KissMeData/004060/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

54 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	160154	57	100.00	KOSPI	유통	N	N	N	N	N	338	-5	5	-1.46	122485429	360425	45.30	348	348	337	445	241	343	339.84	1.01	7571	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	684	-67.60	0.28	12	0.18	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	351	-3.70	20250122	314	7.64	20250102	534	-36.70	20240809	300	12.67	20240805	0.65	N	004060	500	1012 억	2037989	N	N	10	N	N
3	20250124	150154	57	100.00	KOSPI	유통	N	N	N	N	N	340	-3	5	-0.87	114430857	336617	42.31	348	348	337	445	241	343	339.94	1.01	10199	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	688	-68.00	0.28	12	0.17	-5.00	1209.00	534	20240809	-36.33	300	20240805	13.33	351	-3.13	20250122	314	8.28	20250102	534	-36.33	20240809	300	13.33	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
4	20250124	140154	57	100.00	KOSPI	유통	N	N	N	N	N	339	-4	5	-1.17	112095536	329735	41.45	348	348	337	445	241	343	339.96	1.01	9934	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	686	-67.80	0.28	12	0.16	-5.00	1209.00	534	20240809	-36.52	300	20240805	13.00	351	-3.42	20250122	314	7.96	20250102	534	-36.52	20240809	300	13.00	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
5	20250124	130155	57	100.00	KOSPI	유통	N	N	N	N	N	338	-5	5	-1.46	84730928	248798	31.27	348	348	338	445	241	343	340.56	1.01	11928	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	684	-67.60	0.28	12	0.12	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	351	-3.70	20250122	314	7.64	20250102	534	-36.70	20240809	300	12.67	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
6	20250124	120153	57	100.00	KOSPI	유통	N	N	N	N	N	345	2	2	0.58	24199662	70556	8.87	348	348	341	445	241	343	342.99	1.01	-5293	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.03	-5.00	1209.00	534	20240809	-35.39	300	20240805	15.00	351	-1.71	20250122	314	9.87	20250102	534	-35.39	20240809	300	15.00	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
7	20250124	110155	57	100.00	KOSPI	유통	N	N	N	N	N	343	0	3	0.00	21638358	63091	7.93	348	348	341	445	241	343	342.97	1.01	-6449	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	694	-68.60	0.28	12	0.03	-5.00	1209.00	534	20240809	-35.77	300	20240805	14.33	351	-2.28	20250122	314	9.24	20250102	534	-35.77	20240809	300	14.33	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
8	20250124	100155	57	100.00	KOSPI	유통	N	N	N	N	N	345	2	2	0.58	15430016	44945	5.65	348	348	342	445	241	343	343.31	1.01	-11430	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.02	-5.00	1209.00	534	20240809	-35.39	300	20240805	15.00	351	-1.71	20250122	314	9.87	20250102	534	-35.39	20240809	300	15.00	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
9	20250124	090155	57	100.00	KOSPI	유통	N	N	N	N	N	348	5	2	1.46	419643	1206	0.15	348	348	347	445	241	343	347.96	1.01	-141	351	346	344	339	337	346	339	1012	102	500	240	1	1	202424960	704	-69.60	0.29	12	0.00	-5.00	1209.00	534	20240809	-34.83	300	20240805	16.00	351	-0.85	20250122	314	10.83	20250102	534	-34.83	20240809	300	16.00	20240805	0.65	N	004060	500	1012 억	2037989	N	N	0	N	N
10	20250123	160155	57	100.00	KOSPI	유통	N	N	N	N	N	343	-5	5	-1.44	274245620	795562	75.37	345	349	342	452	244	348	344.72	0.99	-36725	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	694	-68.60	0.28	12	0.39	-5.00	1209.00	534	20240809	-35.77	300	20240805	14.33	351	-2.28	20250122	314	9.24	20250102	534	-35.77	20240809	300	14.33	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
11	20250123	150153	57	100.00	KOSPI	유통	N	N	N	N	N	346	-2	5	-0.57	259348663	752166	71.26	345	349	342	452	244	348	344.80	0.99	-25227	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	700	-69.20	0.29	12	0.37	-5.00	1209.00	534	20240809	-35.21	300	20240805	15.33	351	-1.42	20250122	314	10.19	20250102	534	-35.21	20240809	300	15.33	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
12	20250123	140154	57	100.00	KOSPI	유통	N	N	N	N	N	346	-2	5	-0.57	203166865	588957	55.80	345	349	342	452	244	348	344.96	0.99	-14579	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	700	-69.20	0.29	12	0.29	-5.00	1209.00	534	20240809	-35.21	300	20240805	15.33	351	-1.42	20250122	314	10.19	20250102	534	-35.21	20240809	300	15.33	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
13	20250123	130153	57	100.00	KOSPI	유통	N	N	N	N	N	348	0	3	0.00	147944928	429009	40.64	345	349	342	452	244	348	344.85	0.99	-310	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	704	-69.60	0.29	12	0.21	-5.00	1209.00	534	20240809	-34.83	300	20240805	16.00	351	-0.85	20250122	314	10.83	20250102	534	-34.83	20240809	300	16.00	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
14	20250123	120154	57	100.00	KOSPI	유통	N	N	N	N	N	348	0	3	0.00	128814706	373619	35.40	345	349	342	452	244	348	344.78	0.99	677	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	704	-69.60	0.29	12	0.18	-5.00	1209.00	534	20240809	-34.83	300	20240805	16.00	351	-0.85	20250122	314	10.83	20250102	534	-34.83	20240809	300	16.00	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
15	20250123	110154	57	100.00	KOSPI	유통	N	N	N	N	N	347	-1	5	-0.29	120714682	350263	33.18	345	348	342	452	244	348	344.64	0.99	10864	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	702	-69.40	0.29	12	0.17	-5.00	1209.00	534	20240809	-35.02	300	20240805	15.67	351	-1.14	20250122	314	10.51	20250102	534	-35.02	20240809	300	15.67	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
16	20250123	100154	57	100.00	KOSPI	유통	N	N	N	N	N	343	-5	5	-1.44	89474583	259221	24.56	345	348	342	452	244	348	345.17	0.99	11103	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	694	-68.60	0.28	12	0.13	-5.00	1209.00	534	20240809	-35.77	300	20240805	14.33	351	-2.28	20250122	314	9.24	20250102	534	-35.77	20240809	300	14.33	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
