KissMeData/339770/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161216	57	100.00	KOSPI		유통	N	N	N	N	N	4960	-70	5	-1.39	270918090	54215	69.78	4980	5090	4945	6530	3530	5030	4997.21	0.80	0	-15958	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	5	1	49965080	2478	17.28	1.33	12	0.11	287.00	3737.00	6470	20241213	-23.34	3793	20240201	30.77	5990	-17.20	20250103	4895	1.33	20250122	12930	-61.64	20241213	4895	1.33	20250122	0.60	N	339770	500	250 억	400422	N	N	16	N	N
3	20250124	151216	57	100.00	KOSPI		유통	N	N	N	N	N	4950	-80	5	-1.59	252465510	50491	64.98	4980	5090	4950	6530	3530	5030	5000.21	0.80	0	-13827	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	5	1	49965080	2473	17.25	1.32	12	0.10	287.00	3737.00	6470	20241213	-23.49	3793	20240201	30.50	5990	-17.36	20250103	4895	1.12	20250122	12930	-61.72	20241213	4895	1.12	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
4	20250124	141214	57	100.00	KOSPI		유통	N	N	N	N	N	5030	0	3	0.00	173476025	34607	44.54	4980	5090	4970	6530	3530	5030	5012.74	0.80	0	-10088	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2513	17.53	1.35	12	0.07	287.00	3737.00	6470	20241213	-22.26	3793	20240201	32.61	5990	-16.03	20250103	4895	2.76	20250122	12930	-61.10	20241213	4895	2.76	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
5	20250124	131217	57	100.00	KOSPI		유통	N	N	N	N	N	5000	-30	5	-0.60	120100955	23926	30.79	4980	5090	4980	6530	3530	5030	5019.68	0.80	0	-7481	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2498	17.42	1.34	12	0.05	287.00	3737.00	6470	20241213	-22.72	3793	20240201	31.82	5990	-16.53	20250103	4895	2.15	20250122	12930	-61.33	20241213	4895	2.15	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
6	20250124	121212	57	100.00	KOSPI		유통	N	N	N	N	N	5010	-20	5	-0.40	102792745	20462	26.34	4980	5090	4980	6530	3530	5030	5023.59	0.80	0	-4742	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2503	17.46	1.34	12	0.04	287.00	3737.00	6470	20241213	-22.57	3793	20240201	32.09	5990	-16.36	20250103	4895	2.35	20250122	12930	-61.25	20241213	4895	2.35	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
7	20250124	111214	57	100.00	KOSPI		유통	N	N	N	N	N	5010	-20	5	-0.40	79408745	15791	20.32	4980	5090	4980	6530	3530	5030	5028.73	0.80	0	-2225	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2503	17.46	1.34	12	0.03	287.00	3737.00	6470	20241213	-22.57	3793	20240201	32.09	5990	-16.36	20250103	4895	2.35	20250122	12930	-61.25	20241213	4895	2.35	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
8	20250124	101210	57	100.00	KOSPI		유통	N	N	N	N	N	5040	10	2	0.20	44095965	8761	11.28	4980	5090	4980	6530	3530	5030	5033.21	0.80	0	304	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2518	17.56	1.35	12	0.02	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4895	2.96	20250122	12930	-61.02	20241213	4895	2.96	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
9	20250124	091219	57	100.00	KOSPI		유통	N	N	N	N	N	5050	20	2	0.40	10899940	2168	2.79	4980	5060	4980	6530	3530	5030	5027.65	0.80	0	-593	5140	5085	5005	4950	4870	5112	4977	251	1500	500	3720	10	1	49965080	2523	17.60	1.35	12	0.00	287.00	3737.00	6470	20241213	-21.95	3793	20240201	33.14	5990	-15.69	20250103	4895	3.17	20250122	12930	-60.94	20241213	4895	3.17	20250122	0.60	N	339770	500	250 억	400422	N	N	3	N	N
10	20250123	161210	57	100.00	KOSPI		유통	N	N	N	N	N	5030	-30	5	-0.59	387695620	77661	39.85	4955	5060	4925	6570	3550	5060	4992.15	0.83	0	-12271	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2513	17.53	1.35	12	0.16	287.00	3737.00	6470	20241213	-22.26	3793	20240201	32.61	5990	-16.03	20250103	4895	2.76	20250122	12930	-61.10	20241213	4895	2.76	20250122	0.59	N	339770	500	250 억	412716	N	N	3	N	N
11	20250123	151207	57	100.00	KOSPI		유통	N	N	N	N	N	5000	-60	5	-1.19	381503720	76428	39.22	4955	5060	4925	6570	3550	5060	4991.67	0.83	0	-12145	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2498	17.42	1.34	12	0.15	287.00	3737.00	6470	20241213	-22.72	3793	20240201	31.82	5990	-16.53	20250103	4895	2.15	20250122	12930	-61.33	20241213	4895	2.15	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
12	20250123	141210	57	100.00	KOSPI		유통	N	N	N	N	N	5030	-30	5	-0.59	331442430	66438	34.09	4955	5060	4925	6570	3550	5060	4988.75	0.83	0	-12810	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2513	17.53	1.35	12	0.13	287.00	3737.00	6470	20241213	-22.26	3793	20240201	32.61	5990	-16.03	20250103	4895	2.76	20250122	12930	-61.10	20241213	4895	2.76	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
13	20250123	131207	57	100.00	KOSPI		유통	N	N	N	N	N	5010	-50	5	-0.99	272986390	54827	28.13	4955	5050	4925	6570	3550	5060	4979.05	0.83	0	-5502	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2503	17.46	1.34	12	0.11	287.00	3737.00	6470	20241213	-22.57	3793	20240201	32.09	5990	-16.36	20250103	4895	2.35	20250122	12930	-61.25	20241213	4895	2.35	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
14	20250123	121208	57	100.00	KOSPI		유통	N	N	N	N	N	5020	-40	5	-0.79	237656490	47760	24.51	4955	5050	4925	6570	3550	5060	4976.06	0.83	0	-6814	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2508	17.49	1.34	12	0.10	287.00	3737.00	6470	20241213	-22.41	3793	20240201	32.35	5990	-16.19	20250103	4895	2.55	20250122	12930	-61.18	20241213	4895	2.55	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
15	20250123	111158	57	100.00	KOSPI		유통	N	N	N	N	N	5040	-20	5	-0.40	201215200	40513	20.79	4955	5050	4925	6570	3550	5060	4966.68	0.83	0	-6098	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	10	1	49965080	2518	17.56	1.35	12	0.08	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4895	2.96	20250122	12930	-61.02	20241213	4895	2.96	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
16	20250123	101206	57	100.00	KOSPI		유통	N	N	N	N	N	4970	-90	5	-1.78	127346190	25699	13.19	4955	5050	4925	6570	3550	5060	4955.30	0.83	0	-400	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	5	1	49965080	2483	17.32	1.33	12	0.05	287.00	3737.00	6470	20241213	-23.18	3793	20240201	31.03	5990	-17.03	20250103	4895	1.53	20250122	12930	-61.56	20241213	4895	1.53	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
17	20250123	091209	57	100.00	KOSPI		유통	N	N	N	N	N	4980	-80	5	-1.58	14074125	2833	1.45	4955	5050	4955	6570	3550	5060	4967.92	0.83	0	-378	5276	5167	5031	4922	4786	5100	4855	251	1510	500	3740	5	1	49965080	2488	17.35	1.33	12	0.01	287.00	3737.00	6470	20241213	-23.03	3793	20240201	31.29	5990	-16.86	20250103	4895	1.74	20250122	12930	-61.48	20241213	4895	1.74	20250122	0.59	N	339770	500	250 억	412716	N	N	0	N	N
18	20250122	161158	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5060	-20	5	-0.39	969288085	194867	100.77	5090	5140	4895	6600	3560	5080	4974.09	0.84	0	-3770	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	10	1	49965080	2528	17.63	1.35	12	0.39	287.00	3737.00	6470	20241213	-21.79	3793	20240201	33.40	5990	-15.53	20250103	4895	3.37	20250122	12930	-60.87	20241213	4895	3.37	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
