	2800	-55.00	20240906	1131	11.41	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
45	20250117	130624	57	100.00	KOSPI	유통	N	N	N	N	N	1249	2	2	0.16	3016036	2411	41.95	1266	1266	1245	1621	873	1247	1250.95	0.46	49	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	376	-5.84	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.39	1131	20241209	10.43	1302	-4.07	20250116	1181	5.76	20250102	2800	-55.39	20240906	1131	10.43	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
46	20250117	120626	57	100.00	KOSPI	유통	N	N	N	N	N	1251	4	2	0.32	2975662	2379	41.40	1266	1266	1245	1621	873	1247	1250.80	0.46	47	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	377	-5.85	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.32	1131	20241209	10.61	1302	-3.92	20250116	1181	5.93	20250102	2800	-55.32	20240906	1131	10.61	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
47	20250117	110625	57	100.00	KOSPI	유통	N	N	N	N	N	1253	6	2	0.48	744231	589	10.25	1266	1266	1253	1621	873	1247	1263.55	0.46	0	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	377	-5.86	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.25	1131	20241209	10.79	1302	-3.76	20250116	1181	6.10	20250102	2800	-55.25	20240906	1131	10.79	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
48	20250117	100626	57	100.00	KOSPI	유통	N	N	N	N	N	1253	6	2	0.48	730448	578	10.06	1266	1266	1253	1621	873	1247	1263.75	0.46	0	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	377	-5.86	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.25	1131	20241209	10.79	1302	-3.76	20250116	1181	6.10	20250102	2800	-55.25	20240906	1131	10.79	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
49	20250117	090626	57	100.00	KOSPI	유통	N	N	N	N	N	1266	19	2	1.52	587424	464	8.07	1266	1266	1266	1621	873	1247	1266.00	0.46	0	1322	1284	1264	1226	1206	1274	1216	151	374	500	770	1	1	30106502	381	-5.92	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.79	1131	20241209	11.94	1302	-2.76	20250116	1181	7.20	20250102	2800	-54.79	20240906	1131	11.94	20241209	0.01	N	069640	500	150 억	139039	N	N	13	N	N
50	20250116	160621	57	100.00	KOSPI	유통	N	N	N	N	N	1247	6	2	0.48	7298698	5747	256.33	1248	1302	1244	1613	869	1241	1270.00	0.46	-241	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	375	-5.83	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.46	1131	20241209	10.26	1302	-4.22	20250116	1181	5.59	20250102	2800	-55.46	20240906	1131	10.26	20241209	0.01	N	069640	500	150 억	139284	N	N	13	N	N
51	20250116	150554	57	100.00	KOSPI	유통	N	N	N	N	N	1257	16	2	1.29	5763617	4524	201.78	1248	1302	1244	1613	869	1241	1274.01	0.46	-45	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	378	-5.87	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.11	1131	20241209	11.14	1302	-3.46	20250116	1181	6.44	20250102	2800	-55.11	20240906	1131	11.14	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
52	20250116	140624	57	100.00	KOSPI	유통	N	N	N	N	N	1258	17	2	1.37	5484569	4302	191.88	1248	1302	1244	1613	869	1241	1274.89	0.46	-32	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	379	-5.88	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.07	1131	20241209	11.23	1302	-3.38	20250116	1181	6.52	20250102	2800	-55.07	20240906	1131	11.23	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
53	20250116	130624	57	100.00	KOSPI	유통	N	N	N	N	N	1265	24	2	1.93	4650256	3636	162.18	1248	1302	1248	1613	869	1241	1278.95	0.46	-9	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	381	-5.91	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.82	1131	20241209	11.85	1302	-2.84	20250116	1181	7.11	20250102	2800	-54.82	20240906	1131	11.85	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
54	20250116	120624	57	100.00	KOSPI	유통	N	N	N	N	N	1266	25	2	2.01	4627489	3618	161.37	1248	1302	1248	1613	869	1241	1279.02	0.46	-9	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	381	-5.92	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.79	1131	20241209	11.94	1302	-2.76	20250116	1181	7.20	20250102	2800	-54.79	20240906	1131	11.94	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
55	20250116	110624	57	100.00	KOSPI	유통	N	N	N	N	N	1267	26	2	2.10	3624818	2827	126.09	1248	1302	1248	1613	869	1241	1282.21	0.46	-9	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	381	-5.92	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.75	1131	20241209	12.02	1302	-2.69	20250116	1181	7.28	20250102	2800	-54.75	20240906	1131	12.02	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
