KissMeData/004270/price/prices-20250101.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160156	57	100.00	KOSPI	유통	N	N	N	N	N	1080	4	2	0.37	37041759	34200	72.63	1064	1089	1064	1398	754	1076	1083.09	0.55	4211	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	391	-3.86	0.35	12	0.09	-280.00	3072.00	2275	20240118	-52.53	952	20241210	13.45	1172	-7.85	20250106	1063	1.60	20250123	2250	-52.00	20240328	952	13.45	20241210	0.84	N	004270	500	181 억	199173	N	N	1	N	N
3	20250124	150156	57	100.00	KOSPI	유통	N	N	N	N	N	1089	13	2	1.21	33303877	30740	65.28	1064	1089	1064	1398	754	1076	1083.41	0.55	3942	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	394	-3.89	0.35	12	0.08	-280.00	3072.00	2275	20240118	-52.13	952	20241210	14.39	1172	-7.08	20250106	1063	2.45	20250123	2250	-51.60	20240328	952	14.39	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
4	20250124	140157	57	100.00	KOSPI	유통	N	N	N	N	N	1084	8	2	0.74	20637269	19098	40.56	1064	1089	1064	1398	754	1076	1080.60	0.55	4151	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	393	-3.87	0.35	12	0.05	-280.00	3072.00	2275	20240118	-52.35	952	20241210	13.87	1172	-7.51	20250106	1063	1.98	20250123	2250	-51.82	20240328	952	13.87	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
5	20250124	130157	57	100.00	KOSPI	유통	N	N	N	N	N	1083	7	2	0.65	20359552	18842	40.02	1064	1089	1064	1398	754	1076	1080.54	0.55	4166	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	392	-3.87	0.35	12	0.05	-280.00	3072.00	2275	20240118	-52.40	952	20241210	13.76	1172	-7.59	20250106	1063	1.88	20250123	2250	-51.87	20240328	952	13.76	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
6	20250124	120156	57	100.00	KOSPI	유통	N	N	N	N	N	1076	0	3	0.00	8820344	8180	17.37	1064	1083	1064	1398	754	1076	1078.28	0.55	-1132	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	390	-3.84	0.35	12	0.02	-280.00	3072.00	2275	20240118	-52.70	952	20241210	13.03	1172	-8.19	20250106	1063	1.22	20250123	2250	-52.18	20240328	952	13.03	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
7	20250124	110157	57	100.00	KOSPI	유통	N	N	N	N	N	1082	6	2	0.56	6009814	5570	11.83	1064	1083	1064	1398	754	1076	1078.96	0.55	-1130	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	392	-3.86	0.35	12	0.02	-280.00	3072.00	2275	20240118	-52.44	952	20241210	13.66	1172	-7.68	20250106	1063	1.79	20250123	2250	-51.91	20240328	952	13.66	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
8	20250124	100157	57	100.00	KOSPI	유통	N	N	N	N	N	1083	7	2	0.65	3372265	3126	6.64	1064	1083	1064	1398	754	1076	1078.78	0.55	-1100	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	392	-3.87	0.35	12	0.01	-280.00	3072.00	2275	20240118	-52.40	952	20241210	13.76	1172	-7.59	20250106	1063	1.88	20250123	2250	-51.87	20240328	952	13.76	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
9	20250124	090157	57	100.00	KOSPI	유통	N	N	N	N	N	1077	1	2	0.09	140682	131	0.28	1064	1077	1064	1398	754	1076	1073.91	0.55	-102	1096	1085	1074	1063	1052	1080	1058	181	322	500	680	1	1	36212160	390	-3.85	0.35	12	0.00	-280.00	3072.00	2275	20240118	-52.66	952	20241210	13.13	1172	-8.11	20250106	1063	1.32	20250123	2250	-52.13	20240328	952	13.13	20241210	0.84	N	004270	500	181 억	199173	N	N	0	N	N
10	20250123	160157	57	100.00	KOSPI	유통	N	N	N	N	N	1076	-6	5	-0.55	50438219	46986	88.18	1080	1085	1063	1406	758	1082	1073.47	0.55	-655	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	390	-3.84	0.35	12	0.13	-280.00	3072.00	2275	20240118	-52.70	952	20241210	13.03	1172	-8.19	20250106	1063	1.22	20250123	2250	-52.18	20240328	952	13.03	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
11	20250123	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1075	-7	5	-0.65	48824510	45485	85.37	1080	1085	1063	1406	758	1082	1073.42	0.55	-90	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	389	-3.84	0.35	12	0.13	-280.00	3072.00	2275	20240118	-52.75	952	20241210	12.92	1172	-8.28	20250106	1063	1.13	20250123	2250	-52.22	20240328	952	12.92	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
12	20250123	140156	57	100.00	KOSPI	유통	N	N	N	N	N	1070	-12	5	-1.11	47017130	43793	82.19	1080	1085	1063	1406	758	1082	1073.62	0.55	-630	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	387	-3.82	0.35	12	0.12	-280.00	3072.00	2275	20240118	-52.97	952	20241210	12.39	1172	-8.70	20250106	1063	0.66	20250123	2250	-52.44	20240328	952	12.39	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
13	20250123	130156	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-9	5	-0.83	14459409	13497	25.33	1080	1085	1063	1406	758	1082	1071.31	0.55	-243	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	389	-3.83	0.35	12	0.04	-280.00	3072.00	2275	20240118	-52.84	952	20241210	12.71	1172	-8.45	20250106	1063	0.94	20250123	2250	-52.31	20240328	952	12.71	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