17	20250123	090153	57	100.00	KOSPI	유통	N	N	N	N	N	347	-1	5	-0.29	3217551	9326	0.88	345	347	345	452	244	348	345.00	0.99	-1385	360	354	345	339	330	357	342	1012	104	500	240	1	1	202424960	702	-69.40	0.29	12	0.00	-5.00	1209.00	534	20240809	-35.02	300	20240805	15.67	351	-1.14	20250122	314	10.51	20250102	534	-35.02	20240809	300	15.67	20240805	0.65	N	004060	500	1012 억	1995749	N	N	0	N	N
18	20250122	160153	57	100.00	KOSPI	유통	N	N	N	N	N	348	11	2	3.26	361709025	1051843	244.91	337	351	336	438	236	337	343.87	0.95	94596	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	704	-69.60	0.29	12	0.52	-5.00	1209.00	534	20240809	-34.83	300	20240805	16.00	351	-0.85	20250122	314	10.83	20250102	534	-34.83	20240809	300	16.00	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
19	20250122	150153	57	100.00	KOSPI	유통	N	N	N	N	N	344	7	2	2.08	336296026	978279	227.78	337	351	336	438	236	337	343.76	0.95	92487	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	696	-68.80	0.28	12	0.48	-5.00	1209.00	534	20240809	-35.58	300	20240805	14.67	351	-1.99	20250122	314	9.55	20250102	534	-35.58	20240809	300	14.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
20	20250122	140152	57	100.00	KOSPI	유통	N	N	N	N	N	344	7	2	2.08	325658200	947370	220.58	337	351	336	438	236	337	343.75	0.95	92487	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	696	-68.80	0.28	12	0.47	-5.00	1209.00	534	20240809	-35.58	300	20240805	14.67	351	-1.99	20250122	314	9.55	20250102	534	-35.58	20240809	300	14.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
21	20250122	130153	57	100.00	KOSPI	유통	N	N	N	N	N	347	10	2	2.97	307161724	893803	208.11	337	351	336	438	236	337	343.66	0.95	79751	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	702	-69.40	0.29	12	0.44	-5.00	1209.00	534	20240809	-35.02	300	20240805	15.67	351	-1.14	20250122	314	10.51	20250102	534	-35.02	20240809	300	15.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
22	20250122	120152	57	100.00	KOSPI	유통	N	N	N	N	N	347	10	2	2.97	197251046	578747	134.75	337	348	336	438	236	337	340.82	0.95	11651	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	702	-69.40	0.29	12	0.29	-5.00	1209.00	534	20240809	-35.02	300	20240805	15.67	348	-0.29	20250122	314	10.51	20250102	534	-35.02	20240809	300	15.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
23	20250122	110153	57	100.00	KOSPI	유통	N	N	N	N	N	339	2	2	0.59	71432698	211960	49.35	337	340	336	438	236	337	337.01	0.95	-587	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	686	-67.80	0.28	12	0.10	-5.00	1209.00	534	20240809	-36.52	300	20240805	13.00	340	-0.29	20250122	314	7.96	20250102	534	-36.52	20240809	300	13.00	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
24	20250122	100153	57	100.00	KOSPI	유통	N	N	N	N	N	338	1	2	0.30	44541887	132005	30.74	337	340	336	438	236	337	337.43	0.95	-2268	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	684	-67.60	0.28	12	0.07	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	340	-0.59	20250122	314	7.64	20250102	534	-36.70	20240809	300	12.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
25	20250122	090153	57	100.00	KOSPI	유통	N	N	N	N	N	338	1	2	0.30	135636	402	0.09	337	338	337	438	236	337	337.40	0.95	67	341	339	336	334	331	340	335	1012	101	500	230	1	1	202424960	684	-67.60	0.28	12	0.00	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	339	-0.29	20250120	314	7.64	20250102	534	-36.70	20240809	300	12.67	20240805	0.67	N	004060	500	1012 억	1932115	N	N	41	N	N
26	20250121	160152	57	100.00	KOSPI	유통	N	N	N	N	N	337	3	2	0.90	144288329	429487	113.30	333	338	333	434	234	334	335.95	0.96	-6191	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	682	-67.40	0.28	12	0.21	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	339	-0.59	20250120	314	7.32	20250102	534	-36.89	20240809	300	12.33	20240805	0.66	N	004060	500	1012 억	1941488	N	N	41	N	N
27	20250121	150153	57	100.00	KOSPI	유통	N	N	N	N	N	336	2	2	0.60	142045465	422818	111.54	333	338	333	434	234	334	335.95	0.96	-5044	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	680	-67.20	0.28	12	0.21	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	339	-0.88	20250120	314	7.01	20250102	534	-37.08	20240809	300	12.00	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
28	20250121	140153	57	100.00	KOSPI	유통	N	N	N	N	N	338	4	2	1.20	128710340	383333	101.12	333	338	333	434	234	334	335.77	0.96	-9761	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	684	-67.60	0.28	12	0.19	-5.00	1209.00	534	20240809	-36.70	300	20240805	12.67	339	-0.29	20250120	314	7.64	20250102	534	-36.70	20240809	300	12.67	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
29	20250121	130152	57	100.00	KOSPI	유통	N	N	N	N	N	335	1	2	0.30	84211379	250872	66.18	333	338	333	434	234	334	335.67	0.96	-7305	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	678	-67.00	0.28	12	0.12	-5.00	1209.00	534	20240809	-37.27	300	20240805	11.67	339	-1.18	20250120	314	6.69	20250102	534	-37.27	20240809	300	11.67	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
30	20250121	120153	57	100.00	KOSPI	유통	N	N	N	N	N	336	2	2	0.60	82039870	244386	64.47	333	338	333	434	234	334	335.70	0.96	-7205	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	680	-67.20	0.28	12	0.12	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	339	-0.88	20250120	314	7.01	20250102	534	-37.08	20240809	300	12.00	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
31	20250121	110148	57	100.00	KOSPI	유통	N	N	N	N	N	337	3	2	0.90	41467497	123792	32.66	333	338	333	434	234	334	334.98	0.96	-9855	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	682	-67.40	0.28	12	0.06	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	339	-0.59	20250120	314	7.32	20250102	534	-36.89	20240809	300	12.33	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