56	20250116	100624	57	100.00	KOSPI	유통	N	N	N	N	N	1281	40	2	3.22	3612080	2817	125.65	1248	1302	1248	1613	869	1241	1282.24	0.46	-8	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	386	-5.99	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.25	1131	20241209	13.26	1302	-1.61	20250116	1181	8.47	20250102	2800	-54.25	20240906	1131	13.26	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
57	20250116	090625	57	100.00	KOSPI	유통	N	N	N	N	N	1253	12	2	0.97	77386	62	2.77	1248	1253	1248	1613	869	1241	1248.16	0.46	0	1307	1273	1257	1223	1207	1266	1216	151	372	500	760	1	1	30106502	377	-5.86	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.25	1131	20241209	10.79	1300	-3.62	20250110	1181	6.10	20250102	2800	-55.25	20240906	1131	10.79	20241209	0.01	N	069640	500	150 억	139284	N	N	1	N	N
58	20250115	160621	57	100.00	KOSPI	유통	N	N	N	N	N	1241	-37	5	-2.90	2843494	2242	38.53	1278	1291	1241	1661	895	1278	1271.03	0.46	-28	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	374	-5.80	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.68	1131	20241209	9.73	1300	-4.54	20250110	1181	5.08	20250102	2800	-55.68	20240906	1131	9.73	20241209	0.01	N	069640	500	150 억	139336	N	N	1	N	N
59	20250115	150623	57	100.00	KOSPI	유통	N	N	N	N	N	1261	-17	5	-1.33	2460025	1933	33.22	1278	1291	1261	1661	895	1278	1272.65	0.46	-52	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	380	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.96	1131	20241209	11.49	1300	-3.00	20250110	1181	6.77	20250102	2800	-54.96	20240906	1131	11.49	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
60	20250115	140622	57	100.00	KOSPI	유통	N	N	N	N	N	1261	-17	5	-1.33	2062806	1618	27.81	1278	1291	1261	1661	895	1278	1274.91	0.46	-52	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	380	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.96	1131	20241209	11.49	1300	-3.00	20250110	1181	6.77	20250102	2800	-54.96	20240906	1131	11.49	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
61	20250115	130622	57	100.00	KOSPI	유통	N	N	N	N	N	1271	-7	5	-0.55	1366092	1069	18.37	1278	1291	1271	1661	895	1278	1277.92	0.46	-1	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	383	-5.94	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.61	1131	20241209	12.38	1300	-2.23	20250110	1181	7.62	20250102	2800	-54.61	20240906	1131	12.38	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
62	20250115	120615	57	100.00	KOSPI	유통	N	N	N	N	N	1275	-3	5	-0.23	909801	710	12.20	1278	1291	1275	1661	895	1278	1281.41	0.46	-1	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	384	-5.96	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.46	1131	20241209	12.73	1300	-1.92	20250110	1181	7.96	20250102	2800	-54.46	20240906	1131	12.73	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
63	20250115	110622	57	100.00	KOSPI	유통	N	N	N	N	N	1277	-1	5	-0.08	908526	709	12.18	1278	1291	1277	1661	895	1278	1281.42	0.46	-1	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	384	-5.97	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.39	1131	20241209	12.91	1300	-1.77	20250110	1181	8.13	20250102	2800	-54.39	20240906	1131	12.91	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
64	20250115	100622	57	100.00	KOSPI	유통	N	N	N	N	N	1289	11	2	0.86	148009	115	1.98	1278	1291	1278	1661	895	1278	1287.03	0.46	-1	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	388	-6.02	0.37	12	0.00	-214.00	3527.00	2800	20240906	-53.96	1131	20241209	13.97	1300	-0.85	20250110	1181	9.14	20250102	2800	-53.96	20240906	1131	13.97	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
65	20250115	090625	57	100.00	KOSPI	유통	N	N	N	N	N	1279	1	2	0.08	34576	27	0.46	1278	1291	1278	1661	895	1278	1280.59	0.46	0	1317	1297	1262	1242	1207	1307	1252	151	383	500	790	1	1	30106502	385	-5.98	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.32	1131	20241209	13.09	1300	-1.62	20250110	1181	8.30	20250102	2800	-54.32	20240906	1131	13.09	20241209	0.01	N	069640	500	150 억	139336	N	N	4	N	N
66	20250114	160608	57	100.00	KOSPI	유통	N	N	N	N	N	1278	38	2	3.06	7293834	5819	273.96	1252	1282	1227	1612	868	1240	1253.34	0.46	166	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	385	-5.97	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.36	1131	20241209	13.00	1300	-1.69	20250110	1181	8.21	20250102	2800	-54.36	20240906	1131	13.00	20241209	0.01	N	069640	500	150 억	139193	N	N	4	N	N
67	20250114	150619	57	100.00	KOSPI	유통	N	N	N	N	N	1237	-3	5	-0.24	6101530	4870	229.28	1252	1282	1227	1612	868	1240	1252.88	0.46	493	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	372	-5.78	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.82	1131	20241209	9.37	1300	-4.85	20250110	1181	4.74	20250102	2800	-55.82	20240906	1131	9.37	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