14	20250123	120156	57	100.00	KOSPI	유통	N	N	N	N	N	1073	-9	5	-0.83	14457263	13495	25.33	1080	1085	1063	1406	758	1082	1071.31	0.55	-243	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	389	-3.83	0.35	12	0.04	-280.00	3072.00	2275	20240118	-52.84	952	20241210	12.71	1172	-8.45	20250106	1063	0.94	20250123	2250	-52.31	20240328	952	12.71	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
15	20250123	110157	57	100.00	KOSPI	유통	N	N	N	N	N	1069	-13	5	-1.20	7093238	6587	12.36	1080	1085	1069	1406	758	1082	1076.85	0.55	-250	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	387	-3.82	0.35	12	0.02	-280.00	3072.00	2275	20240118	-53.01	952	20241210	12.29	1172	-8.79	20250106	1069	0.00	20250123	2250	-52.49	20240328	952	12.29	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
16	20250123	100156	57	100.00	KOSPI	유통	N	N	N	N	N	1072	-10	5	-0.92	5139706	4762	8.94	1080	1085	1071	1406	758	1082	1079.32	0.55	-180	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	388	-3.83	0.35	12	0.01	-280.00	3072.00	2275	20240118	-52.88	952	20241210	12.61	1172	-8.53	20250106	1071	0.09	20250123	2250	-52.36	20240328	952	12.61	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
17	20250123	090156	57	100.00	KOSPI	유통	N	N	N	N	N	1085	3	2	0.28	1822279	1684	3.16	1080	1085	1080	1406	758	1082	1082.11	0.55	483	1124	1102	1092	1070	1060	1098	1066	181	324	500	690	1	1	36212160	393	-3.88	0.35	12	0.00	-280.00	3072.00	2275	20240118	-52.31	952	20241210	13.97	1172	-7.42	20250106	1080	0.46	20250123	2250	-51.78	20240328	952	13.97	20241210	0.83	N	004270	500	181 억	199803	N	N	0	N	N
18	20250122	160156	57	100.00	KOSPI	유통	N	N	N	N	N	1082	-33	5	-2.96	58259591	53281	560.62	1114	1114	1082	1449	781	1115	1093.44	0.56	-1396	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	392	-3.86	0.35	12	0.15	-280.00	3072.00	2275	20240118	-52.44	952	20241210	13.66	1172	-7.68	20250106	1082	0.00	20250122	2250	-51.91	20240328	952	13.66	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
19	20250122	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1085	-30	5	-2.69	53142709	48556	510.90	1114	1114	1084	1449	781	1115	1094.46	0.56	998	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	393	-3.88	0.35	12	0.13	-280.00	3072.00	2275	20240118	-52.31	952	20241210	13.97	1172	-7.42	20250106	1084	0.09	20250122	2250	-51.78	20240328	952	13.97	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
20	20250122	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1090	-25	5	-2.24	44753984	40835	429.66	1114	1114	1088	1449	781	1115	1095.97	0.56	1277	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	395	-3.89	0.35	12	0.11	-280.00	3072.00	2275	20240118	-52.09	952	20241210	14.50	1172	-7.00	20250106	1088	0.18	20250122	2250	-51.56	20240328	952	14.50	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
21	20250122	130155	57	100.00	KOSPI	유통	N	N	N	N	N	1097	-18	5	-1.61	25905197	23562	247.92	1114	1114	1096	1449	781	1115	1099.45	0.56	1468	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	397	-3.92	0.36	12	0.07	-280.00	3072.00	2275	20240118	-51.78	952	20241210	15.23	1172	-6.40	20250106	1096	0.09	20250122	2250	-51.24	20240328	952	15.23	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
22	20250122	120154	57	100.00	KOSPI	유통	N	N	N	N	N	1098	-17	5	-1.52	24705804	22469	236.42	1114	1114	1096	1449	781	1115	1099.55	0.56	1506	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	398	-3.92	0.36	12	0.06	-280.00	3072.00	2275	20240118	-51.74	952	20241210	15.34	1172	-6.31	20250106	1096	0.18	20250122	2250	-51.20	20240328	952	15.34	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
23	20250122	110155	57	100.00	KOSPI	유통	N	N	N	N	N	1099	-16	5	-1.43	20541616	18677	196.52	1114	1114	1096	1449	781	1115	1099.83	0.56	1526	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	398	-3.92	0.36	12	0.05	-280.00	3072.00	2275	20240118	-51.69	952	20241210	15.44	1172	-6.23	20250106	1096	0.27	20250122	2250	-51.16	20240328	952	15.44	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
24	20250122	100155	57	100.00	KOSPI	유통	N	N	N	N	N	1099	-16	5	-1.43	12508188	11360	119.53	1114	1114	1096	1449	781	1115	1101.07	0.56	1697	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	398	-3.92	0.36	12	0.03	-280.00	3072.00	2275	20240118	-51.69	952	20241210	15.44	1172	-6.23	20250106	1096	0.27	20250122	2250	-51.16	20240328	952	15.44	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
25	20250122	090155	57	100.00	KOSPI	유통	N	N	N	N	N	1112	-3	5	-0.27	198128	178	1.87	1114	1114	1112	1449	781	1115	1113.08	0.56	-96	1134	1124	1117	1107	1100	1121	1104	181	334	500	710	1	1	36212160	403	-3.97	0.36	12	0.00	-280.00	3072.00	2275	20240118	-51.12	952	20241210	16.81	1172	-5.12	20250106	1105	0.63	20250114	2250	-50.58	20240328	952	16.81	20241210	0.83	N	004270	500	181 억	201200	N	N	8	N	N
26	20250121	160155	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	10538286	9467	23.17	1117	1127	1110	1452	782	1117	1113.15	0.56	-1286	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.03	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	8	N	N