32	20250121	100146	57	100.00	KOSPI	유통	N	N	N	N	N	334	0	3	0.00	18784477	56158	14.81	333	336	333	434	234	334	334.49	0.96	-5052	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	676	-66.80	0.28	12	0.03	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	339	-1.47	20250120	314	6.37	20250102	534	-37.45	20240809	300	11.33	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
33	20250121	090153	57	100.00	KOSPI	유통	N	N	N	N	N	336	2	2	0.60	863157	2592	0.68	333	336	333	434	234	334	333.01	0.96	-2585	343	338	334	329	325	341	332	1012	100	500	230	1	1	202424960	680	-67.20	0.28	12	0.00	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	339	-0.88	20250120	314	7.01	20250102	534	-37.08	20240809	300	12.00	20240805	0.66	N	004060	500	1012 억	1941488	N	N	96	N	N
34	20250120	160152	57	100.00	KOSPI	유통	N	N	N	N	N	334	2	2	0.60	126516767	379068	147.17	332	339	330	431	233	332	333.74	0.95	6902	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.19	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	339	-1.47	20250120	314	6.37	20250102	534	-37.45	20240809	300	11.33	20240805	0.69	N	004060	500	1012 억	1930980	N	N	96	N	N
35	20250120	150153	57	100.00	KOSPI	유통	N	N	N	N	N	334	2	2	0.60	114863900	344141	133.61	332	339	330	431	233	332	333.77	0.95	2817	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.17	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	339	-1.47	20250120	314	6.37	20250102	534	-37.45	20240809	300	11.33	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
36	20250120	140152	57	100.00	KOSPI	유통	N	N	N	N	N	334	2	2	0.60	92098566	275585	106.99	332	339	330	431	233	332	334.19	0.95	877	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.14	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	339	-1.47	20250120	314	6.37	20250102	534	-37.45	20240809	300	11.33	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
37	20250120	130151	57	100.00	KOSPI	유통	N	N	N	N	N	333	1	2	0.30	87213002	260914	101.30	332	339	330	431	233	332	334.26	0.95	-1768	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	674	-66.60	0.28	12	0.13	-5.00	1209.00	534	20240809	-37.64	300	20240805	11.00	339	-1.77	20250120	314	6.05	20250102	534	-37.64	20240809	300	11.00	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
38	20250120	120152	57	100.00	KOSPI	유통	N	N	N	N	N	334	2	2	0.60	76566126	228949	88.89	332	339	330	431	233	332	334.42	0.95	-5177	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	676	-66.80	0.28	12	0.11	-5.00	1209.00	534	20240809	-37.45	300	20240805	11.33	339	-1.47	20250120	314	6.37	20250102	534	-37.45	20240809	300	11.33	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
39	20250120	110152	57	100.00	KOSPI	유통	N	N	N	N	N	336	4	2	1.20	71832117	214764	83.38	332	339	330	431	233	332	334.47	0.95	-5496	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	680	-67.20	0.28	12	0.11	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	339	-0.88	20250120	314	7.01	20250102	534	-37.08	20240809	300	12.00	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
40	20250120	100153	57	100.00	KOSPI	유통	N	N	N	N	N	337	5	2	1.51	63099895	188598	73.22	332	339	330	431	233	332	334.57	0.95	-5260	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	682	-67.40	0.28	12	0.09	-5.00	1209.00	534	20240809	-36.89	300	20240805	12.33	339	-0.59	20250120	314	7.32	20250102	534	-36.89	20240809	300	12.33	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
41	20250120	090152	57	100.00	KOSPI	유통	N	N	N	N	N	332	0	3	0.00	191233	576	0.22	332	333	332	431	233	332	332.00	0.95	-575	335	333	330	328	325	334	329	1012	99	500	230	1	1	202424960	672	-66.40	0.27	12	0.00	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	336	-1.19	20250110	314	5.73	20250102	534	-37.83	20240809	300	10.67	20240805	0.69	N	004060	500	1012 억	1930980	N	N	42	N	N
42	20250117	160152	57	100.00	KOSPI	유통	N	N	N	N	N	332	3	2	0.91	84951780	257562	67.54	329	332	327	427	231	329	329.83	0.96	-10687	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	672	-66.40	0.27	12	0.13	-5.00	1209.00	534	20240809	-37.83	300	20240805	10.67	336	-1.19	20250110	314	5.73	20250102	534	-37.83	20240809	300	10.67	20240805	0.69	N	004060	500	1012 억	1944912	N	N	42	N	N
43	20250117	150152	57	100.00	KOSPI	유통	N	N	N	N	N	331	2	2	0.61	75276007	228391	59.89	329	332	327	427	231	329	329.59	0.96	-9780	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	670	-66.20	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.01	300	20240805	10.33	336	-1.49	20250110	314	5.41	20250102	534	-38.01	20240809	300	10.33	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
44	20250117	140152	57	100.00	KOSPI	유통	N	N	N	N	N	331	2	2	0.61	50538484	153636	40.29	329	331	327	427	231	329	328.95	0.96	-11402	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	670	-66.20	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.01	300	20240805	10.33	336	-1.49	20250110	314	5.41	20250102	534	-38.01	20240809	300	10.33	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
45	20250117	130151	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	31727214	96570	25.33	329	330	327	427	231	329	328.54	0.96	-13621	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
46	20250117	120152	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	29561158	89986	23.60	329	330	327	427	231	329	328.51	0.96	-13621	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.04	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
47	20250117	110151	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	23989988	73017	19.15	329	330	327	427	231	329	328.55	0.96	-15057	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.04	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
48	20250117	100152	57	100.00	KOSPI	유통	N	N	N	N	N	328	-1	5	-0.30	16135491	49120	12.88	329	330	327	427	231	329	328.49	0.96	-15247	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	664	-65.60	0.27	12	0.02	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