19	20250122	151200	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5040	-40	5	-0.79	928285055	186757	96.58	5090	5140	4895	6600	3560	5080	4970.55	0.84	0	-3284	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	10	1	49965080	2518	17.56	1.35	12	0.37	287.00	3737.00	6470	20241213	-22.10	3793	20240201	32.88	5990	-15.86	20250103	4895	2.96	20250122	12930	-61.02	20241213	4895	2.96	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
20	20250122	141158	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5010	-70	5	-1.38	825687970	166351	86.02	5090	5140	4895	6600	3560	5080	4963.53	0.84	0	-2645	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	10	1	49965080	2503	17.46	1.34	12	0.33	287.00	3737.00	6470	20241213	-22.57	3793	20240201	32.09	5990	-16.36	20250103	4895	2.35	20250122	12930	-61.25	20241213	4895	2.35	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
21	20250122	131200	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	4985	-95	5	-1.87	744267240	150067	77.60	5090	5140	4895	6600	3560	5080	4959.57	0.84	0	-3493	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	5	1	49965080	2491	17.37	1.33	12	0.30	287.00	3737.00	6470	20241213	-22.95	3793	20240201	31.43	5990	-16.78	20250103	4895	1.84	20250122	12930	-61.45	20241213	4895	1.84	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
22	20250122	121158	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	4920	-160	5	-3.15	645758040	130221	67.34	5090	5140	4895	6600	3560	5080	4958.94	0.84	0	-5703	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	5	1	49965080	2458	17.14	1.32	12	0.26	287.00	3737.00	6470	20241213	-23.96	3793	20240201	29.71	5990	-17.86	20250103	4895	0.51	20250122	12930	-61.95	20241213	4895	0.51	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
23	20250122	111200	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	4945	-135	5	-2.66	441328420	88617	45.83	5090	5140	4925	6600	3560	5080	4980.18	0.84	0	-9868	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	5	1	49965080	2471	17.23	1.32	12	0.18	287.00	3737.00	6470	20241213	-23.57	3793	20240201	30.37	5990	-17.45	20250103	4925	0.41	20250122	12930	-61.76	20241213	4925	0.41	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
24	20250122	101158	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	4950	-130	5	-2.56	273363010	54606	28.24	5090	5140	4940	6600	3560	5080	5006.10	0.84	0	-8432	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	5	1	49965080	2473	17.25	1.32	12	0.11	287.00	3737.00	6470	20241213	-23.49	3793	20240201	30.50	5990	-17.36	20250103	4940	0.20	20250122	12930	-61.72	20241213	4940	0.20	20250122	0.55	N	339770	500	250 억	419048	N	N	251	N	N
25	20250122	091201	57	100.00	KOSPI		유통	N	N	N	N	N	5090	10	2	0.20	37837850	7434	3.84	5090	5140	5070	6600	3560	5080	5089.84	0.84	0	122	5360	5220	5110	4970	4860	5165	4915	251	1520	500	3750	10	1	49965080	2543	17.74	1.36	12	0.01	287.00	3737.00	6470	20241213	-21.33	3793	20240201	34.19	5990	-15.03	20250103	4990	2.00	20250120	12930	-60.63	20241213	4990	2.00	20250120	0.55	N	339770	500	250 억	419048	N	N	251	N	N
26	20250121	161150	57	100.00	KOSPI		유통	N	N	N	N	N	5080	-140	5	-2.68	982907870	193342	59.14	5220	5250	5000	6780	3660	5220	5083.78	0.83	0	3623	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2538	17.70	1.36	12	0.39	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4990	1.80	20250120	12930	-60.71	20241213	4990	1.80	20250120	0.55	N	339770	500	250 억	416433	N	N	251	N	N
27	20250121	151154	57	100.00	KOSPI		유통	N	N	N	N	N	5100	-120	5	-2.30	974666570	191722	58.64	5220	5250	5000	6780	3660	5220	5083.75	0.83	0	4044	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2548	17.77	1.36	12	0.38	287.00	3737.00	6470	20241213	-21.17	3793	20240201	34.46	5990	-14.86	20250103	4990	2.20	20250120	12930	-60.56	20241213	4990	2.20	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
28	20250121	141154	57	100.00	KOSPI		유통	N	N	N	N	N	5080	-140	5	-2.68	868653040	170885	52.27	5220	5250	5000	6780	3660	5220	5083.26	0.83	0	10356	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2538	17.70	1.36	12	0.34	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4990	1.80	20250120	12930	-60.71	20241213	4990	1.80	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
29	20250121	131153	57	100.00	KOSPI		유통	N	N	N	N	N	5020	-200	5	-3.83	528157340	103836	31.76	5220	5250	5000	6780	3660	5220	5086.46	0.83	0	-19596	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2508	17.49	1.34	12	0.21	287.00	3737.00	6470	20241213	-22.41	3793	20240201	32.35	5990	-16.19	20250103	4990	0.60	20250120	12930	-61.18	20241213	4990	0.60	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
30	20250121	121136	57	100.00	KOSPI		유통	N	N	N	N	N	5080	-140	5	-2.68	333364640	65175	19.93	5220	5250	5040	6780	3660	5220	5114.92	0.83	0	-2364	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2538	17.70	1.36	12	0.13	287.00	3737.00	6470	20241213	-21.48	3793	20240201	33.93	5990	-15.19	20250103	4990	1.80	20250120	12930	-60.71	20241213	4990	1.80	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
31	20250121	111052	57	100.00	KOSPI		유통	N	N	N	N	N	5130	-90	5	-1.72	286014150	55853	17.08	5220	5250	5040	6780	3660	5220	5120.84	0.83	0	-887	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2563	17.87	1.37	12	0.11	287.00	3737.00	6470	20241213	-20.71	3793	20240201	35.25	5990	-14.36	20250103	4990	2.81	20250120	12930	-60.32	20241213	4990	2.81	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
32	20250121	101045	57	100.00	KOSPI		유통	N	N	N	N	N	5140	-80	5	-1.53	172878730	33760	10.33	5220	5250	5040	6780	3660	5220	5120.82	0.83	0	-7604	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2568	17.91	1.38	12	0.07	287.00	3737.00	6470	20241213	-20.56	3793	20240201	35.51	5990	-14.19	20250103	4990	3.01	20250120	12930	-60.25	20241213	4990	3.01	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
33	20250121	091154	57	100.00	KOSPI		유통	N	N	N	N	N	5120	-100	5	-1.92	74740500	14626	4.47	5220	5250	5040	6780	3660	5220	5110.11	0.83	0	-3142	5453	5336	5163	5046	4873	5395	5105	251	1560	500	3860	10	1	49965080	2558	17.84	1.37	12	0.03	287.00	3737.00	6470	20241213	-20.87	3793	20240201	34.99	5990	-14.52	20250103	4990	2.61	20250120	12930	-60.40	20241213	4990	2.61	20250120	0.55	N	339770	500	250 억	416433	N	N	743	N	N
34	20250120	161140	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-190	5	-3.51	1676477395	326426	372.05	5190	5280	4990	7030	3790	5410	5135.80	0.83	345828	1364	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2608	18.19	1.40	12	0.65	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4990	4.61	20250120	12930	-59.63	20241213	4990	4.61	20250120	1.04	N	339770	500	250 억	413018	N	N	743	N	N