27	20250121	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	9522310	8554	20.93	1117	1127	1110	1452	782	1117	1113.20	0.56	-1276	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.02	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
28	20250121	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1113	-4	5	-0.36	5963863	5351	13.09	1117	1127	1111	1452	782	1117	1114.53	0.56	-1251	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	403	-3.98	0.36	12	0.01	-280.00	3072.00	2320	20240112	-52.03	952	20241210	16.91	1172	-5.03	20250106	1105	0.72	20250114	2250	-50.53	20240328	952	16.91	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
29	20250121	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	5564336	4992	12.22	1117	1127	1111	1452	782	1117	1114.65	0.56	-1019	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
30	20250121	120155	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	4931197	4423	10.82	1117	1127	1111	1452	782	1117	1114.90	0.56	-972	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
31	20250121	110150	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	4183192	3750	9.18	1117	1127	1112	1452	782	1117	1115.52	0.56	-880	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
32	20250121	100148	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-2	5	-0.18	2917530	2613	6.39	1117	1127	1114	1452	782	1117	1116.54	0.56	-786	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	404	-3.98	0.36	12	0.01	-280.00	3072.00	2320	20240112	-51.94	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
33	20250121	090155	57	100.00	KOSPI	유통	N	N	N	N	N	1119	2	2	0.18	21233	19	0.05	1117	1119	1117	1452	782	1117	1117.53	0.56	-7	1141	1129	1117	1105	1093	1123	1099	181	335	500	710	1	1	36212160	405	-4.00	0.36	12	0.00	-280.00	3072.00	2320	20240112	-51.77	952	20241210	17.54	1172	-4.52	20250106	1105	1.27	20250114	2250	-50.27	20240328	952	17.54	20241210	0.83	N	004270	500	181 억	202480	N	N	16	N	N
34	20250120	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1117	-14	5	-1.24	45446651	40864	204.19	1129	1129	1105	1470	792	1131	1112.14	0.56	-332	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	404	-3.99	0.36	12	0.11	-280.00	3072.00	2425	20240111	-53.94	952	20241210	17.33	1172	-4.69	20250106	1105	1.09	20250120	2250	-50.36	20240328	952	17.33	20241210	0.82	N	004270	500	181 억	202791	N	N	16	N	N
35	20250120	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1112	-19	5	-1.68	43552535	39164	195.69	1129	1129	1105	1470	792	1131	1112.06	0.56	-47	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	403	-3.97	0.36	12	0.11	-280.00	3072.00	2425	20240111	-54.14	952	20241210	16.81	1172	-5.12	20250106	1105	0.63	20250120	2250	-50.58	20240328	952	16.81	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
36	20250120	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1113	-18	5	-1.59	39973534	35943	179.60	1129	1129	1105	1470	792	1131	1112.14	0.56	12	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	403	-3.98	0.36	12	0.10	-280.00	3072.00	2425	20240111	-54.10	952	20241210	16.91	1172	-5.03	20250106	1105	0.72	20250120	2250	-50.53	20240328	952	16.91	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
37	20250120	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1113	-18	5	-1.59	37377241	33611	167.95	1129	1129	1105	1470	792	1131	1112.05	0.56	13	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	403	-3.98	0.36	12	0.09	-280.00	3072.00	2425	20240111	-54.10	952	20241210	16.91	1172	-5.03	20250106	1105	0.72	20250120	2250	-50.53	20240328	952	16.91	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
38	20250120	120155	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-16	5	-1.41	36290001	32633	163.06	1129	1129	1105	1470	792	1131	1112.06	0.56	38	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	404	-3.98	0.36	12	0.09	-280.00	3072.00	2425	20240111	-54.02	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250120	2250	-50.44	20240328	952	17.12	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
39	20250120	110154	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-16	5	-1.41	35794989	32189	160.84	1129	1129	1105	1470	792	1131	1112.03	0.56	107	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	404	-3.98	0.36	12	0.09	-280.00	3072.00	2425	20240111	-54.02	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250120	2250	-50.44	20240328	952	17.12	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
40	20250120	100155	57	100.00	KOSPI	유통	N	N	N	N	N	1115	-16	5	-1.41	10175617	9105	45.50	1129	1129	1114	1470	792	1131	1117.59	0.56	868	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	404	-3.98	0.36	12	0.03	-280.00	3072.00	2425	20240111	-54.02	952	20241210	17.12	1172	-4.86	20250106	1105	0.90	20250114	2250	-50.44	20240328	952	17.12	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