49	20250117	090152	57	100.00	KOSPI	유통	N	N	N	N	N	330	1	2	0.30	4943555	15026	3.94	329	330	329	427	231	329	329.00	0.96	-13990	335	332	329	326	323	333	327	1012	98	500	230	1	1	202424960	668	-66.00	0.27	12	0.01	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	336	-1.79	20250110	314	5.10	20250102	534	-38.20	20240809	300	10.00	20240805	0.69	N	004060	500	1012 억	1944912	N	N	84	N	N
50	20250116	160151	57	100.00	KOSPI	유통	N	N	N	N	N	329	3	2	0.92	125258627	381319	115.33	326	332	326	423	229	326	328.46	0.96	-2025	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	666	-65.80	0.27	12	0.19	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.69	N	004060	500	1012 억	1952012	N	N	84	N	N
51	20250116	150146	57	100.00	KOSPI	유통	N	N	N	N	N	329	3	2	0.92	115252455	350899	106.13	326	332	326	423	229	326	328.46	0.96	-12	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	666	-65.80	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
52	20250116	140152	57	100.00	KOSPI	유통	N	N	N	N	N	330	4	2	1.23	111598670	339774	102.77	326	332	326	423	229	326	328.46	0.96	113	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	668	-66.00	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	336	-1.79	20250110	314	5.10	20250102	534	-38.20	20240809	300	10.00	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
53	20250116	130152	57	100.00	KOSPI	유통	N	N	N	N	N	328	2	2	0.61	72622564	221080	66.87	326	332	326	423	229	326	328.50	0.96	-3256	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	664	-65.60	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
54	20250116	120152	57	100.00	KOSPI	유통	N	N	N	N	N	328	2	2	0.61	58768771	178640	54.03	326	332	326	423	229	326	329.00	0.96	-12309	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	664	-65.60	0.27	12	0.09	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
55	20250116	110152	57	100.00	KOSPI	유통	N	N	N	N	N	327	1	2	0.31	53648793	162989	49.30	326	332	326	423	229	326	329.18	0.96	-16826	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	336	-2.68	20250110	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
56	20250116	100152	57	100.00	KOSPI	유통	N	N	N	N	N	330	4	2	1.23	48077758	146050	44.17	326	332	326	423	229	326	329.21	0.96	-17006	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	668	-66.00	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.20	300	20240805	10.00	336	-1.79	20250110	314	5.10	20250102	534	-38.20	20240809	300	10.00	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
57	20250116	090152	57	100.00	KOSPI	유통	N	N	N	N	N	326	0	3	0.00	430646	1321	0.40	326	326	326	423	229	326	326.00	0.96	-15	332	328	325	321	318	331	324	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.00	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.69	N	004060	500	1012 억	1952012	N	N	10	N	N
58	20250115	160151	57	100.00	KOSPI	유통	N	N	N	N	N	326	0	3	0.00	106109523	326764	159.31	325	329	322	423	229	326	324.73	0.98	-40641	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.16	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1992653	N	N	10	N	N
59	20250115	150153	57	100.00	KOSPI	유통	N	N	N	N	N	324	-2	5	-0.61	101871235	313707	152.94	325	329	322	423	229	326	324.73	0.98	-32351	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	656	-64.80	0.27	12	0.15	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
60	20250115	140152	57	100.00	KOSPI	유통	N	N	N	N	N	323	-3	5	-0.92	71905661	221137	107.81	325	329	323	423	229	326	325.16	0.98	-32232	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	654	-64.60	0.27	12	0.11	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	336	-3.87	20250110	314	2.87	20250102	534	-39.51	20240809	300	7.67	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
61	20250115	130152	57	100.00	KOSPI	유통	N	N	N	N	N	325	-1	5	-0.31	58378668	179362	87.44	325	329	323	423	229	326	325.48	0.98	-32232	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.09	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	336	-3.27	20250110	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
62	20250115	120152	57	100.00	KOSPI	유통	N	N	N	N	N	324	-2	5	-0.61	46953241	144163	70.28	325	329	324	423	229	326	325.70	0.98	-13817	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	656	-64.80	0.27	12	0.07	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
63	20250115	110152	57	100.00	KOSPI	유통	N	N	N	N	N	325	-1	5	-0.31	41701457	128003	62.40	325	329	324	423	229	326	325.78	0.98	-10380	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.06	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	336	-3.27	20250110	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
64	20250115	100151	57	100.00	KOSPI	유통	N	N	N	N	N	326	0	3	0.00	32473468	99664	48.59	325	329	324	423	229	326	325.83	0.98	9611	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
65	20250115	090152	57	100.00	KOSPI	유통	N	N	N	N	N	327	1	2	0.31	12033670	36925	18.00	325	327	324	423	229	326	325.89	0.98	27376	332	329	325	322	318	330	323	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.02	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	336	-2.68	20250110	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1992653	N	N	24	N	N
66	20250114	160150	57	100.00	KOSPI	유통	N	N	N	N	N	326	4	2	1.24	65708050	202515	43.39	322	328	321	418	226	322	324.46	0.98	-703	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	660	-65.20	0.27	12	0.10	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1993356	N	N	24	N	N
67	20250114	150151	57	100.00	KOSPI	유통	N	N	N	N	N	326	4	2	1.24	63779870	196585	42.12	322	328	321	418	226	322	324.44	0.98	-5753	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	660	-65.20	0.27	12	0.10	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