35	20250120	151153	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-190	5	-3.51	1649625795	321282	366.19	5190	5280	4990	7030	3790	5410	5134.51	0.83	345828	2639	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2608	18.19	1.40	12	0.64	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4990	4.61	20250120	12930	-59.63	20241213	4990	4.61	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
36	20250120	141151	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-190	5	-3.51	1571808955	306375	349.20	5190	5280	4990	7030	3790	5410	5130.34	0.83	345828	5608	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2608	18.19	1.40	12	0.61	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4990	4.61	20250120	12930	-59.63	20241213	4990	4.61	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
37	20250120	131150	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-190	5	-3.51	1445572325	282228	321.68	5190	5280	4990	7030	3790	5410	5122.00	0.83	345828	12902	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2608	18.19	1.40	12	0.56	287.00	3737.00	6470	20241213	-19.32	3793	20240201	37.62	5990	-12.85	20250103	4990	4.61	20250120	12930	-59.63	20241213	4990	4.61	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
38	20250120	121151	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5190	-220	5	-4.07	1348557525	263646	300.50	5190	5280	4990	7030	3790	5410	5115.03	0.83	345828	12618	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2593	18.08	1.39	12	0.53	287.00	3737.00	6470	20241213	-19.78	3793	20240201	36.83	5990	-13.36	20250103	4990	4.01	20250120	12930	-59.86	20241213	4990	4.01	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
39	20250120	111153	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5150	-260	5	-4.81	1252964905	245224	279.50	5190	5280	4990	7030	3790	5410	5109.47	0.83	345828	10928	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2573	17.94	1.38	12	0.49	287.00	3737.00	6470	20241213	-20.40	3793	20240201	35.78	5990	-14.02	20250103	4990	3.21	20250120	12930	-60.17	20241213	4990	3.21	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
40	20250120	101151	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5230	-180	5	-3.33	1142827625	223987	255.29	5190	5280	4990	7030	3790	5410	5102.21	0.83	345828	12403	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2613	18.22	1.40	12	0.45	287.00	3737.00	6470	20241213	-19.17	3793	20240201	37.89	5990	-12.69	20250103	4990	4.81	20250120	12930	-59.55	20241213	4990	4.81	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
41	20250120	091153	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5120	-290	5	-5.36	352030690	68706	78.31	5190	5280	5060	7030	3790	5410	5123.73	0.83	345828	9434	5616	5512	5396	5292	5176	5565	5345	251	1620	500	4000	10	1	49965080	2558	17.84	1.37	12	0.14	287.00	3737.00	6470	20241213	-20.87	3793	20240201	34.99	5990	-14.52	20250103	5060	1.19	20250120	12930	-60.40	20241213	5060	1.19	20250120	1.04	N	339770	500	250 억	413018	N	N	0	N	N
42	20250117	161146	57	100.00	KOSPI		유통	N	N	N	N	N	5410	-40	5	-0.73	470533600	87691	59.92	5370	5500	5280	7080	3820	5450	5365.80	0.26	0	3448	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1352	18.85	1.45	12	0.35	287.00	3737.00	6470	20241213	-16.38	3793	20240201	42.63	5990	-9.68	20250103	5130	5.46	20250102	12930	-58.16	20241213	5130	5.46	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
43	20250117	151143	57	100.00	KOSPI		유통	N	N	N	N	N	5420	-30	5	-0.55	461155010	85953	58.73	5370	5500	5280	7080	3820	5450	5365.20	0.26	0	3160	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1354	18.89	1.45	12	0.34	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	5130	5.65	20250102	12930	-58.08	20241213	5130	5.65	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
44	20250117	141151	57	100.00	KOSPI		유통	N	N	N	N	N	5440	-10	5	-0.18	420763400	78494	53.64	5370	5500	5280	7080	3820	5450	5360.45	0.26	0	6046	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1359	18.95	1.46	12	0.31	287.00	3737.00	6470	20241213	-15.92	3793	20240201	43.42	5990	-9.18	20250103	5130	6.04	20250102	12930	-57.93	20241213	5130	6.04	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
45	20250117	131150	57	100.00	KOSPI		유통	N	N	N	N	N	5430	-20	5	-0.37	382315410	71438	48.81	5370	5500	5280	7080	3820	5450	5351.71	0.26	0	7683	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1357	18.92	1.45	12	0.29	287.00	3737.00	6470	20241213	-16.07	3793	20240201	43.16	5990	-9.35	20250103	5130	5.85	20250102	12930	-58.00	20241213	5130	5.85	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
46	20250117	121152	57	100.00	KOSPI		유통	N	N	N	N	N	5380	-70	5	-1.28	324103260	60711	41.48	5370	5500	5280	7080	3820	5450	5338.46	0.26	0	6925	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1344	18.75	1.44	12	0.24	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	5130	4.87	20250102	12930	-58.39	20241213	5130	4.87	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
47	20250117	111152	57	100.00	KOSPI		유통	N	N	N	N	N	5310	-140	5	-2.57	224415840	41909	28.64	5370	5500	5290	7080	3820	5450	5354.84	0.26	0	5991	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1327	18.50	1.42	12	0.17	287.00	3737.00	6470	20241213	-17.93	3793	20240201	39.99	5990	-11.35	20250103	5130	3.51	20250102	12930	-58.93	20241213	5130	3.51	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
48	20250117	101151	57	100.00	KOSPI		유통	N	N	N	N	N	5330	-120	5	-2.20	97633150	18037	12.32	5370	5500	5320	7080	3820	5450	5412.94	0.26	0	2369	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1332	18.57	1.43	12	0.07	287.00	3737.00	6470	20241213	-17.62	3793	20240201	40.52	5990	-11.02	20250103	5130	3.90	20250102	12930	-58.78	20241213	5130	3.90	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
49	20250117	091152	57	100.00	KOSPI		유통	N	N	N	N	N	5480	30	2	0.55	18639030	3433	2.35	5370	5480	5370	7080	3820	5450	5429.37	0.26	0	-293	5583	5516	5403	5336	5223	5460	5280	126	1630	500	4030	10	1	24982540	1369	19.09	1.47	12	0.01	287.00	3737.00	6470	20241213	-15.30	3793	20240201	44.48	5990	-8.51	20250103	5130	6.82	20250102	12930	-57.62	20241213	5130	6.82	20250102	1.05	N	339770	500	125 억	66008	N	N	497	N	N
50	20250116	161143	57	100.00	KOSPI		유통	N	N	N	N	N	5450	-160	5	-2.85	787059840	146255	269.50	5470	5470	5290	7290	3930	5610	5381.33	0.37	0	-28723	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1362	18.99	1.46	12	0.59	287.00	3737.00	6470	20241213	-15.77	3793	20240201	43.69	5990	-9.02	20250103	5130	6.24	20250102	12930	-57.85	20241213	5130	6.24	20250102	1.03	N	339770	500	125 억	92325	N	N	497	N	N