41	20250120	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1127	-4	5	-0.35	667237	591	2.95	1129	1129	1127	1470	792	1131	1129.00	0.56	88	1143	1137	1134	1128	1125	1135	1126	181	339	500	720	1	1	36212160	408	-4.03	0.37	12	0.00	-280.00	3072.00	2425	20240111	-53.53	952	20241210	18.38	1172	-3.84	20250106	1105	1.99	20250114	2250	-49.91	20240328	952	18.38	20241210	0.82	N	004270	500	181 억	202791	N	N	7	N	N
42	20250117	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1131	-6	5	-0.53	22732053	20012	49.12	1138	1140	1131	1478	796	1137	1135.92	0.56	-1077	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	410	-4.04	0.37	12	0.06	-280.00	3072.00	2425	20240111	-53.36	952	20241210	18.80	1172	-3.50	20250106	1105	2.35	20250114	2275	-50.29	20240118	952	18.80	20241210	0.83	N	004270	500	181 억	203918	N	N	7	N	N
43	20250117	150154	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-1	5	-0.09	19083494	16789	41.21	1138	1140	1131	1478	796	1137	1136.67	0.56	-151	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	411	-4.06	0.37	12	0.05	-280.00	3072.00	2425	20240111	-53.15	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
44	20250117	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1135	-2	5	-0.18	19034646	16746	41.10	1138	1140	1131	1478	796	1137	1136.67	0.56	-176	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	411	-4.05	0.37	12	0.05	-280.00	3072.00	2425	20240111	-53.20	952	20241210	19.22	1172	-3.16	20250106	1105	2.71	20250114	2275	-50.11	20240118	952	19.22	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
45	20250117	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1137	0	3	0.00	19005124	16720	41.04	1138	1140	1131	1478	796	1137	1136.67	0.56	-176	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	412	-4.06	0.37	12	0.05	-280.00	3072.00	2425	20240111	-53.11	952	20241210	19.43	1172	-2.99	20250106	1105	2.90	20250114	2275	-50.02	20240118	952	19.43	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
46	20250117	120154	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-1	5	-0.09	18537150	16308	40.03	1138	1140	1131	1478	796	1137	1136.69	0.56	-201	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	411	-4.06	0.37	12	0.05	-280.00	3072.00	2425	20240111	-53.15	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
47	20250117	110153	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-1	5	-0.09	5196105	4582	11.25	1138	1140	1131	1478	796	1137	1134.03	0.56	-201	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	411	-4.06	0.37	12	0.01	-280.00	3072.00	2425	20240111	-53.15	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
48	20250117	100154	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-1	5	-0.09	2248280	1987	4.88	1138	1140	1131	1478	796	1137	1131.49	0.56	-335	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	411	-4.06	0.37	12	0.01	-280.00	3072.00	2425	20240111	-53.15	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
49	20250117	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1137	0	3	0.00	0	0	0.00	0	0	0	1478	796	1137	0.00	0.56	0	1164	1150	1141	1127	1118	1146	1123	181	341	500	720	1	1	36212160	412	-4.06	0.37	12	0.00	-280.00	3072.00	2425	20240111	-53.11	952	20241210	19.43	1172	-2.99	20250106	1105	2.90	20250114	2275	-50.02	20240118	952	19.43	20241210	0.83	N	004270	500	181 억	203918	N	N	15	N	N
50	20250116	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1137	-8	5	-0.70	45854464	40252	254.21	1145	1155	1132	1488	802	1145	1139.20	0.57	-1267	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	412	-4.06	0.37	12	0.11	-280.00	3072.00	2440	20240109	-53.40	952	20241210	19.43	1172	-2.99	20250106	1105	2.90	20250114	2275	-50.02	20240118	952	19.43	20241210	0.83	N	004270	500	181 억	205153	N	N	15	N	N
51	20250116	150148	57	100.00	KOSPI	유통	N	N	N	N	N	1145	0	3	0.00	44966227	39471	249.28	1145	1155	1132	1488	802	1145	1139.22	0.57	-831	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	415	-4.09	0.37	12	0.11	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
52	20250116	140154	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-9	5	-0.79	38411650	33693	212.79	1145	1155	1132	1488	802	1145	1140.05	0.57	-795	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	411	-4.06	0.37	12	0.09	-280.00	3072.00	2440	20240109	-53.44	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
53	20250116	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1136	-9	5	-0.79	37381689	32786	207.06	1145	1155	1132	1488	802	1145	1140.17	0.57	-775	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	411	-4.06	0.37	12	0.09	-280.00	3072.00	2440	20240109	-53.44	952	20241210	19.33	1172	-3.07	20250106	1105	2.81	20250114	2275	-50.07	20240118	952	19.33	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
54	20250116	120154	57	100.00	KOSPI	유통	N	N	N	N	N	1138	-7	5	-0.61	20239486	17699	111.78	1145	1155	1132	1488	802	1145	1143.54	0.57	-597	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	412	-4.06	0.37	12	0.05	-280.00	3072.00	2440	20240109	-53.36	952	20241210	19.54	1172	-2.90	20250106	1105	2.99	20250114	2275	-49.98	20240118	952	19.54	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