68	20250114	140151	57	100.00	KOSPI	유통	N	N	N	N	N	327	5	2	1.55	48481933	149597	32.05	322	327	321	418	226	322	324.08	0.98	-11200	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	662	-65.40	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	336	-2.68	20250110	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
69	20250114	130151	57	100.00	KOSPI	유통	N	N	N	N	N	327	5	2	1.55	39896541	123189	26.39	322	327	321	418	226	322	323.86	0.98	-11300	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	662	-65.40	0.27	12	0.06	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	336	-2.68	20250110	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
70	20250114	120151	57	100.00	KOSPI	유통	N	N	N	N	N	324	2	2	0.62	23930186	74076	15.87	322	325	321	418	226	322	323.05	0.98	-11134	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.04	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
71	20250114	110152	57	100.00	KOSPI	유통	N	N	N	N	N	322	0	3	0.00	17509357	54194	11.61	322	325	322	418	226	322	323.09	0.98	-1620	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	652	-64.40	0.27	12	0.03	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	336	-4.17	20250110	314	2.55	20250102	534	-39.70	20240809	300	7.33	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
72	20250114	100151	57	100.00	KOSPI	유통	N	N	N	N	N	324	2	2	0.62	6657909	20559	4.40	322	325	322	418	226	322	323.84	0.98	-1595	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.01	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
73	20250114	090151	57	100.00	KOSPI	유통	N	N	N	N	N	322	0	3	0.00	137842	428	0.09	322	323	322	418	226	322	322.06	0.98	-54	330	325	323	318	316	325	318	1012	96	500	220	1	1	202424960	652	-64.40	0.27	12	0.00	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	336	-4.17	20250110	314	2.55	20250102	534	-39.70	20240809	300	7.33	20240805	0.65	N	004060	500	1012 억	1993356	N	N	152	N	N
74	20250113	160150	57	100.00	KOSPI	유통	N	N	N	N	N	322	-6	5	-1.83	151138999	466722	133.21	328	328	321	426	230	328	323.84	1.01	-31445	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	652	-64.40	0.27	12	0.23	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	336	-4.17	20250110	314	2.55	20250102	534	-39.70	20240809	300	7.33	20240805	0.60	N	004060	500	1012 억	2041033	N	N	152	N	N
75	20250113	150151	57	100.00	KOSPI	유통	N	N	N	N	N	323	-5	5	-1.52	136214291	420305	119.96	328	328	321	426	230	328	324.08	1.01	-29678	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	654	-64.60	0.27	12	0.21	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	336	-3.87	20250110	314	2.87	20250102	534	-39.51	20240809	300	7.67	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
76	20250113	140149	57	100.00	KOSPI	유통	N	N	N	N	N	324	-4	5	-1.22	122517516	377740	107.81	328	328	322	426	230	328	324.34	1.01	-23259	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	656	-64.80	0.27	12	0.19	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
77	20250113	130148	57	100.00	KOSPI	유통	N	N	N	N	N	324	-4	5	-1.22	102948404	317089	90.50	328	328	323	426	230	328	324.67	1.01	4407	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	656	-64.80	0.27	12	0.16	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	336	-3.57	20250110	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
78	20250113	120149	57	100.00	KOSPI	유통	N	N	N	N	N	325	-3	5	-0.91	81580315	251127	71.68	328	328	323	426	230	328	324.86	1.01	28027	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	658	-65.00	0.27	12	0.12	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	336	-3.27	20250110	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
79	20250113	110149	57	100.00	KOSPI	유통	N	N	N	N	N	326	-2	5	-0.61	43479611	133594	38.13	328	328	324	426	230	328	325.46	1.01	31154	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	660	-65.20	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	336	-2.98	20250110	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
80	20250113	100149	57	100.00	KOSPI	유통	N	N	N	N	N	327	-1	5	-0.30	35496428	109064	31.13	328	328	324	426	230	328	325.46	1.01	44415	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	662	-65.40	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	336	-2.68	20250110	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
81	20250113	090150	57	100.00	KOSPI	유통	N	N	N	N	N	328	0	3	0.00	56744	173	0.05	328	328	328	426	230	328	328.00	1.01	0	340	334	330	324	320	332	322	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.00	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.60	N	004060	500	1012 억	2041033	N	N	168	N	N
82	20250110	160148	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	114583709	349210	113.84	332	336	326	425	229	327	328.12	0.99	23324	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	2007328	N	N	168	N	N
83	20250110	150148	57	100.00	KOSPI	유통	N	N	N	N	N	329	2	2	0.61	98801791	300996	98.12	332	336	326	425	229	327	328.25	0.99	1027	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	666	-65.80	0.27	12	0.15	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
84	20250110	140148	57	100.00	KOSPI	유통	N	N	N	N	N	329	2	2	0.61	60332373	183391	59.78	332	336	327	425	229	327	328.98	0.99	-15232	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	666	-65.80	0.27	12	0.09	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
85	20250110	130149	57	100.00	KOSPI	유통	N	N	N	N	N	329	2	2	0.61	47504202	144373	47.06	332	336	327	425	229	327	329.04	0.99	-17444	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	666	-65.80	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
86	20250110	120148	57	100.00	KOSPI	유통	N	N	N	N	N	329	2	2	0.61	46442405	141136	46.01	332	336	327	425	229	327	329.06	0.99	-17559	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	666	-65.80	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	336	-2.08	20250110	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