68	20250114	140619	57	100.00	KOSPI	유통	N	N	N	N	N	1231	-9	5	-0.73	5194796	4133	194.59	1252	1282	1231	1612	868	1240	1256.91	0.46	352	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	371	-5.75	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.04	1131	20241209	8.84	1300	-5.31	20250110	1181	4.23	20250102	2800	-56.04	20240906	1131	8.84	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
69	20250114	130619	57	100.00	KOSPI	유통	N	N	N	N	N	1255	15	2	1.21	3026676	2377	111.91	1252	1282	1242	1612	868	1240	1273.32	0.46	376	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	378	-5.86	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1300	-3.46	20250110	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
70	20250114	120616	57	100.00	KOSPI	유통	N	N	N	N	N	1255	15	2	1.21	2468638	1928	90.77	1252	1282	1252	1612	868	1240	1280.41	0.46	0	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	378	-5.86	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1300	-3.46	20250110	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
71	20250114	110617	57	100.00	KOSPI	유통	N	N	N	N	N	1278	38	2	3.06	2461078	1922	90.49	1252	1282	1252	1612	868	1240	1280.48	0.46	0	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	385	-5.97	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.36	1131	20241209	13.00	1300	-1.69	20250110	1181	8.21	20250102	2800	-54.36	20240906	1131	13.00	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
72	20250114	100616	57	100.00	KOSPI	유통	N	N	N	N	N	1280	40	2	3.23	2330564	1819	85.64	1252	1282	1252	1612	868	1240	1281.23	0.46	0	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	385	-5.98	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.29	1131	20241209	13.17	1300	-1.54	20250110	1181	8.38	20250102	2800	-54.29	20240906	1131	13.17	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
73	20250114	090618	57	100.00	KOSPI	유통	N	N	N	N	N	1252	12	2	0.97	1252	1	0.05	1252	1252	1252	1612	868	1240	1252.00	0.46	0	1302	1270	1255	1223	1208	1263	1216	151	372	500	760	1	1	30106502	377	-5.85	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.29	1131	20241209	10.70	1300	-3.69	20250110	1181	6.01	20250102	2800	-55.29	20240906	1131	10.70	20241209	0.01	N	069640	500	150 억	139193	N	N	21	N	N
74	20250113	160610	57	100.00	KOSPI	유통	N	N	N	N	N	1240	-23	5	-1.82	2667730	2124	46.69	1279	1287	1240	1641	885	1263	1256.07	0.46	30	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	373	-5.79	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.71	1131	20241209	9.64	1300	-4.62	20250110	1181	5.00	20250102	2800	-55.71	20240906	1131	9.64	20241209	0.01	N	069640	500	150 억	139218	N	N	21	N	N
75	20250113	150613	57	100.00	KOSPI	유통	N	N	N	N	N	1279	16	2	1.27	2093610	1661	36.51	1279	1287	1245	1641	885	1263	1260.45	0.46	6	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	385	-5.98	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.32	1131	20241209	13.09	1300	-1.62	20250110	1181	8.30	20250102	2800	-54.32	20240906	1131	13.09	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
76	20250113	140607	57	100.00	KOSPI	유통	N	N	N	N	N	1280	17	2	1.35	1826659	1452	31.92	1279	1287	1245	1641	885	1263	1258.03	0.46	6	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	385	-5.98	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.29	1131	20241209	13.17	1300	-1.54	20250110	1181	8.38	20250102	2800	-54.29	20240906	1131	13.17	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
77	20250113	130604	57	100.00	KOSPI	유통	N	N	N	N	N	1270	7	2	0.55	1685074	1341	29.48	1279	1287	1245	1641	885	1263	1256.58	0.46	6	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	382	-5.93	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.64	1131	20241209	12.29	1300	-2.31	20250110	1181	7.54	20250102	2800	-54.64	20240906	1131	12.29	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
78	20250113	120606	57	100.00	KOSPI	유통	N	N	N	N	N	1282	19	2	1.50	1488077	1187	26.09	1279	1287	1245	1641	885	1263	1253.65	0.46	8	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	386	-5.99	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.21	1131	20241209	13.35	1300	-1.38	20250110	1181	8.55	20250102	2800	-54.21	20240906	1131	13.35	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
79	20250113	110606	57	100.00	KOSPI	유통	N	N	N	N	N	1283	20	2	1.58	123229	96	2.11	1279	1287	1265	1641	885	1263	1283.64	0.46	-23	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	386	-6.00	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.18	1131	20241209	13.44	1300	-1.31	20250110	1181	8.64	20250102	2800	-54.18	20240906	1131	13.44	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