55	20250116	110154	57	100.00	KOSPI	유통	N	N	N	N	N	1144	-1	5	-0.09	6326409	5529	34.92	1145	1155	1132	1488	802	1145	1144.22	0.57	-1081	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	414	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.11	952	20241210	20.17	1172	-2.39	20250106	1105	3.53	20250114	2275	-49.71	20240118	952	20.17	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
56	20250116	100154	57	100.00	KOSPI	유통	N	N	N	N	N	1146	1	2	0.09	4983099	4348	27.46	1145	1155	1144	1488	802	1145	1146.07	0.57	-951	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	415	-4.09	0.37	12	0.01	-280.00	3072.00	2440	20240109	-53.03	952	20241210	20.38	1172	-2.22	20250106	1105	3.71	20250114	2275	-49.63	20240118	952	20.38	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
57	20250116	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1145	0	3	0.00	684715	598	3.78	1145	1150	1145	1488	802	1145	1145.01	0.57	-19	1161	1152	1145	1136	1129	1149	1133	181	343	500	730	1	1	36212160	415	-4.09	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.83	N	004270	500	181 억	205153	N	N	2	N	N
58	20250115	160154	57	100.00	KOSPI	유통	N	N	N	N	N	1145	-3	5	-0.26	18087280	15831	176.17	1151	1154	1138	1492	804	1148	1142.52	0.57	-1760	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	415	-4.09	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.83	N	004270	500	181 억	206913	N	N	2	N	N
59	20250115	150155	57	100.00	KOSPI	유통	N	N	N	N	N	1144	-4	5	-0.35	16612868	14538	161.78	1151	1154	1138	1492	804	1148	1142.72	0.57	-1749	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	414	-4.09	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.11	952	20241210	20.17	1172	-2.39	20250106	1105	3.53	20250114	2275	-49.71	20240118	952	20.17	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
60	20250115	140155	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-1	5	-0.09	12142468	10616	118.14	1151	1154	1138	1492	804	1148	1143.79	0.57	-1632	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	415	-4.10	0.37	12	0.03	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1105	3.80	20250114	2275	-49.58	20240118	952	20.48	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
61	20250115	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-1	5	-0.09	9754507	8534	94.97	1151	1154	1138	1492	804	1148	1143.02	0.57	-1203	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	415	-4.10	0.37	12	0.02	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1105	3.80	20250114	2275	-49.58	20240118	952	20.48	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
62	20250115	120155	57	100.00	KOSPI	유통	N	N	N	N	N	1141	-7	5	-0.61	8565541	7493	83.39	1151	1154	1138	1492	804	1148	1143.14	0.57	-1163	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	413	-4.08	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.24	952	20241210	19.85	1172	-2.65	20250106	1105	3.26	20250114	2275	-49.85	20240118	952	19.85	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
63	20250115	110154	57	100.00	KOSPI	유통	N	N	N	N	N	1142	-6	5	-0.52	5253700	4586	51.03	1151	1154	1139	1492	804	1148	1145.60	0.57	-852	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	414	-4.08	0.37	12	0.01	-280.00	3072.00	2440	20240109	-53.20	952	20241210	19.96	1172	-2.56	20250106	1105	3.35	20250114	2275	-49.80	20240118	952	19.96	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
64	20250115	100154	57	100.00	KOSPI	유통	N	N	N	N	N	1149	1	2	0.09	4686278	4090	45.52	1151	1154	1139	1492	804	1148	1145.79	0.57	-784	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1105	3.98	20250114	2275	-49.49	20240118	952	20.69	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
65	20250115	090154	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-1	5	-0.09	588144	511	5.69	1151	1151	1147	1492	804	1148	1150.97	0.57	-80	1192	1169	1137	1114	1082	1154	1099	181	344	500	730	1	1	36212160	415	-4.10	0.37	12	0.00	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1105	3.80	20250114	2275	-49.58	20240118	952	20.48	20241210	0.83	N	004270	500	181 억	206913	N	N	3	N	N
66	20250114	160152	57	100.00	KOSPI	유통	N	N	N	N	N	1148	-2	5	-0.17	10259707	8985	61.04	1160	1160	1105	1495	805	1150	1141.87	0.57	-14	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	416	-4.10	0.37	12	0.02	-280.00	3072.00	2440	20240109	-52.95	952	20241210	20.59	1172	-2.05	20250106	1105	3.89	20250114	2275	-49.54	20240118	952	20.59	20241210	0.82	N	004270	500	181 억	206927	N	N	3	N	N
67	20250114	150153	57	100.00	KOSPI	유통	N	N	N	N	N	1145	-5	5	-0.43	9664580	8466	57.51	1160	1160	1105	1495	805	1150	1141.58	0.57	-5	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	415	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