51	20250116	151046	57	100.00	KOSPI		유통	N	N	N	N	N	5380	-230	5	-4.10	762061220	141635	260.98	5470	5470	5290	7290	3930	5610	5380.44	0.37	0	-29232	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1344	18.75	1.44	12	0.57	287.00	3737.00	6470	20241213	-16.85	3793	20240201	41.84	5990	-10.18	20250103	5130	4.87	20250102	12930	-58.39	20241213	5130	4.87	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
52	20250116	141147	57	100.00	KOSPI		유통	N	N	N	N	N	5420	-190	5	-3.39	668068850	124277	229.00	5470	5470	5290	7290	3930	5610	5375.62	0.37	0	-23840	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1354	18.89	1.45	12	0.50	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	5130	5.65	20250102	12930	-58.08	20241213	5130	5.65	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
53	20250116	131147	57	100.00	KOSPI		유통	N	N	N	N	N	5420	-190	5	-3.39	592001520	110291	203.23	5470	5470	5290	7290	3930	5610	5367.61	0.37	0	-19737	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1354	18.89	1.45	12	0.44	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	5130	5.65	20250102	12930	-58.08	20241213	5130	5.65	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
54	20250116	121147	57	100.00	KOSPI		유통	N	N	N	N	N	5420	-190	5	-3.39	557628180	103957	191.56	5470	5470	5290	7290	3930	5610	5364.00	0.37	0	-18001	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1354	18.89	1.45	12	0.42	287.00	3737.00	6470	20241213	-16.23	3793	20240201	42.89	5990	-9.52	20250103	5130	5.65	20250102	12930	-58.08	20241213	5130	5.65	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
55	20250116	111148	57	100.00	KOSPI		유통	N	N	N	N	N	5390	-220	5	-3.92	531273170	99098	182.60	5470	5470	5290	7290	3930	5610	5361.06	0.37	0	-16370	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1347	18.78	1.44	12	0.40	287.00	3737.00	6470	20241213	-16.69	3793	20240201	42.10	5990	-10.02	20250103	5130	5.07	20250102	12930	-58.31	20241213	5130	5.07	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
56	20250116	101149	57	100.00	KOSPI		유통	N	N	N	N	N	5390	-220	5	-3.92	431402530	80621	148.56	5470	5470	5290	7290	3930	5610	5350.96	0.37	0	-12294	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1347	18.78	1.44	12	0.32	287.00	3737.00	6470	20241213	-16.69	3793	20240201	42.10	5990	-10.02	20250103	5130	5.07	20250102	12930	-58.31	20241213	5130	5.07	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
57	20250116	091151	57	100.00	KOSPI		유통	N	N	N	N	N	5360	-250	5	-4.46	126393420	23427	43.17	5470	5470	5350	7290	3930	5610	5395.11	0.37	0	-3709	5930	5770	5630	5470	5330	5850	5550	126	1680	500	4150	10	1	24982540	1339	18.68	1.43	12	0.09	287.00	3737.00	6470	20241213	-17.16	3793	20240201	41.31	5990	-10.52	20250103	5130	4.48	20250102	12930	-58.55	20241213	5130	4.48	20250102	1.03	N	339770	500	125 억	92325	N	N	474	N	N
58	20250115	161144	57	100.00	KOSPI		유통	N	N	N	N	N	5610	60	2	1.08	305878340	54176	103.35	5540	5790	5490	7210	3890	5550	5646.01	0.41	0	-24754	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1402	19.55	1.50	12	0.22	287.00	3737.00	6470	20241213	-13.29	3793	20240201	47.90	5990	-6.34	20250103	5130	9.36	20250102	12930	-56.61	20241213	5130	9.36	20250102	1.01	N	339770	500	125 억	103195	N	N	474	N	N
59	20250115	151145	57	100.00	KOSPI		유통	N	N	N	N	N	5620	70	2	1.26	299051830	52962	101.03	5540	5790	5490	7210	3890	5550	5646.54	0.41	0	-24637	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1404	19.58	1.50	12	0.21	287.00	3737.00	6470	20241213	-13.14	3793	20240201	48.17	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
60	20250115	141139	57	100.00	KOSPI		유통	N	N	N	N	N	5540	-10	5	-0.18	188536030	33560	64.02	5540	5720	5490	7210	3890	5550	5617.88	0.41	0	-19159	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1384	19.30	1.48	12	0.13	287.00	3737.00	6470	20241213	-14.37	3793	20240201	46.06	5990	-7.51	20250103	5130	7.99	20250102	12930	-57.15	20241213	5130	7.99	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
61	20250115	131147	57	100.00	KOSPI		유통	N	N	N	N	N	5670	120	2	2.16	156235800	27834	53.10	5540	5720	5490	7210	3890	5550	5613.13	0.41	0	-16243	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1417	19.76	1.52	12	0.11	287.00	3737.00	6470	20241213	-12.36	3793	20240201	49.49	5990	-5.34	20250103	5130	10.53	20250102	12930	-56.15	20241213	5130	10.53	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
62	20250115	121131	57	100.00	KOSPI		유통	N	N	N	N	N	5690	140	2	2.52	112008410	19998	38.15	5540	5720	5490	7210	3890	5550	5600.98	0.41	0	-11211	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1422	19.83	1.52	12	0.08	287.00	3737.00	6470	20241213	-12.06	3793	20240201	50.01	5990	-5.01	20250103	5130	10.92	20250102	12930	-55.99	20241213	5130	10.92	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
63	20250115	111143	57	100.00	KOSPI		유통	N	N	N	N	N	5650	100	2	1.80	84630360	15165	28.93	5540	5720	5490	7210	3890	5550	5580.64	0.41	0	-7743	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1412	19.69	1.51	12	0.06	287.00	3737.00	6470	20241213	-12.67	3793	20240201	48.96	5990	-5.68	20250103	5130	10.14	20250102	12930	-56.30	20241213	5130	10.14	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
64	20250115	101144	57	100.00	KOSPI		유통	N	N	N	N	N	5610	60	2	1.08	47257190	8543	16.30	5540	5650	5490	7210	3890	5550	5531.69	0.41	0	-5397	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1402	19.55	1.50	12	0.03	287.00	3737.00	6470	20241213	-13.29	3793	20240201	47.90	5990	-6.34	20250103	5130	9.36	20250102	12930	-56.61	20241213	5130	9.36	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
65	20250115	091149	57	100.00	KOSPI		유통	N	N	N	N	N	5520	-30	5	-0.54	10414090	1873	3.57	5540	5650	5520	7210	3890	5550	5560.11	0.41	0	-1287	5883	5716	5623	5456	5363	5670	5410	126	1660	500	4100	10	1	24982540	1379	19.23	1.48	12	0.01	287.00	3737.00	6470	20241213	-14.68	3793	20240201	45.53	5990	-7.85	20250103	5130	7.60	20250102	12930	-57.31	20241213	5130	7.60	20250102	1.01	N	339770	500	125 억	103195	N	N	5756	N	N
66	20250114	161125	57	100.00	KOSPI		유통	N	N	N	N	N	5550	-20	5	-0.36	290820580	52014	106.34	5570	5790	5530	7240	3900	5570	5591.24	0.44	0	14055	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1387	19.34	1.49	12	0.21	287.00	3737.00	6470	20241213	-14.22	3793	20240201	46.32	5990	-7.35	20250103	5130	8.19	20250102	12930	-57.08	20241213	5130	8.19	20250102	1.00	N	339770	500	125 억	109216	N	N	5756	N	N
67	20250114	151142	57	100.00	KOSPI		유통	N	N	N	N	N	5600	30	2	0.54	260003400	46466	94.99	5570	5790	5530	7240	3900	5570	5595.56	0.44	0	13248	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1399	19.51	1.50	12	0.19	287.00	3737.00	6470	20241213	-13.45	3793	20240201	47.64	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
68	20250114	141138	57	100.00	KOSPI		유통	N	N	N	N	N	5600	30	2	0.54	211539800	37794	77.26	5570	5790	5530	7240	3900	5570	5597.18	0.44	0	11382	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1399	19.51	1.50	12	0.15	287.00	3737.00	6470	20241213	-13.45	3793	20240201	47.64	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