87	20250110	110148	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	40079029	121754	39.69	332	336	327	425	229	327	329.18	0.99	-15193	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.06	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
88	20250110	100149	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	36629513	111214	36.25	332	336	327	425	229	327	329.36	0.99	-15253	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	336	-2.38	20250110	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
89	20250110	090149	57	100.00	KOSPI	유통	N	N	N	N	N	336	9	2	2.75	6272143	18825	6.14	332	336	332	425	229	327	333.18	0.99	-4695	331	328	327	324	323	328	324	1012	98	500	220	1	1	202424960	680	-67.20	0.28	12	0.01	-5.00	1209.00	534	20240809	-37.08	300	20240805	12.00	336	0.00	20250110	314	7.01	20250102	534	-37.08	20240809	300	12.00	20240805	0.67	N	004060	500	1012 억	2007328	N	N	6	N	N
90	20250109	160147	57	100.00	KOSPI	유통	N	N	N	N	N	327	-2	5	-0.61	76991630	234967	39.99	329	330	326	427	231	329	327.67	1.01	-30584	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	662	-65.40	0.27	12	0.12	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	330	0.00	20250108	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.67	N	004060	500	1012 억	2039279	N	N	6	N	N
91	20250109	150148	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	71995137	219694	37.39	329	330	326	427	231	329	327.71	1.01	-30529	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.11	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	0.00	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
92	20250109	140148	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	65456860	199701	33.99	329	330	326	427	231	329	327.77	1.01	-30524	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.10	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	0.00	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
93	20250109	130148	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	43592985	132921	22.62	329	330	326	427	231	329	327.96	1.01	-30431	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	0.00	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
94	20250109	120148	57	100.00	KOSPI	유통	N	N	N	N	N	328	-1	5	-0.30	39355374	120021	20.43	329	329	326	427	231	329	327.90	1.01	-30429	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	664	-65.60	0.27	12	0.06	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	330	-0.61	20250108	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
95	20250109	110148	57	100.00	KOSPI	유통	N	N	N	N	N	328	-1	5	-0.30	23275222	70919	12.07	329	329	326	427	231	329	328.19	1.01	-38159	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	664	-65.60	0.27	12	0.04	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	330	-0.61	20250108	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
96	20250109	100148	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	14296428	43546	7.41	329	329	326	427	231	329	328.31	1.01	-13046	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.02	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	-0.30	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
97	20250109	090148	57	100.00	KOSPI	유통	N	N	N	N	N	329	0	3	0.00	2408414	7331	1.25	329	329	328	427	231	329	328.52	1.01	2984	334	331	327	324	320	333	326	1012	98	500	230	1	1	202424960	666	-65.80	0.27	12	0.00	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	-0.30	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.67	N	004060	500	1012 억	2039279	N	N	119	N	N
98	20250108	160147	57	100.00	KOSPI	유통	N	N	N	N	N	329	4	2	1.23	186096062	570243	238.84	324	330	323	422	228	325	326.35	0.96	105351	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	666	-65.80	0.27	12	0.28	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	-0.30	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.68	N	004060	500	1012 억	1934129	N	N	119	N	N
99	20250108	150148	57	100.00	KOSPI	유통	N	N	N	N	N	327	2	2	0.62	155810351	478076	200.24	324	330	323	422	228	325	325.91	0.96	103947	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.24	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	330	-0.91	20250108	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
100	20250108	140149	57	100.00	KOSPI	유통	N	N	N	N	N	325	0	3	0.00	112646773	345119	144.55	324	330	323	422	228	325	326.40	0.96	42199	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.17	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	330	-1.52	20250108	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
101	20250108	130149	57	100.00	KOSPI	유통	N	N	N	N	N	329	4	2	1.23	108050255	331047	138.66	324	330	323	422	228	325	326.39	0.96	40139	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	666	-65.80	0.27	12	0.16	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	330	-0.30	20250108	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
102	20250108	120148	57	100.00	KOSPI	유통	N	N	N	N	N	327	2	2	0.62	78657466	241423	101.12	324	327	323	422	228	325	325.81	0.96	43605	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.12	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	329	-0.61	20250107	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
103	20250108	110147	57	100.00	KOSPI	유통	N	N	N	N	N	327	2	2	0.62	33236793	102466	42.92	324	327	323	422	228	325	324.37	0.96	41285	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	329	-0.61	20250107	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
104	20250108	100147	57	100.00	KOSPI	유통	N	N	N	N	N	325	0	3	0.00	28220859	87025	36.45	324	326	323	422	228	325	324.28	0.96	40111	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.04	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	329	-1.22	20250107	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