68	20250114	140153	57	100.00	KOSPI	유통	N	N	N	N	N	1146	-4	5	-0.35	9422850	8255	56.08	1160	1160	1105	1495	805	1150	1141.47	0.57	-2	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	415	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.03	952	20241210	20.38	1172	-2.22	20250106	1105	3.71	20250114	2275	-49.63	20240118	952	20.38	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
69	20250114	130154	57	100.00	KOSPI	유통	N	N	N	N	N	1146	-4	5	-0.35	9306949	8154	55.39	1160	1160	1105	1495	805	1150	1141.40	0.57	35	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	415	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.03	952	20241210	20.38	1172	-2.22	20250106	1105	3.71	20250114	2275	-49.63	20240118	952	20.38	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
70	20250114	120153	57	100.00	KOSPI	유통	N	N	N	N	N	1145	-5	5	-0.43	8974549	7864	53.42	1160	1160	1105	1495	805	1150	1141.22	0.57	146	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	415	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
71	20250114	110154	57	100.00	KOSPI	유통	N	N	N	N	N	1145	-5	5	-0.43	8239894	7221	49.05	1160	1160	1105	1495	805	1150	1141.10	0.57	166	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	415	-4.09	0.37	12	0.02	-280.00	3072.00	2440	20240109	-53.07	952	20241210	20.27	1172	-2.30	20250106	1105	3.62	20250114	2275	-49.67	20240118	952	20.27	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
72	20250114	100153	57	100.00	KOSPI	유통	N	N	N	N	N	1151	1	2	0.09	363936	316	2.15	1160	1160	1148	1495	805	1150	1151.70	0.57	-9	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	417	-4.11	0.37	12	0.00	-280.00	3072.00	2440	20240109	-52.83	952	20241210	20.90	1172	-1.79	20250106	1122	2.58	20250102	2275	-49.41	20240118	952	20.90	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
73	20250114	090153	57	100.00	KOSPI	유통	N	N	N	N	N	1159	9	2	0.78	6957	6	0.04	1160	1160	1158	1495	805	1150	1159.50	0.57	-2	1164	1156	1150	1142	1136	1154	1140	181	345	500	730	1	1	36212160	420	-4.14	0.38	12	0.00	-280.00	3072.00	2440	20240109	-52.50	952	20241210	21.74	1172	-1.11	20250106	1122	3.30	20250102	2275	-49.05	20240118	952	21.74	20241210	0.82	N	004270	500	181 억	206927	N	N	27	N	N
74	20250113	160152	57	100.00	KOSPI	유통	N	N	N	N	N	1150	1	2	0.09	16899730	14720	46.30	1158	1158	1144	1493	805	1149	1148.08	0.59	-5988	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	416	-4.11	0.37	12	0.04	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2275	-49.45	20240118	952	20.80	20241210	0.81	N	004270	500	181 억	212748	N	N	27	N	N
75	20250113	150153	57	100.00	KOSPI	유통	N	N	N	N	N	1148	-1	5	-0.09	11727496	10222	32.15	1158	1158	1144	1493	805	1149	1147.28	0.59	-5988	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.03	-280.00	3072.00	2440	20240109	-52.95	952	20241210	20.59	1172	-2.05	20250106	1122	2.32	20250102	2275	-49.54	20240118	952	20.59	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
76	20250113	140151	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-2	5	-0.17	4798392	4179	13.15	1158	1158	1145	1493	805	1149	1148.22	0.59	-1621	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	415	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1122	2.23	20250102	2275	-49.58	20240118	952	20.48	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
77	20250113	130150	57	100.00	KOSPI	유통	N	N	N	N	N	1148	-1	5	-0.09	3898518	3395	10.68	1158	1158	1145	1493	805	1149	1148.31	0.59	-1621	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.95	952	20241210	20.59	1172	-2.05	20250106	1122	2.32	20250102	2275	-49.54	20240118	952	20.59	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
78	20250113	120151	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-2	5	-0.17	3730936	3249	10.22	1158	1158	1145	1493	805	1149	1148.33	0.59	-1621	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	415	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1122	2.23	20250102	2275	-49.58	20240118	952	20.48	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
79	20250113	110151	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	2884402	2511	7.90	1158	1158	1145	1493	805	1149	1148.71	0.59	-980	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2275	-49.49	20240118	952	20.69	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
80	20250113	100151	57	100.00	KOSPI	유통	N	N	N	N	N	1152	3	2	0.26	2212646	1925	6.06	1158	1158	1145	1493	805	1149	1149.43	0.59	-451	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	417	-4.11	0.38	12	0.01	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2275	-49.36	20240118	952	21.01	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
81	20250113	090152	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	133365	116	0.36	1158	1158	1149	1493	805	1149	1149.70	0.59	-109	1162	1155	1152	1145	1142	1154	1144	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.00	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2275	-49.49	20240118	952	20.69	20241210	0.81	N	004270	500	181 억	212748	N	N	29	N	N