80	20250113	100604	57	100.00	KOSPI	유통	N	N	N	N	N	1285	22	2	1.74	121946	95	2.09	1279	1287	1265	1641	885	1263	1283.64	0.46	-23	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	387	-6.00	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.11	1131	20241209	13.62	1300	-1.15	20250110	1181	8.81	20250102	2800	-54.11	20240906	1131	13.62	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
81	20250113	090609	57	100.00	KOSPI	유통	N	N	N	N	N	1287	24	2	1.90	10254	8	0.18	1279	1287	1279	1641	885	1263	1281.75	0.46	0	1329	1296	1267	1234	1205	1281	1219	151	378	500	780	1	1	30106502	387	-6.01	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.04	1131	20241209	13.79	1300	-1.00	20250110	1181	8.98	20250102	2800	-54.04	20240906	1131	13.79	20241209	0.01	N	069640	500	150 억	139218	N	N	23	N	N
82	20250110	160559	57	100.00	KOSPI	유통	N	N	N	N	N	1263	8	2	0.64	5812046	4549	73.39	1267	1300	1238	1631	879	1255	1277.65	0.46	2	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	380	-5.90	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.89	1131	20241209	11.67	1300	-2.85	20250110	1181	6.94	20250102	2800	-54.89	20240906	1131	11.67	20241209	0.01	N	069640	500	150 억	139260	N	N	23	N	N
83	20250110	150601	57	100.00	KOSPI	유통	N	N	N	N	N	1288	33	2	2.63	5097354	3989	64.36	1267	1300	1238	1631	879	1255	1277.85	0.46	13	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	388	-6.02	0.37	12	0.01	-214.00	3527.00	2800	20240906	-54.00	1131	20241209	13.88	1300	-0.92	20250110	1181	9.06	20250102	2800	-54.00	20240906	1131	13.88	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
84	20250110	140603	57	100.00	KOSPI	유통	N	N	N	N	N	1264	9	2	0.72	4132387	3226	52.05	1267	1300	1238	1631	879	1255	1280.96	0.46	14	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	381	-5.91	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.86	1131	20241209	11.76	1300	-2.77	20250110	1181	7.03	20250102	2800	-54.86	20240906	1131	11.76	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
85	20250110	130601	57	100.00	KOSPI	유통	N	N	N	N	N	1264	9	2	0.72	4132387	3226	52.05	1267	1300	1238	1631	879	1255	1280.96	0.46	14	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	381	-5.91	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.86	1131	20241209	11.76	1300	-2.77	20250110	1181	7.03	20250102	2800	-54.86	20240906	1131	11.76	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
86	20250110	120602	57	100.00	KOSPI	유통	N	N	N	N	N	1274	19	2	1.51	3999667	3121	50.35	1267	1300	1238	1631	879	1255	1281.53	0.46	14	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	384	-5.95	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.50	1131	20241209	12.64	1300	-2.00	20250110	1181	7.87	20250102	2800	-54.50	20240906	1131	12.64	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
87	20250110	110602	57	100.00	KOSPI	유통	N	N	N	N	N	1290	35	2	2.79	2311556	1789	28.86	1267	1300	1261	1631	879	1255	1292.09	0.46	-9	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	388	-6.03	0.37	12	0.01	-214.00	3527.00	2800	20240906	-53.93	1131	20241209	14.06	1300	-0.77	20250110	1181	9.23	20250102	2800	-53.93	20240906	1131	14.06	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
88	20250110	100600	57	100.00	KOSPI	유통	N	N	N	N	N	1291	36	2	2.87	2310266	1788	28.85	1267	1300	1261	1631	879	1255	1292.10	0.46	-9	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	389	-6.03	0.37	12	0.01	-214.00	3527.00	2800	20240906	-53.89	1131	20241209	14.15	1300	-0.69	20250110	1181	9.31	20250102	2800	-53.89	20240906	1131	14.15	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
89	20250110	090603	57	100.00	KOSPI	유통	N	N	N	N	N	1255	0	3	0.00	0	0	0.00	0	0	0	1631	879	1255	0.00	0.46	0	1291	1273	1262	1244	1233	1267	1238	151	376	500	770	1	1	30106502	378	-5.86	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1280	-1.95	20250109	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139260	N	N	1	N	N
90	20250109	160558	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-2	5	-0.16	7808877	6194	106.41	1259	1280	1251	1634	880	1257	1260.72	0.46	149	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1280	-1.95	20250109	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139155	N	N	1	N	N
91	20250109	150601	57	100.00	KOSPI	유통	N	N	N	N	N	1275	18	2	1.43	7718310	6122	105.17	1259	1280	1251	1634	880	1257	1260.75	0.46	150	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	384	-5.96	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.46	1131	20241209	12.73	1280	-0.39	20250109	1181	7.96	20250102	2800	-54.46	20240906	1131	12.73	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