69	20250114	131138	57	100.00	KOSPI		유통	N	N	N	N	N	5600	30	2	0.54	148244720	26431	54.03	5570	5790	5550	7240	3900	5570	5608.74	0.44	0	9611	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1399	19.51	1.50	12	0.11	287.00	3737.00	6470	20241213	-13.45	3793	20240201	47.64	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
70	20250114	121133	57	100.00	KOSPI		유통	N	N	N	N	N	5610	40	2	0.72	122643440	21857	44.68	5570	5790	5550	7240	3900	5570	5611.17	0.44	0	6511	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1402	19.55	1.50	12	0.09	287.00	3737.00	6470	20241213	-13.29	3793	20240201	47.90	5990	-6.34	20250103	5130	9.36	20250102	12930	-56.61	20241213	5130	9.36	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
71	20250114	111132	57	100.00	KOSPI		유통	N	N	N	N	N	5620	50	2	0.90	106441520	18980	38.80	5570	5790	5550	7240	3900	5570	5608.09	0.44	0	4687	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1404	19.58	1.50	12	0.08	287.00	3737.00	6470	20241213	-13.14	3793	20240201	48.17	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
72	20250114	101132	57	100.00	KOSPI		유통	N	N	N	N	N	5600	30	2	0.54	66233890	11785	24.09	5570	5790	5570	7240	3900	5570	5620.19	0.44	0	4856	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1399	19.51	1.50	12	0.05	287.00	3737.00	6470	20241213	-13.45	3793	20240201	47.64	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
73	20250114	091137	57	100.00	KOSPI		유통	N	N	N	N	N	5650	80	2	1.44	10508730	1855	3.79	5570	5790	5570	7240	3900	5570	5665.08	0.44	0	1139	5930	5750	5660	5480	5390	5705	5435	126	1670	500	4120	10	1	24982540	1412	19.69	1.51	12	0.01	287.00	3737.00	6470	20241213	-12.67	3793	20240201	48.96	5990	-5.68	20250103	5130	10.14	20250102	12930	-56.30	20241213	5130	10.14	20250102	1.00	N	339770	500	125 억	109216	N	N	6945	N	N
74	20250113	161120	57	100.00	KOSPI		유통	N	N	N	N	N	5570	-130	5	-2.28	276345020	48891	77.63	5700	5840	5570	7410	3990	5700	5652.27	0.45	0	-6334	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1392	19.41	1.49	12	0.20	287.00	3737.00	6470	20241213	-13.91	3793	20240201	46.85	5990	-7.01	20250103	5130	8.58	20250102	12930	-56.92	20241213	5130	8.58	20250102	0.91	N	339770	500	125 억	111299	N	N	6945	N	N
75	20250113	151127	57	100.00	KOSPI		유통	N	N	N	N	N	5690	-10	5	-0.18	253573870	44846	71.21	5700	5840	5580	7410	3990	5700	5654.33	0.45	0	-6290	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1422	19.83	1.52	12	0.18	287.00	3737.00	6470	20241213	-12.06	3793	20240201	50.01	5990	-5.01	20250103	5130	10.92	20250102	12930	-55.99	20241213	5130	10.92	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
76	20250113	141102	57	100.00	KOSPI		유통	N	N	N	N	N	5600	-100	5	-1.75	176039830	31198	49.54	5700	5840	5600	7410	3990	5700	5642.66	0.45	0	-4493	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1399	19.51	1.50	12	0.12	287.00	3737.00	6470	20241213	-13.45	3793	20240201	47.64	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
77	20250113	131109	57	100.00	KOSPI		유통	N	N	N	N	N	5640	-60	5	-1.05	165094550	29249	46.44	5700	5840	5600	7410	3990	5700	5644.45	0.45	0	-2972	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1409	19.65	1.51	12	0.12	287.00	3737.00	6470	20241213	-12.83	3793	20240201	48.69	5990	-5.84	20250103	5130	9.94	20250102	12930	-56.38	20241213	5130	9.94	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
78	20250113	121114	57	100.00	KOSPI		유통	N	N	N	N	N	5610	-90	5	-1.58	141588060	25061	39.79	5700	5840	5600	7410	3990	5700	5649.74	0.45	0	-1242	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1402	19.55	1.50	12	0.10	287.00	3737.00	6470	20241213	-13.29	3793	20240201	47.90	5990	-6.34	20250103	5130	9.36	20250102	12930	-56.61	20241213	5130	9.36	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
79	20250113	111111	57	100.00	KOSPI		유통	N	N	N	N	N	5620	-80	5	-1.40	120779220	21346	33.89	5700	5840	5600	7410	3990	5700	5658.17	0.45	0	2305	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1404	19.58	1.50	12	0.09	287.00	3737.00	6470	20241213	-13.14	3793	20240201	48.17	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
80	20250113	101110	57	100.00	KOSPI		유통	N	N	N	N	N	5620	-80	5	-1.40	92675590	16345	25.95	5700	5840	5600	7410	3990	5700	5669.97	0.45	0	3575	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1404	19.58	1.50	12	0.07	287.00	3737.00	6470	20241213	-13.14	3793	20240201	48.17	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
81	20250113	091118	57	100.00	KOSPI		유통	N	N	N	N	N	5660	-40	5	-0.70	53500250	9390	14.91	5700	5840	5640	7410	3990	5700	5697.58	0.45	0	3961	6086	5892	5716	5522	5346	5990	5620	126	1710	500	4210	10	1	24982540	1414	19.72	1.51	12	0.04	287.00	3737.00	6470	20241213	-12.52	3793	20240201	49.22	5990	-5.51	20250103	5130	10.33	20250102	12930	-56.23	20241213	5130	10.33	20250102	0.91	N	339770	500	125 억	111299	N	N	226	N	N
82	20250110	161051	57	100.00	KOSPI		유통	N	N	N	N	N	5700	90	2	1.60	359821010	62810	88.10	5560	5910	5540	7290	3930	5610	5728.76	0.46	0	9705	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1424	19.86	1.53	12	0.25	287.00	3737.00	6470	20241213	-11.90	3768	20240103	51.27	5990	-4.84	20250103	5130	11.11	20250102	12930	-55.92	20241213	5130	11.11	20250102	0.89	N	339770	500	125 억	114856	N	N	225	N	N
83	20250110	151059	57	100.00	KOSPI		유통	N	N	N	N	N	5780	170	2	3.03	312686560	54574	76.54	5560	5910	5540	7290	3930	5610	5729.59	0.46	0	9365	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1444	20.14	1.55	12	0.22	287.00	3737.00	6470	20241213	-10.66	3768	20240103	53.40	5990	-3.51	20250103	5130	12.67	20250102	12930	-55.30	20241213	5130	12.67	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
84	20250110	141105	57	100.00	KOSPI		유통	N	N	N	N	N	5780	170	2	3.03	261867760	45762	64.18	5560	5910	5540	7290	3930	5610	5722.38	0.46	0	6652	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1444	20.14	1.55	12	0.18	287.00	3737.00	6470	20241213	-10.66	3768	20240103	53.40	5990	-3.51	20250103	5130	12.67	20250102	12930	-55.30	20241213	5130	12.67	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
85	20250110	131105	57	100.00	KOSPI		유통	N	N	N	N	N	5770	160	2	2.85	140631010	24935	34.97	5560	5770	5540	7290	3930	5610	5639.90	0.46	0	5758	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1441	20.10	1.54	12	0.10	287.00	3737.00	6470	20241213	-10.82	3768	20240103	53.13	5990	-3.67	20250103	5130	12.48	20250102	12930	-55.38	20241213	5130	12.48	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
86	20250110	121107	57	100.00	KOSPI		유통	N	N	N	N	N	5680	70	2	1.25	96590370	17239	24.18	5560	5690	5540	7290	3930	5610	5603.01	0.46	0	2348	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1419	19.79	1.52	12	0.07	287.00	3737.00	6470	20241213	-12.21	3768	20240103	50.74	5990	-5.18	20250103	5130	10.72	20250102	12930	-56.07	20241213	5130	10.72	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