82	20250110	160150	57	100.00	KOSPI	유통	N	N	N	N	N	1149	-1	5	-0.09	36688967	31789	134.23	1150	1159	1149	1495	805	1150	1154.14	0.59	8	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	416	-4.10	0.37	12	0.09	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2425	-52.62	20240111	952	20.69	20241210	0.80	N	004270	500	181 억	212790	N	N	29	N	N
83	20250110	150150	57	100.00	KOSPI	유통	N	N	N	N	N	1152	2	2	0.17	34311987	29722	125.50	1150	1159	1149	1495	805	1150	1154.43	0.59	813	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	417	-4.11	0.38	12	0.08	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2425	-52.49	20240111	952	21.01	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
84	20250110	140150	57	100.00	KOSPI	유통	N	N	N	N	N	1153	3	2	0.26	23553807	20410	86.18	1150	1159	1149	1495	805	1150	1154.03	0.59	-288	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.06	-280.00	3072.00	2440	20240109	-52.75	952	20241210	21.11	1172	-1.62	20250106	1122	2.76	20250102	2425	-52.45	20240111	952	21.11	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
85	20250110	130151	57	100.00	KOSPI	유통	N	N	N	N	N	1152	2	2	0.17	18294720	15838	66.87	1150	1159	1149	1495	805	1150	1155.12	0.59	-203	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	417	-4.11	0.38	12	0.04	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2425	-52.49	20240111	952	21.01	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
86	20250110	120150	57	100.00	KOSPI	유통	N	N	N	N	N	1156	6	2	0.52	12979609	11228	47.41	1150	1159	1149	1495	805	1150	1156.00	0.59	-203	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	419	-4.13	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.62	952	20241210	21.43	1172	-1.37	20250106	1122	3.03	20250102	2425	-52.33	20240111	952	21.43	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
87	20250110	110150	57	100.00	KOSPI	유통	N	N	N	N	N	1157	7	2	0.61	6161215	5334	22.52	1150	1159	1149	1495	805	1150	1155.08	0.59	-265	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	419	-4.13	0.38	12	0.01	-280.00	3072.00	2440	20240109	-52.58	952	20241210	21.53	1172	-1.28	20250106	1122	3.12	20250102	2425	-52.29	20240111	952	21.53	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
88	20250110	100151	57	100.00	KOSPI	유통	N	N	N	N	N	1156	6	2	0.52	4272315	3700	15.62	1150	1159	1149	1495	805	1150	1154.68	0.59	-241	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	419	-4.13	0.38	12	0.01	-280.00	3072.00	2440	20240109	-52.62	952	20241210	21.43	1172	-1.37	20250106	1122	3.03	20250102	2425	-52.33	20240111	952	21.43	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
89	20250110	090151	57	100.00	KOSPI	유통	N	N	N	N	N	1159	9	2	0.78	41448	36	0.15	1150	1159	1150	1495	805	1150	1151.33	0.59	13	1168	1159	1151	1142	1134	1155	1138	181	345	500	730	1	1	36212160	420	-4.14	0.38	12	0.00	-280.00	3072.00	2440	20240109	-52.50	952	20241210	21.74	1172	-1.11	20250106	1122	3.30	20250102	2425	-52.21	20240111	952	21.74	20241210	0.80	N	004270	500	181 억	212790	N	N	1	N	N
90	20250109	160150	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-6	5	-0.52	27200398	23682	49.10	1160	1160	1143	1502	810	1156	1148.57	0.59	-5	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	416	-4.11	0.37	12	0.07	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.81	N	004270	500	181 억	212819	N	N	1	N	N
91	20250109	150150	57	100.00	KOSPI	유통	N	N	N	N	N	1148	-8	5	-0.69	24774973	21572	44.73	1160	1160	1143	1502	810	1156	1148.48	0.59	291	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	416	-4.10	0.37	12	0.06	-280.00	3072.00	2440	20240109	-52.95	952	20241210	20.59	1172	-2.05	20250106	1122	2.32	20250102	2440	-52.95	20240109	952	20.59	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
92	20250109	140151	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-6	5	-0.52	21263049	18514	38.39	1160	1160	1143	1502	810	1156	1148.48	0.59	287	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	416	-4.11	0.37	12	0.05	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
93	20250109	130150	57	100.00	KOSPI	유통	N	N	N	N	N	1152	-4	5	-0.35	21174475	18437	38.23	1160	1160	1143	1502	810	1156	1148.48	0.59	302	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	417	-4.11	0.38	12	0.05	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
94	20250109	120150	57	100.00	KOSPI	유통	N	N	N	N	N	1152	-4	5	-0.35	21133011	18401	38.15	1160	1160	1143	1502	810	1156	1148.47	0.59	333	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	417	-4.11	0.38	12	0.05	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
95	20250109	110150	57	100.00	KOSPI	유통	N	N	N	N	N	1156	0	3	0.00	6519976	5676	11.77	1160	1160	1143	1502	810	1156	1148.69	0.59	11	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	419	-4.13	0.38	12	0.02	-280.00	3072.00	2440	20240109	-52.62	952	20241210	21.43	1172	-1.37	20250106	1122	3.03	20250102	2440	-52.62	20240109	952	21.43	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
96	20250109	100150	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-6	5	-0.52	3627891	3162	6.56	1160	1160	1143	1502	810	1156	1147.34	0.59	-460	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	416	-4.11	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