92	20250109	140600	57	100.00	KOSPI	유통	N	N	N	N	N	1276	19	2	1.51	6813965	5410	92.94	1259	1280	1251	1634	880	1257	1259.51	0.46	272	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	384	-5.96	0.36	12	0.02	-214.00	3527.00	2800	20240906	-54.43	1131	20241209	12.82	1280	-0.31	20250109	1181	8.04	20250102	2800	-54.43	20240906	1131	12.82	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
93	20250109	130559	57	100.00	KOSPI	유통	N	N	N	N	N	1251	-6	5	-0.48	5106410	4057	69.70	1259	1280	1251	1634	880	1257	1258.67	0.46	273	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	377	-5.85	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.32	1131	20241209	10.61	1280	-2.27	20250109	1181	5.93	20250102	2800	-55.32	20240906	1131	10.61	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
94	20250109	120558	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-2	5	-0.16	3700533	2934	50.40	1259	1280	1255	1634	880	1257	1261.26	0.46	272	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	378	-5.86	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1280	-1.95	20250109	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
95	20250109	110601	57	100.00	KOSPI	유통	N	N	N	N	N	1256	-1	5	-0.08	2224987	1759	30.22	1259	1280	1255	1634	880	1257	1264.92	0.46	-34	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	378	-5.87	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.14	1131	20241209	11.05	1280	-1.88	20250109	1181	6.35	20250102	2800	-55.14	20240906	1131	11.05	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
96	20250109	100600	57	100.00	KOSPI	유통	N	N	N	N	N	1267	10	2	0.80	1223892	966	16.60	1259	1280	1255	1634	880	1257	1266.97	0.46	-30	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	381	-5.92	0.36	12	0.00	-214.00	3527.00	2800	20240906	-54.75	1131	20241209	12.02	1280	-1.02	20250109	1181	7.28	20250102	2800	-54.75	20240906	1131	12.02	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
97	20250109	090603	57	100.00	KOSPI	유통	N	N	N	N	N	1259	2	2	0.16	16339	13	0.22	1259	1259	1255	1634	880	1257	1256.85	0.46	0	1269	1262	1258	1251	1247	1261	1250	151	377	500	770	1	1	30106502	379	-5.88	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.04	1131	20241209	11.32	1265	-0.47	20250108	1181	6.60	20250102	2800	-55.04	20240906	1131	11.32	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
98	20250108	160554	57	100.00	KOSPI	유통	N	N	N	N	N	1257	0	3	0.00	7328082	5820	63.72	1260	1265	1254	1634	880	1257	1259.12	0.46	24	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	378	-5.87	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.11	1131	20241209	11.14	1265	-0.63	20250108	1181	6.44	20250102	2800	-55.11	20240906	1131	11.14	20241209	0.01	N	069640	500	150 억	139155	N	N	17	N	N
99	20250108	150557	57	100.00	KOSPI	유통	N	N	N	N	N	1255	-2	5	-0.16	6630447	5265	57.64	1260	1265	1254	1634	880	1257	1259.34	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	378	-5.86	0.36	12	0.02	-214.00	3527.00	2800	20240906	-55.18	1131	20241209	10.96	1265	-0.79	20250108	1181	6.27	20250102	2800	-55.18	20240906	1131	10.96	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
100	20250108	140559	57	100.00	KOSPI	유통	N	N	N	N	N	1260	3	2	0.24	5232356	4154	45.48	1260	1265	1254	1634	880	1257	1259.59	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	379	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.00	1131	20241209	11.41	1265	-0.40	20250108	1181	6.69	20250102	2800	-55.00	20240906	1131	11.41	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
101	20250108	130559	57	100.00	KOSPI	유통	N	N	N	N	N	1261	4	2	0.32	3887143	3087	33.80	1260	1265	1254	1634	880	1257	1259.20	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	380	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.96	1131	20241209	11.49	1265	-0.32	20250108	1181	6.77	20250102	2800	-54.96	20240906	1131	11.49	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
102	20250108	120554	57	100.00	KOSPI	유통	N	N	N	N	N	1265	8	2	0.64	3626261	2880	31.53	1260	1265	1254	1634	880	1257	1259.12	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	381	-5.91	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.82	1131	20241209	11.85	1265	0.00	20250108	1181	7.11	20250102	2800	-54.82	20240906	1131	11.85	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