105	20250108	090150	57	100.00	KOSPI	유통	N	N	N	N	N	324	-1	5	-0.31	20088	62	0.03	324	324	324	422	228	325	324.00	0.96	0	331	328	326	323	321	327	322	1012	97	500	220	1	1	202424960	656	-64.80	0.27	12	0.00	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	329	-1.52	20250107	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.68	N	004060	500	1012 억	1934129	N	N	63	N	N
106	20250107	160147	57	100.00	KOSPI	유통	N	N	N	N	N	325	-2	5	-0.61	77791941	237995	56.19	329	329	324	425	229	327	326.93	0.96	-9365	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	658	-65.00	0.27	12	0.12	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	329	-1.22	20250107	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.68	N	004060	500	1012 억	1934685	N	N	63	N	N
107	20250107	150148	57	100.00	KOSPI	유통	N	N	N	N	N	327	0	3	0.00	65006112	198681	46.91	329	329	324	425	229	327	327.19	0.96	-10700	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	662	-65.40	0.27	12	0.10	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	329	-0.61	20250107	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
108	20250107	140147	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	60971670	186321	43.99	329	329	324	425	229	327	327.24	0.96	-10772	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.09	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	329	-0.30	20250107	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
109	20250107	130147	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	53341001	162986	38.48	329	329	324	425	229	327	327.27	0.96	9026	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.08	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	329	-0.30	20250107	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
110	20250107	120147	57	100.00	KOSPI	유통	N	N	N	N	N	327	0	3	0.00	48625689	148570	35.08	329	329	324	425	229	327	327.29	0.96	9026	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	662	-65.40	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	329	-0.61	20250107	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
111	20250107	110146	57	100.00	KOSPI	유통	N	N	N	N	N	329	2	2	0.61	44594118	136190	32.15	329	329	324	425	229	327	327.44	0.96	9026	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	666	-65.80	0.27	12	0.07	-5.00	1209.00	534	20240809	-38.39	300	20240805	9.67	329	0.00	20250107	314	4.78	20250102	534	-38.39	20240809	300	9.67	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
112	20250107	100148	57	100.00	KOSPI	유통	N	N	N	N	N	328	1	2	0.31	33732483	103067	24.33	329	329	324	425	229	327	327.29	0.96	12344	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	664	-65.60	0.27	12	0.05	-5.00	1209.00	534	20240809	-38.58	300	20240805	9.33	329	-0.30	20250107	314	4.46	20250102	534	-38.58	20240809	300	9.33	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
113	20250107	090147	57	100.00	KOSPI	유통	N	N	N	N	N	325	-2	5	-0.61	6087305	18545	4.38	329	329	325	425	229	327	328.25	0.96	-2250	331	328	324	321	317	330	323	1012	98	500	220	1	1	202424960	658	-65.00	0.27	12	0.01	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	329	-1.22	20250107	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.68	N	004060	500	1012 억	1934685	N	N	0	N	N
114	20250106	160146	57	100.00	KOSPI	유통	N	N	N	N	N	327	2	2	0.62	137134267	423049	161.76	323	327	320	422	228	325	324.04	0.97	61382	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.21	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	327	0.00	20250103	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
115	20250106	150146	57	100.00	KOSPI	유통	N	N	N	N	N	327	2	2	0.62	126587448	390778	149.42	323	327	320	422	228	325	323.94	0.97	58685	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	662	-65.40	0.27	12	0.19	-5.00	1209.00	534	20240809	-38.76	300	20240805	9.00	327	0.00	20250103	314	4.14	20250102	534	-38.76	20240809	300	9.00	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
116	20250106	140145	57	100.00	KOSPI	유통	N	N	N	N	N	326	1	2	0.31	118711044	366596	140.18	323	327	320	422	228	325	323.82	0.97	56440	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.18	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	327	0.00	20250103	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
117	20250106	130146	57	100.00	KOSPI	유통	N	N	N	N	N	326	1	2	0.31	110213085	340453	130.18	323	327	320	422	228	325	323.72	0.97	43185	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.17	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	327	0.00	20250103	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
118	20250106	120145	57	100.00	KOSPI	유통	N	N	N	N	N	326	1	2	0.31	106285803	328380	125.56	323	327	320	422	228	325	323.67	0.97	37439	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	660	-65.20	0.27	12	0.16	-5.00	1209.00	534	20240809	-38.95	300	20240805	8.67	327	0.00	20250103	314	3.82	20250102	534	-38.95	20240809	300	8.67	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
119	20250106	110146	57	100.00	KOSPI	유통	N	N	N	N	N	325	0	3	0.00	95580562	295422	112.96	323	327	320	422	228	325	323.54	0.97	24600	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.15	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	327	0.00	20250103	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
120	20250106	100145	57	100.00	KOSPI	유통	N	N	N	N	N	325	0	3	0.00	12079485	37224	14.23	323	327	322	422	228	325	324.51	0.97	756	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.02	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	327	0.00	20250103	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
121	20250106	090144	57	100.00	KOSPI	유통	N	N	N	N	N	325	0	3	0.00	256867	795	0.30	323	325	323	422	228	325	323.10	0.97	-105	330	327	324	321	318	329	323	1012	97	500	220	1	1	202424960	658	-65.00	0.27	12	0.00	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	327	-0.61	20250103	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1955723	N	N	0	N	N