87	20250110	111105	57	100.00	KOSPI		유통	N	N	N	N	N	5620	10	2	0.18	76446580	13672	19.18	5560	5660	5540	7290	3930	5610	5591.47	0.46	0	2035	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1404	19.58	1.50	12	0.05	287.00	3737.00	6470	20241213	-13.14	3768	20240103	49.15	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
88	20250110	101101	57	100.00	KOSPI		유통	N	N	N	N	N	5590	-20	5	-0.36	45430250	8116	11.38	5560	5660	5560	7290	3930	5610	5597.62	0.46	0	2215	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1397	19.48	1.50	12	0.03	287.00	3737.00	6470	20241213	-13.60	3768	20240103	48.35	5990	-6.68	20250103	5130	8.97	20250102	12930	-56.77	20241213	5130	8.97	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
89	20250110	091107	57	100.00	KOSPI		유통	N	N	N	N	N	5620	10	2	0.18	1897500	337	0.47	5560	5660	5560	7290	3930	5610	5630.56	0.46	0	124	5896	5752	5596	5452	5296	5675	5375	126	1680	500	4150	10	1	24982540	1404	19.58	1.50	12	0.00	287.00	3737.00	6470	20241213	-13.14	3768	20240103	49.15	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.89	N	339770	500	125 억	114856	N	N	64	N	N
90	20250109	161054	57	100.00	KOSPI		유통	N	N	N	N	N	5610	-130	5	-2.26	395254640	71295	89.46	5740	5740	5440	7460	4020	5740	5543.93	0.53	0	-33908	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1402	19.55	1.50	12	0.29	287.00	3737.00	6470	20241213	-13.29	3738	20240102	50.08	5990	-6.34	20250103	5130	9.36	20250102	12930	-56.61	20241213	5130	9.36	20250102	0.88	N	339770	500	125 억	131189	N	N	64	N	N
91	20250109	151051	57	100.00	KOSPI		유통	N	N	N	N	N	5600	-140	5	-2.44	376179200	67881	85.17	5740	5740	5440	7460	4020	5740	5541.75	0.53	0	-33577	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1399	19.51	1.50	12	0.27	287.00	3737.00	6470	20241213	-13.45	3738	20240102	49.81	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
92	20250109	141059	57	100.00	KOSPI		유통	N	N	N	N	N	5600	-140	5	-2.44	336390200	60779	76.26	5740	5740	5440	7460	4020	5740	5534.65	0.53	0	-30255	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1399	19.51	1.50	12	0.24	287.00	3737.00	6470	20241213	-13.45	3738	20240102	49.81	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
93	20250109	131058	57	100.00	KOSPI		유통	N	N	N	N	N	5510	-230	5	-4.01	298677010	53983	67.74	5740	5740	5440	7460	4020	5740	5532.80	0.53	0	-26208	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1377	19.20	1.47	12	0.22	287.00	3737.00	6470	20241213	-14.84	3738	20240102	47.41	5990	-8.01	20250103	5130	7.41	20250102	12930	-57.39	20241213	5130	7.41	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
94	20250109	121058	57	100.00	KOSPI		유통	N	N	N	N	N	5550	-190	5	-3.31	235474220	42548	53.39	5740	5740	5440	7460	4020	5740	5534.32	0.53	0	-17176	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1387	19.34	1.49	12	0.17	287.00	3737.00	6470	20241213	-14.22	3738	20240102	48.48	5990	-7.35	20250103	5130	8.19	20250102	12930	-57.08	20241213	5130	8.19	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
95	20250109	111102	57	100.00	KOSPI		유통	N	N	N	N	N	5530	-210	5	-3.66	204859860	37009	46.44	5740	5740	5440	7460	4020	5740	5535.41	0.53	0	-12290	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1382	19.27	1.48	12	0.15	287.00	3737.00	6470	20241213	-14.53	3738	20240102	47.94	5990	-7.68	20250103	5130	7.80	20250102	12930	-57.23	20241213	5130	7.80	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
96	20250109	101100	57	100.00	KOSPI		유통	N	N	N	N	N	5530	-210	5	-3.66	146216530	26418	33.15	5740	5740	5440	7460	4020	5740	5534.73	0.53	0	-7124	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1382	19.27	1.48	12	0.11	287.00	3737.00	6470	20241213	-14.53	3738	20240102	47.94	5990	-7.68	20250103	5130	7.80	20250102	12930	-57.23	20241213	5130	7.80	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
97	20250109	091104	57	100.00	KOSPI		유통	N	N	N	N	N	5660	-80	5	-1.39	9668560	1692	2.12	5740	5740	5660	7460	4020	5740	5714.28	0.53	0	-523	5953	5846	5693	5586	5433	5900	5640	126	1720	500	4240	10	1	24982540	1414	19.72	1.51	12	0.01	287.00	3737.00	6470	20241213	-12.52	3738	20240102	51.42	5990	-5.51	20250103	5130	10.33	20250102	12930	-56.23	20241213	5130	10.33	20250102	0.88	N	339770	500	125 억	131189	N	N	20	N	N
98	20250108	161048	57	100.00	KOSPI		유통	N	N	N	N	N	5740	150	2	2.68	455139050	79524	144.17	5560	5800	5540	7260	3920	5590	5723.29	0.58	0	4580	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1434	20.00	1.54	12	0.32	287.00	3737.00	6470	20241213	-11.28	3688	20231228	55.64	5990	-4.17	20250103	5130	11.89	20250102	12930	-55.61	20241213	5130	11.89	20250102	0.89	N	339770	500	125 억	145081	N	N	20	N	N
99	20250108	151053	57	100.00	KOSPI		유통	N	N	N	N	N	5700	110	2	1.97	440126930	76904	139.42	5560	5800	5540	7260	3920	5590	5723.07	0.58	0	5982	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1424	19.86	1.53	12	0.31	287.00	3737.00	6470	20241213	-11.90	3688	20231228	54.56	5990	-4.84	20250103	5130	11.11	20250102	12930	-55.92	20241213	5130	11.11	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
100	20250108	141057	57	100.00	KOSPI		유통	N	N	N	N	N	5690	100	2	1.79	415138180	72518	131.47	5560	5800	5540	7260	3920	5590	5724.62	0.58	0	7503	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1422	19.83	1.52	12	0.29	287.00	3737.00	6470	20241213	-12.06	3688	20231228	54.28	5990	-5.01	20250103	5130	10.92	20250102	12930	-55.99	20241213	5130	10.92	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
101	20250108	131054	57	100.00	KOSPI		유통	N	N	N	N	N	5710	120	2	2.15	352130100	61395	111.30	5560	5800	5540	7260	3920	5590	5735.48	0.58	0	8266	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1427	19.90	1.53	12	0.25	287.00	3737.00	6470	20241213	-11.75	3688	20231228	54.83	5990	-4.67	20250103	5130	11.31	20250102	12930	-55.84	20241213	5130	11.31	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
102	20250108	121051	57	100.00	KOSPI		유통	N	N	N	N	N	5800	210	2	3.76	291696930	50923	92.32	5560	5800	5540	7260	3920	5590	5728.20	0.58	0	7993	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1449	20.21	1.55	12	0.20	287.00	3737.00	6470	20241213	-10.36	3688	20231228	57.27	5990	-3.17	20250103	5130	13.06	20250102	12930	-55.14	20241213	5130	13.06	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
103	20250108	111053	57	100.00	KOSPI		유통	N	N	N	N	N	5790	200	2	3.58	231287650	40469	73.37	5560	5800	5540	7260	3920	5590	5715.18	0.58	0	5219	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1446	20.17	1.55	12	0.16	287.00	3737.00	6470	20241213	-10.51	3688	20231228	57.00	5990	-3.34	20250103	5130	12.87	20250102	12930	-55.22	20241213	5130	12.87	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