103	20250108	110555	57	100.00	KOSPI	유통	N	N	N	N	N	1265	8	2	0.64	3310011	2630	28.79	1260	1265	1254	1634	880	1257	1258.56	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	381	-5.91	0.36	12	0.01	-214.00	3527.00	2800	20240906	-54.82	1131	20241209	11.85	1265	0.00	20250108	1181	7.11	20250102	2800	-54.82	20240906	1131	11.85	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
104	20250108	100556	57	100.00	KOSPI	유통	N	N	N	N	N	1260	3	2	0.24	3211637	2552	27.94	1260	1260	1254	1634	880	1257	1258.48	0.46	5	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	379	-5.89	0.36	12	0.01	-214.00	3527.00	2800	20240906	-55.00	1131	20241209	11.41	1260	0.00	20250108	1181	6.69	20250102	2800	-55.00	20240906	1131	11.41	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
105	20250108	090558	57	100.00	KOSPI	유통	N	N	N	N	N	1260	3	2	0.24	488880	388	4.25	1260	1260	1260	1634	880	1257	1260.00	0.46	0	1273	1265	1250	1242	1227	1269	1246	151	377	500	770	1	1	30106502	379	-5.89	0.36	12	0.00	-214.00	3527.00	2800	20240906	-55.00	1131	20241209	11.41	1260	0.00	20250108	1181	6.69	20250102	2800	-55.00	20240906	1131	11.41	20241209	0.01	N	069640	500	150 억	139155	N	N	9	N	N
106	20250107	160552	57	100.00	KOSPI	유통	N	N	N	N	N	1257	27	2	2.20	11375231	9133	122.59	1248	1258	1235	1599	861	1230	1245.51	0.46	-327	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	378	-5.87	0.36	12	0.03	-214.00	3527.00	2800	20240906	-55.11	1131	20241209	11.14	1258	-0.08	20250107	1181	6.44	20250102	2800	-55.11	20240906	1131	11.14	20241209	0.01	N	069640	500	150 억	139668	N	N	9	N	N
107	20250107	150553	57	100.00	KOSPI	유통	N	N	N	N	N	1258	28	2	2.28	10269070	8253	110.78	1248	1258	1235	1599	861	1230	1244.28	0.46	-140	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	379	-5.88	0.36	12	0.03	-214.00	3527.00	2800	20240906	-55.07	1131	20241209	11.23	1258	0.00	20250107	1181	6.52	20250102	2800	-55.07	20240906	1131	11.23	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
108	20250107	140552	57	100.00	KOSPI	유통	N	N	N	N	N	1240	10	2	0.81	6731630	5417	72.71	1248	1252	1235	1599	861	1230	1242.69	0.46	-150	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	373	-5.79	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.71	1131	20241209	9.64	1252	-0.96	20250107	1181	5.00	20250102	2800	-55.71	20240906	1131	9.64	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
109	20250107	130553	57	100.00	KOSPI	유통	N	N	N	N	N	1248	18	2	1.46	6441253	5183	69.57	1248	1252	1235	1599	861	1230	1242.77	0.46	-351	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	376	-5.83	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.43	1131	20241209	10.34	1252	-0.32	20250107	1181	5.67	20250102	2800	-55.43	20240906	1131	10.34	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
110	20250107	120552	57	100.00	KOSPI	유통	N	N	N	N	N	1252	22	2	1.79	5914109	4761	63.91	1248	1252	1235	1599	861	1230	1242.20	0.46	-477	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	377	-5.85	0.35	12	0.02	-214.00	3527.00	2800	20240906	-55.29	1131	20241209	10.70	1252	0.00	20250107	1181	6.01	20250102	2800	-55.29	20240906	1131	10.70	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
111	20250107	110550	57	100.00	KOSPI	유통	N	N	N	N	N	1247	17	2	1.38	3704197	2991	40.15	1248	1248	1235	1599	861	1230	1238.45	0.46	-25	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	375	-5.83	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.46	1131	20241209	10.26	1248	-0.08	20250107	1181	5.59	20250102	2800	-55.46	20240906	1131	10.26	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
112	20250107	100555	57	100.00	KOSPI	유통	N	N	N	N	N	1236	6	2	0.49	3077161	2488	33.40	1248	1248	1235	1599	861	1230	1236.80	0.46	-25	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	372	-5.78	0.35	12	0.01	-214.00	3527.00	2800	20240906	-55.86	1131	20241209	9.28	1248	-0.96	20250107	1181	4.66	20250102	2800	-55.86	20240906	1131	9.28	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
113	20250107	090553	57	100.00	KOSPI	유통	N	N	N	N	N	1248	18	2	1.46	51143	41	0.55	1248	1248	1247	1599	861	1230	1247.39	0.46	-25	1236	1233	1227	1224	1218	1234	1225	151	369	500	760	1	1	30106502	376	-5.83	0.35	12	0.00	-214.00	3527.00	2800	20240906	-55.43	1131	20241209	10.34	1248	0.00	20250107	1181	5.67	20250102	2800	-55.43	20240906	1131	10.34	20241209	0.01	N	069640	500	150 억	139668	N	N	0	N	N
114	20250106	160546	57	100.00	KOSPI	유통	N	N	N	N	N	1230	9	2	0.74	9135571	7450	203.77	1226	1230	1221	1587	855	1221	1226.25	0.45	3526	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	370	-5.75	0.35	12	0.02	-214.00	3527.00	2800	20240906	-56.07	1131	20241209	8.75	1230	0.00	20250106	1181	4.15	20250102	2800	-56.07	20240906	1131	8.75	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