122	20250103	160145	57	100.00	KOSPI	유통	N	N	N	N	N	325	5	2	1.56	84420149	261400	52.27	321	327	321	416	224	320	322.95	0.92	94381	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	658	-65.00	0.27	12	0.13	-5.00	1209.00	534	20240809	-39.14	300	20240805	8.33	327	-0.61	20250103	314	3.50	20250102	534	-39.14	20240809	300	8.33	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
123	20250103	150145	57	100.00	KOSPI	유통	N	N	N	N	N	324	4	2	1.25	77870720	241152	48.22	321	327	321	416	224	320	322.91	0.92	93718	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.12	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	327	-0.92	20250103	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
124	20250103	140145	57	100.00	KOSPI	유통	N	N	N	N	N	323	3	2	0.94	61915382	191527	38.30	321	327	321	416	224	320	323.27	0.92	89762	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	654	-64.60	0.27	12	0.09	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	327	-1.22	20250103	314	2.87	20250102	534	-39.51	20240809	300	7.67	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
125	20250103	130145	57	100.00	KOSPI	유통	N	N	N	N	N	324	4	2	1.25	29714710	92149	18.43	321	324	321	416	224	320	322.46	0.92	60945	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.05	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	324	0.00	20250103	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
126	20250103	120145	57	100.00	KOSPI	유통	N	N	N	N	N	324	4	2	1.25	28495829	88387	17.67	321	324	321	416	224	320	322.40	0.92	60945	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.04	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	324	0.00	20250103	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
127	20250103	110145	57	100.00	KOSPI	유통	N	N	N	N	N	324	4	2	1.25	24347825	75514	15.10	321	324	321	416	224	320	322.43	0.92	54056	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	656	-64.80	0.27	12	0.04	-5.00	1209.00	534	20240809	-39.33	300	20240805	8.00	324	0.00	20250103	314	3.18	20250102	534	-39.33	20240809	300	8.00	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
128	20250103	100145	57	100.00	KOSPI	유통	N	N	N	N	N	323	3	2	0.94	8979426	27910	5.58	321	323	321	416	224	320	321.73	0.92	13742	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	654	-64.60	0.27	12	0.01	-5.00	1209.00	534	20240809	-39.51	300	20240805	7.67	323	0.00	20250103	314	2.87	20250102	534	-39.51	20240809	300	7.67	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
129	20250103	090145	57	100.00	KOSPI	유통	N	N	N	N	N	322	2	2	0.62	42379	132	0.03	321	322	321	416	224	320	321.05	0.92	-25	326	322	318	314	310	325	317	1012	96	500	220	1	1	202424960	652	-64.40	0.27	12	0.00	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	322	0.00	20250102	314	2.55	20250102	534	-39.70	20240809	300	7.33	20240805	0.65	N	004060	500	1012 억	1864765	N	N	7	N	N
130	20250102	160145	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	158372535	499969	147.48	318	322	314	416	224	320	316.50	0.91	23664	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	648	-64.00	0.26	12	0.25	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	322	-0.62	20250102	314	1.91	20250102	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	7	N	N
131	20250102	150145	57	100.00	KOSPI	유통	N	N	N	N	N	321	1	2	0.31	144027864	455147	134.26	318	322	314	416	224	320	316.44	0.91	17826	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	650	-64.20	0.27	12	0.22	-5.00	1209.00	534	20240809	-39.89	300	20240805	7.00	322	-0.31	20250102	314	2.23	20250102	534	-39.89	20240809	300	7.00	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
132	20250102	140143	57	100.00	KOSPI	유통	N	N	N	N	N	317	-3	5	-0.94	123576509	391031	115.35	318	322	314	416	224	320	316.03	0.91	5405	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	642	-63.40	0.26	12	0.19	-5.00	1209.00	534	20240809	-40.64	300	20240805	5.67	322	-1.55	20250102	314	0.96	20250102	534	-40.64	20240809	300	5.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
133	20250102	130145	57	100.00	KOSPI	유통	N	N	N	N	N	316	-4	5	-1.25	101985235	322677	95.18	318	322	314	416	224	320	316.06	0.91	-1321	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	640	-63.20	0.26	12	0.16	-5.00	1209.00	534	20240809	-40.82	300	20240805	5.33	322	-1.86	20250102	314	0.64	20250102	534	-40.82	20240809	300	5.33	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
134	20250102	120144	57	100.00	KOSPI	유통	N	N	N	N	N	317	-3	5	-0.94	55887342	176475	52.06	318	322	315	416	224	320	316.69	0.91	15910	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	642	-63.40	0.26	12	0.09	-5.00	1209.00	534	20240809	-40.64	300	20240805	5.67	322	-1.55	20250102	315	0.63	20250102	534	-40.64	20240809	300	5.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
135	20250102	110140	57	100.00	KOSPI	유통	N	N	N	N	N	318	-2	5	-0.62	40025495	126392	37.28	318	322	315	416	224	320	316.68	0.91	13246	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	644	-63.60	0.26	12	0.06	-5.00	1209.00	534	20240809	-40.45	300	20240805	6.00	322	-1.24	20250102	315	0.95	20250102	534	-40.45	20240809	300	6.00	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
136	20250102	100145	57	100.00	KOSPI	유통	N	N	N	N	N	322	2	2	0.62	1809481	5690	1.68	318	322	318	416	224	320	318.01	0.91	-834	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	652	-64.40	0.27	12	0.00	-5.00	1209.00	534	20240809	-39.70	300	20240805	7.33	322	0.00	20250102	318	1.26	20250102	534	-39.70	20240809	300	7.33	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N
137	20250102	090144	57	100.00	KOSPI	유통	N	N	N	N	N	320	0	3	0.00	0	0	0.00	0	0	0	416	224	320	0.00	0.91	0	328	323	319	314	310	324	315	1012	96	500	220	1	1	202424960	648	-64.00	0.26	12	0.00	-5.00	1209.00	534	20240809	-40.07	300	20240805	6.67	0	0.00	0	0	0.00	0	534	-40.07	20240809	300	6.67	20240805	0.66	N	004060	500	1012 억	1847053	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History