104	20250108	101053	57	100.00	KOSPI		유통	N	N	N	N	N	5760	170	2	3.04	148684980	26176	47.45	5560	5760	5540	7260	3920	5590	5680.20	0.58	0	1731	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1439	20.07	1.54	12	0.10	287.00	3737.00	6470	20241213	-10.97	3688	20231228	56.18	5990	-3.84	20250103	5130	12.28	20250102	12930	-55.45	20241213	5130	12.28	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
105	20250108	091053	57	100.00	KOSPI		유통	N	N	N	N	N	5620	30	2	0.54	37033450	6574	11.92	5560	5680	5540	7260	3920	5590	5633.32	0.58	0	-1828	5896	5742	5656	5502	5416	5700	5460	126	1670	500	4130	10	1	24982540	1404	19.58	1.50	12	0.03	287.00	3737.00	6470	20241213	-13.14	3688	20231228	52.39	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.89	N	339770	500	125 억	145081	N	N	321	N	N
106	20250107	161042	57	100.00	KOSPI		유통	N	N	N	N	N	5590	-60	5	-1.06	311390830	55160	53.07	5650	5810	5570	7340	3960	5650	5645.23	0.67	0	-17064	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1397	19.48	1.50	12	0.22	287.00	3737.00	6470	20241213	-13.60	3633	20231227	53.87	5990	-6.68	20250103	5130	8.97	20250102	12930	-56.77	20241213	5130	8.97	20250102	0.82	N	339770	500	125 억	166623	N	N	321	N	N
107	20250107	151046	57	100.00	KOSPI		유통	N	N	N	N	N	5600	-50	5	-0.88	296820990	52554	50.56	5650	5810	5570	7340	3960	5650	5647.92	0.67	0	-15740	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1399	19.51	1.50	12	0.21	287.00	3737.00	6470	20241213	-13.45	3633	20231227	54.14	5990	-6.51	20250103	5130	9.16	20250102	12930	-56.69	20241213	5130	9.16	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
108	20250107	141044	57	100.00	KOSPI		유통	N	N	N	N	N	5660	10	2	0.18	264635570	46838	45.06	5650	5810	5570	7340	3960	5650	5650.02	0.67	0	-12482	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1414	19.72	1.51	12	0.19	287.00	3737.00	6470	20241213	-12.52	3633	20231227	55.79	5990	-5.51	20250103	5130	10.33	20250102	12930	-56.23	20241213	5130	10.33	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
109	20250107	131044	57	100.00	KOSPI		유통	N	N	N	N	N	5680	30	2	0.53	229663200	40671	39.13	5650	5810	5570	7340	3960	5650	5646.85	0.67	0	-9797	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1419	19.79	1.52	12	0.16	287.00	3737.00	6470	20241213	-12.21	3633	20231227	56.34	5990	-5.18	20250103	5130	10.72	20250102	12930	-56.07	20241213	5130	10.72	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
110	20250107	121045	57	100.00	KOSPI		유통	N	N	N	N	N	5680	30	2	0.53	184775710	32783	31.54	5650	5810	5570	7340	3960	5650	5636.33	0.67	0	-7815	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1419	19.79	1.52	12	0.13	287.00	3737.00	6470	20241213	-12.21	3633	20231227	56.34	5990	-5.18	20250103	5130	10.72	20250102	12930	-56.07	20241213	5130	10.72	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
111	20250107	111040	57	100.00	KOSPI		유통	N	N	N	N	N	5650	0	3	0.00	156378530	27766	26.71	5650	5810	5570	7340	3960	5650	5632.02	0.67	0	-7532	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1412	19.69	1.51	12	0.11	287.00	3737.00	6470	20241213	-12.67	3633	20231227	55.52	5990	-5.68	20250103	5130	10.14	20250102	12930	-56.30	20241213	5130	10.14	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
112	20250107	101046	57	100.00	KOSPI		유통	N	N	N	N	N	5620	-30	5	-0.53	128834980	22905	22.04	5650	5810	5570	7340	3960	5650	5624.75	0.67	0	-7132	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1404	19.58	1.50	12	0.09	287.00	3737.00	6470	20241213	-13.14	3633	20231227	54.69	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
113	20250107	091048	57	100.00	KOSPI		유통	N	N	N	N	N	5630	-20	5	-0.35	27833030	4902	4.72	5650	5810	5630	7340	3960	5650	5677.89	0.67	0	-2161	6030	5840	5700	5510	5370	5770	5440	126	1690	500	4180	10	1	24982540	1407	19.62	1.51	12	0.02	287.00	3737.00	6470	20241213	-12.98	3633	20231227	54.97	5990	-6.01	20250103	5130	9.75	20250102	12930	-56.46	20241213	5130	9.75	20250102	0.82	N	339770	500	125 억	166623	N	N	1	N	N
114	20250106	161031	57	100.00	KOSPI		유통	N	N	N	N	N	5650	-80	5	-1.40	583031660	102739	31.96	5780	5890	5560	7440	4020	5730	5674.67	0.76	0	-28275	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1412	9.84	0.76	12	0.41	574.00	7475.00	6470	20241213	-12.67	3633	20231227	55.52	5990	-5.68	20250103	5130	10.14	20250102	12930	-56.30	20241213	5130	10.14	20250102	0.79	N	339770	500	125 억	190890	N	N	1	N	N
115	20250106	151031	57	100.00	KOSPI		유통	N	N	N	N	N	5620	-110	5	-1.92	562100630	99031	30.80	5780	5890	5560	7440	4020	5730	5675.80	0.76	0	-26157	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1404	9.79	0.75	12	0.40	574.00	7475.00	6470	20241213	-13.14	3633	20231227	54.69	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
116	20250106	141032	57	100.00	KOSPI		유통	N	N	N	N	N	5590	-140	5	-2.44	463206600	81503	25.35	5780	5890	5560	7440	4020	5730	5683.09	0.76	0	-19585	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1397	9.74	0.75	12	0.33	574.00	7475.00	6470	20241213	-13.60	3633	20231227	53.87	5990	-6.68	20250103	5130	8.97	20250102	12930	-56.77	20241213	5130	8.97	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
117	20250106	131021	57	100.00	KOSPI		유통	N	N	N	N	N	5590	-140	5	-2.44	413777800	72677	22.61	5780	5890	5560	7440	4020	5730	5693.19	0.76	0	-15162	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1397	9.74	0.75	12	0.29	574.00	7475.00	6470	20241213	-13.60	3633	20231227	53.87	5990	-6.68	20250103	5130	8.97	20250102	12930	-56.77	20241213	5130	8.97	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
118	20250106	121029	57	100.00	KOSPI		유통	N	N	N	N	N	5590	-140	5	-2.44	367890020	64479	20.06	5780	5890	5560	7440	4020	5730	5705.43	0.76	0	-10052	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1397	9.74	0.75	12	0.26	574.00	7475.00	6470	20241213	-13.60	3633	20231227	53.87	5990	-6.68	20250103	5130	8.97	20250102	12930	-56.77	20241213	5130	8.97	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
119	20250106	111026	57	100.00	KOSPI		유통	N	N	N	N	N	5580	-150	5	-2.62	331365900	57923	18.02	5780	5890	5560	7440	4020	5730	5720.74	0.76	0	-8119	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1394	9.72	0.75	12	0.23	574.00	7475.00	6470	20241213	-13.76	3633	20231227	53.59	5990	-6.84	20250103	5130	8.77	20250102	12930	-56.84	20241213	5130	8.77	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
120	20250106	101022	57	100.00	KOSPI		유통	N	N	N	N	N	5620	-110	5	-1.92	290717570	50648	15.75	5780	5890	5590	7440	4020	5730	5740.04	0.76	0	-5502	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1404	9.79	0.75	12	0.20	574.00	7475.00	6470	20241213	-13.14	3633	20231227	54.69	5990	-6.18	20250103	5130	9.55	20250102	12930	-56.54	20241213	5130	9.55	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
121	20250106	091023	57	100.00	KOSPI		유통	N	N	N	N	N	5810	80	2	1.40	112284940	19293	6.00	5780	5890	5740	7440	4020	5730	5821.81	0.76	0	-1828	6416	6072	5646	5302	4876	6245	5475	126	1710	500	4240	10	1	24982540	1451	10.12	0.78	12	0.08	574.00	7475.00	6470	20241213	-10.20	3633	20231227	59.92	5990	-3.01	20250103	5130	13.26	20250102	12930	-55.07	20241213	5130	13.26	20250102	0.79	N	339770	500	125 억	190890	N	N	0	N	N