115	20250106	150547	57	100.00	KOSPI	유통	N	N	N	N	N	1229	8	2	0.66	8261243	6739	184.33	1226	1230	1221	1587	855	1221	1225.89	0.45	3402	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	370	-5.74	0.35	12	0.02	-214.00	3527.00	2800	20240906	-56.11	1131	20241209	8.66	1230	-0.08	20250106	1181	4.06	20250102	2800	-56.11	20240906	1131	8.66	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
116	20250106	140546	57	100.00	KOSPI	유통	N	N	N	N	N	1227	6	2	0.49	4778105	3903	106.76	1226	1230	1221	1587	855	1221	1224.21	0.45	1065	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	369	-5.73	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.18	1131	20241209	8.49	1230	-0.24	20250106	1181	3.90	20250102	2800	-56.18	20240906	1131	8.49	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
117	20250106	130544	57	100.00	KOSPI	유통	N	N	N	N	N	1228	7	2	0.57	4627184	3780	103.39	1226	1230	1221	1587	855	1221	1224.12	0.45	1025	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	370	-5.74	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.14	1131	20241209	8.58	1230	-0.16	20250106	1181	3.98	20250102	2800	-56.14	20240906	1131	8.58	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
118	20250106	120543	57	100.00	KOSPI	유통	N	N	N	N	N	1224	3	2	0.25	3148569	2572	70.35	1226	1230	1221	1587	855	1221	1224.17	0.45	1000	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	369	-5.72	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.29	1131	20241209	8.22	1230	-0.49	20250106	1181	3.64	20250102	2800	-56.29	20240906	1131	8.22	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
119	20250106	110543	57	100.00	KOSPI	유통	N	N	N	N	N	1227	6	2	0.49	1963317	1604	43.87	1226	1230	1221	1587	855	1221	1224.01	0.45	146	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	369	-5.73	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.18	1131	20241209	8.49	1230	-0.24	20250106	1181	3.90	20250102	2800	-56.18	20240906	1131	8.49	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
120	20250106	100543	57	100.00	KOSPI	유통	N	N	N	N	N	1229	8	2	0.66	1111008	906	24.78	1226	1230	1221	1587	855	1221	1226.28	0.45	138	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	370	-5.74	0.35	12	0.00	-214.00	3527.00	2800	20240906	-56.11	1131	20241209	8.66	1230	-0.08	20250106	1181	4.06	20250102	2800	-56.11	20240906	1131	8.66	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
121	20250106	090540	57	100.00	KOSPI	유통	N	N	N	N	N	1226	5	2	0.41	100532	82	2.24	1226	1226	1226	1587	855	1221	1226.00	0.45	-9	1242	1231	1217	1206	1192	1237	1212	151	366	500	750	1	1	30106502	369	-5.73	0.35	12	0.00	-214.00	3527.00	2800	20240906	-56.21	1131	20241209	8.40	1228	-0.16	20250103	1181	3.81	20250102	2800	-56.21	20240906	1131	8.40	20241209	0.01	N	069640	500	150 억	136421	N	N	0	N	N
122	20250103	160540	57	100.00	KOSPI	유통	N	N	N	N	N	1221	1	2	0.08	4458606	3656	70.15	1220	1228	1203	1586	854	1220	1219.53	0.45	1842	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	368	-5.71	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.39	1131	20241209	7.96	1228	-0.57	20250103	1181	3.39	20250102	2800	-56.39	20240906	1131	7.96	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
123	20250103	150541	57	100.00	KOSPI	유통	N	N	N	N	N	1224	4	2	0.33	4227825	3467	66.52	1220	1228	1203	1586	854	1220	1219.45	0.45	1814	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	369	-5.72	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.29	1131	20241209	8.22	1228	-0.33	20250103	1181	3.64	20250102	2800	-56.29	20240906	1131	8.22	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
124	20250103	140541	57	100.00	KOSPI	유통	N	N	N	N	N	1219	-1	5	-0.08	4113993	3374	64.74	1220	1228	1203	1586	854	1220	1219.32	0.45	1814	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	367	-5.70	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.46	1131	20241209	7.78	1228	-0.73	20250103	1181	3.22	20250102	2800	-56.46	20240906	1131	7.78	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
125	20250103	130541	57	100.00	KOSPI	유통	N	N	N	N	N	1226	6	2	0.49	3168509	2602	49.92	1220	1228	1203	1586	854	1220	1217.72	0.45	1547	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	369	-5.73	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.21	1131	20241209	8.40	1228	-0.16	20250103	1181	3.81	20250102	2800	-56.21	20240906	1131	8.40	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
126	20250103	120539	57	100.00	KOSPI	유통	N	N	N	N	N	1228	8	2	0.66	3156249	2592	49.73	1220	1228	1203	1586	854	1220	1217.69	0.45	1538	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	370	-5.74	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.14	1131	20241209	8.58	1228	0.00	20250103	1181	3.98	20250102	2800	-56.14	20240906	1131	8.58	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
127	20250103	110541	57	100.00	KOSPI	유통	N	N	N	N	N	1226	6	2	0.49	3094869	2542	48.77	1220	1226	1203	1586	854	1220	1217.49	0.45	1517	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	369	-5.73	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.21	1131	20241209	8.40	1226	0.00	20250103	1181	3.81	20250102	2800	-56.21	20240906	1131	8.40	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
128	20250103	100539	57	100.00	KOSPI	유통	N	N	N	N	N	1220	0	3	0.00	2891678	2376	45.59	1220	1220	1203	1586	854	1220	1217.04	0.45	1661	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	367	-5.70	0.35	12	0.01	-214.00	3527.00	2800	20240906	-56.43	1131	20241209	7.87	1220	0.00	20250102	1181	3.30	20250102	2800	-56.43	20240906	1131	7.87	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
129	20250103	090540	57	100.00	KOSPI	유통	N	N	N	N	N	1220	0	3	0.00	19520	16	0.31	1220	1220	1220	1586	854	1220	1220.00	0.45	0	1246	1233	1207	1194	1168	1239	1200	151	366	500	750	1	1	30106502	367	-5.70	0.35	12	0.00	-214.00	3527.00	2800	20240906	-56.43	1131	20241209	7.87	1220	0.00	20250102	1181	3.30	20250102	2800	-56.43	20240906	1131	7.87	20241209	0.01	N	069640	500	150 억	134604	N	N	0	N	N
130	20250102	160536	57	100.00	KOSPI	유통	N	N	N	N	N	1220	38	2	3.21	6266110	5212	69.05	1181	1220	1181	1536	828	1182	1202.25	0.45	134	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	367	-5.70	0.35	12	0.02	-214.00	3527.00	2800	20240906	-56.43	1131	20241209	7.87	1220	0.00	20250102	1181	3.30	20250102	2800	-56.43	20240906	1131	7.87	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
131	20250102	150537	57	100.00	KOSPI	유통	N	N	N	N	N	1220	38	2	3.21	6111170	5085	67.37	1181	1220	1181	1536	828	1182	1201.80	0.45	109	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	367	-5.70	0.35	12	0.02	-214.00	3527.00	2800	20240906	-56.43	1131	20241209	7.87	1220	0.00	20250102	1181	3.30	20250102	2800	-56.43	20240906	1131	7.87	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
132	20250102	140535	57	100.00	KOSPI	유통	N	N	N	N	N	1209	27	2	2.28	5071683	4228	56.01	1181	1211	1181	1536	828	1182	1199.55	0.45	141	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	364	-5.65	0.34	12	0.01	-214.00	3527.00	2800	20240906	-56.82	1131	20241209	6.90	1211	-0.17	20250102	1181	2.37	20250102	2800	-56.82	20240906	1131	6.90	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
133	20250102	130535	57	100.00	KOSPI	유통	N	N	N	N	N	1203	21	2	1.78	2452698	2053	27.20	1181	1211	1181	1536	828	1182	1194.69	0.45	16	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	362	-5.62	0.34	12	0.01	-214.00	3527.00	2800	20240906	-57.04	1131	20241209	6.37	1211	-0.66	20250102	1181	1.86	20250102	2800	-57.04	20240906	1131	6.37	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
134	20250102	120535	57	100.00	KOSPI	유통	N	N	N	N	N	1203	21	2	1.78	2162775	1812	24.01	1181	1211	1181	1536	828	1182	1193.58	0.45	153	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	362	-5.62	0.34	12	0.01	-214.00	3527.00	2800	20240906	-57.04	1131	20241209	6.37	1211	-0.66	20250102	1181	1.86	20250102	2800	-57.04	20240906	1131	6.37	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
135	20250102	110526	57	100.00	KOSPI	유통	N	N	N	N	N	1201	19	2	1.61	1582195	1330	17.62	1181	1201	1181	1536	828	1182	1189.62	0.45	2	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	362	-5.61	0.34	12	0.00	-214.00	3527.00	2800	20240906	-57.11	1131	20241209	6.19	1201	0.00	20250102	1181	1.69	20250102	2800	-57.11	20240906	1131	6.19	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
136	20250102	100533	57	100.00	KOSPI	유통	N	N	N	N	N	1181	-1	5	-0.08	148806	126	1.67	1181	1181	1181	1536	828	1182	1181.00	0.45	0	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	356	-5.52	0.33	12	0.00	-214.00	3527.00	2800	20240906	-57.82	1131	20241209	4.42	1181	0.00	20250102	1181	0.00	20250102	2800	-57.82	20240906	1131	4.42	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N
137	20250102	090528	57	100.00	KOSPI	유통	N	N	N	N	N	1182	0	3	0.00	0	0	0.00	0	0	0	1536	828	1182	0.00	0.45	0	1253	1217	1186	1150	1119	1235	1168	151	354	500	730	1	1	30106502	356	-5.52	0.34	12	0.00	-214.00	3527.00	2800	20240906	-57.79	1131	20241209	4.51	0	0.00	0	0	0.00	0	2800	-57.79	20240906	1131	4.51	20241209	0.01	N	069640	500	150 억	134515	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History