122	20250103	161018	57	100.00	KOSPI		유통	N	N	N	N	N	5730	570	2	11.05	1810043160	319596	433.69	5220	5990	5220	6700	3620	5160	5663.53	0.73	0	12808	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1431	9.98	0.77	12	1.28	574.00	7475.00	6470	20241213	-11.44	3633	20231227	57.72	5990	-4.34	20250103	5130	11.70	20250102	12930	-55.68	20241213	5130	11.70	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
123	20250103	151021	57	100.00	KOSPI		유통	N	N	N	N	N	5780	620	2	12.02	1746380950	308519	418.65	5220	5990	5220	6700	3620	5160	5660.53	0.73	0	10515	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1444	10.07	0.77	12	1.23	574.00	7475.00	6470	20241213	-10.66	3633	20231227	59.10	5990	-3.51	20250103	5130	12.67	20250102	12930	-55.30	20241213	5130	12.67	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
124	20250103	141021	57	100.00	KOSPI		유통	N	N	N	N	N	5740	580	2	11.24	1623628870	287211	389.74	5220	5990	5220	6700	3620	5160	5653.09	0.73	0	2059	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1434	10.00	0.77	12	1.15	574.00	7475.00	6470	20241213	-11.28	3633	20231227	58.00	5990	-4.17	20250103	5130	11.89	20250102	12930	-55.61	20241213	5130	11.89	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
125	20250103	131021	57	100.00	KOSPI		유통	N	N	N	N	N	5690	530	2	10.27	749083010	136367	185.05	5220	5740	5220	6700	3620	5160	5493.14	0.73	0	167	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1422	9.91	0.76	12	0.55	574.00	7475.00	6470	20241213	-12.06	3633	20231227	56.62	5740	-0.87	20250103	5130	10.92	20250102	12930	-55.99	20241213	5130	10.92	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
126	20250103	121020	57	100.00	KOSPI		유통	N	N	N	N	N	5630	470	2	9.11	610977420	111968	151.94	5220	5740	5220	6700	3620	5160	5456.71	0.73	0	-418	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1407	9.81	0.75	12	0.45	574.00	7475.00	6470	20241213	-12.98	3633	20231227	54.97	5740	-1.92	20250103	5130	9.75	20250102	12930	-56.46	20241213	5130	9.75	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
127	20250103	111021	57	100.00	KOSPI		유통	N	N	N	N	N	5540	380	2	7.36	559085830	102671	139.32	5220	5740	5220	6700	3620	5160	5445.41	0.73	0	-2100	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1384	9.65	0.74	12	0.41	574.00	7475.00	6470	20241213	-14.37	3633	20231227	52.49	5740	-3.48	20250103	5130	7.99	20250102	12930	-57.15	20241213	5130	7.99	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
128	20250103	101018	57	100.00	KOSPI		유통	N	N	N	N	N	5470	310	2	6.01	298551510	55703	75.59	5220	5510	5220	6700	3620	5160	5359.70	0.73	0	-4971	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1367	9.53	0.73	12	0.22	574.00	7475.00	6470	20241213	-15.46	3633	20231227	50.56	5580	-1.97	20250102	5130	6.63	20250102	12930	-57.70	20241213	5130	6.63	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
129	20250103	091021	57	100.00	KOSPI		유통	N	N	N	N	N	5420	260	2	5.04	145784590	27204	36.92	5220	5430	5220	6700	3620	5160	5358.94	0.73	0	-3066	5740	5450	5290	5000	4840	5370	4920	126	1540	500	3810	10	1	24982540	1354	9.44	0.73	12	0.11	574.00	7475.00	6470	20241213	-16.23	3633	20231227	49.19	5580	-2.87	20250102	5130	5.65	20250102	12930	-58.08	20241213	5130	5.65	20250102	0.77	N	339770	500	125 억	182424	N	N	170	N	N
130	20250102	161009	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5160	-300	5	-5.49	386854620	73612	102.90	5430	5580	5130	7090	3830	5460	5255.32	0.82	0	-21986	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1289	8.99	0.69	12	0.29	574.00	7475.00	6470	20241213	-20.25	3633	20231227	42.03	5580	-7.53	20250102	5130	0.58	20250102	12930	-60.09	20241213	5130	0.58	20250102	0.74	N	339770	500	125 억	203984	N	N	170	N	N
131	20250102	151011	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5150	-310	5	-5.68	353358080	67136	93.85	5430	5580	5130	7090	3830	5460	5263.32	0.82	0	-18875	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1287	8.97	0.69	12	0.27	574.00	7475.00	6470	20241213	-20.40	3633	20231227	41.76	5580	-7.71	20250102	5130	0.39	20250102	12930	-60.17	20241213	5130	0.39	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
132	20250102	141008	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-240	5	-4.40	271442670	51332	71.75	5430	5580	5200	7090	3830	5460	5287.98	0.82	0	-10252	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1304	9.09	0.70	12	0.21	574.00	7475.00	6470	20241213	-19.32	3633	20231227	43.68	5580	-6.45	20250102	5200	0.38	20250102	12930	-59.63	20241213	5200	0.38	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
133	20250102	131012	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5220	-240	5	-4.40	253597870	47911	66.97	5430	5580	5200	7090	3830	5460	5293.10	0.82	0	-9579	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1304	9.09	0.70	12	0.19	574.00	7475.00	6470	20241213	-19.32	3633	20231227	43.68	5580	-6.45	20250102	5200	0.38	20250102	12930	-59.63	20241213	5200	0.38	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
134	20250102	121009	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5240	-220	5	-4.03	201686180	37961	53.06	5430	5580	5230	7090	3830	5460	5312.98	0.82	0	-3934	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1309	9.13	0.70	12	0.15	574.00	7475.00	6470	20241213	-19.01	3633	20231227	44.23	5580	-6.09	20250102	5230	0.19	20250102	12930	-59.47	20241213	5230	0.19	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
135	20250102	111000	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5290	-170	5	-3.11	152110350	28521	39.87	5430	5580	5230	7090	3830	5460	5333.28	0.82	0	-138	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1322	9.22	0.71	12	0.11	574.00	7475.00	6470	20241213	-18.24	3633	20231227	45.61	5580	-5.20	20250102	5230	1.15	20250102	12930	-59.09	20241213	5230	1.15	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
136	20250102	101007	57	100.00	KOSPI	신저가	유통	N	N	N	N	N	5400	-60	5	-1.10	18571880	3413	4.77	5430	5580	5400	7090	3830	5460	5441.51	0.82	0	416	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1349	9.41	0.72	12	0.01	574.00	7475.00	6470	20241213	-16.54	3633	20231227	48.64	5580	-3.23	20250102	5400	0.00	20250102	12930	-58.24	20241213	5400	0.00	20250102	0.74	N	339770	500	125 억	203984	N	N	2474	N	N
137	20250102	090956	57	100.00	KOSPI		유통	N	N	N	N	N	5460	0	3	0.00	0	0	0.00	0	0	0	7090	3830	5460	0.00	0.82	0	0	5906	5682	5566	5342	5226	5625	5285	126	1630	500	4040	10	1	24982540	1364	9.51	0.73	12	0.00	574.00	7475.00	6470	20241213	-15.61	3633	20231227	50.29	0	0.00	0	0	0.00	0	12930	-57.77	20241213	5450	0.18	20241230	0.74	N	339770	500	125 억	203984	N	N	2474	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History