97	20250109	090150	57	100.00	KOSPI	유통	N	N	N	N	N	1160	4	2	0.35	117957	102	0.21	1160	1160	1155	1502	810	1156	1156.44	0.59	-90	1166	1161	1151	1146	1136	1163	1148	181	346	500	730	1	1	36212160	420	-4.14	0.38	12	0.00	-280.00	3072.00	2440	20240109	-52.46	952	20241210	21.85	1172	-1.02	20250106	1122	3.39	20250102	2440	-52.46	20240109	952	21.85	20241210	0.81	N	004270	500	181 억	212819	N	N	22	N	N
98	20250108	160149	57	100.00	KOSPI	유통	N	N	N	N	N	1156	4	2	0.35	55472785	48198	209.72	1152	1156	1141	1497	807	1152	1150.93	0.59	-2	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	419	-4.13	0.38	12	0.13	-280.00	3072.00	2440	20240109	-52.62	952	20241210	21.43	1172	-1.37	20250106	1122	3.03	20250102	2440	-52.62	20240109	952	21.43	20241210	0.79	N	004270	500	181 억	212821	N	N	22	N	N
99	20250108	150150	57	100.00	KOSPI	유통	N	N	N	N	N	1154	2	2	0.17	46844417	40721	177.19	1152	1155	1141	1497	807	1152	1150.37	0.59	-58	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.11	-280.00	3072.00	2440	20240109	-52.70	952	20241210	21.22	1172	-1.54	20250106	1122	2.85	20250102	2440	-52.70	20240109	952	21.22	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
100	20250108	140151	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-2	5	-0.17	38449999	33424	145.44	1152	1155	1141	1497	807	1152	1150.36	0.59	-58	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	416	-4.11	0.37	12	0.09	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
101	20250108	130151	57	100.00	KOSPI	유통	N	N	N	N	N	1154	2	2	0.17	31297994	27218	118.43	1152	1154	1141	1497	807	1152	1149.88	0.59	-58	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.08	-280.00	3072.00	2440	20240109	-52.70	952	20241210	21.22	1172	-1.54	20250106	1122	2.85	20250102	2440	-52.70	20240109	952	21.22	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
102	20250108	120150	57	100.00	KOSPI	유통	N	N	N	N	N	1153	1	2	0.09	22428512	19524	84.95	1152	1153	1141	1497	807	1152	1148.73	0.59	-1684	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.05	-280.00	3072.00	2440	20240109	-52.75	952	20241210	21.11	1172	-1.62	20250106	1122	2.76	20250102	2440	-52.75	20240109	952	21.11	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
103	20250108	110149	57	100.00	KOSPI	유통	N	N	N	N	N	1153	1	2	0.09	17888624	15576	67.77	1152	1153	1141	1497	807	1152	1148.43	0.59	-1858	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.04	-280.00	3072.00	2440	20240109	-52.75	952	20241210	21.11	1172	-1.62	20250106	1122	2.76	20250102	2440	-52.75	20240109	952	21.11	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
104	20250108	100149	57	100.00	KOSPI	유통	N	N	N	N	N	1152	0	3	0.00	12967467	11296	49.15	1152	1153	1141	1497	807	1152	1147.90	0.59	-1741	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	417	-4.11	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
105	20250108	090152	57	100.00	KOSPI	유통	N	N	N	N	N	1152	0	3	0.00	3107218	2706	11.77	1152	1152	1145	1497	807	1152	1147.97	0.59	-2025	1156	1153	1149	1146	1142	1155	1148	181	345	500	730	1	1	36212160	417	-4.11	0.38	12	0.01	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.79	N	004270	500	181 억	212821	N	N	10	N	N
106	20250107	160149	57	100.00	KOSPI	유통	N	N	N	N	N	1152	3	2	0.26	26408691	22978	55.76	1148	1152	1145	1493	805	1149	1149.30	0.59	-531	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	417	-4.11	0.38	12	0.06	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.80	N	004270	500	181 억	213352	N	N	10	N	N
107	20250107	150150	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	24107526	20980	50.91	1148	1152	1145	1493	805	1149	1149.07	0.59	-531	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.06	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
108	20250107	140149	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	20868492	18161	44.07	1148	1152	1145	1493	805	1149	1149.08	0.59	-531	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.05	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
109	20250107	130149	57	100.00	KOSPI	유통	N	N	N	N	N	1152	3	2	0.26	18751761	16321	39.60	1148	1152	1145	1493	805	1149	1148.93	0.59	-531	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	417	-4.11	0.38	12	0.05	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1172	-1.71	20250106	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
110	20250107	120149	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	11658254	10148	24.63	1148	1152	1145	1493	805	1149	1148.82	0.59	-312	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.03	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
111	20250107	110148	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	5096315	4437	10.77	1148	1152	1145	1493	805	1149	1148.59	0.59	-308	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
112	20250107	100150	57	100.00	KOSPI	유통	N	N	N	N	N	1149	0	3	0.00	4248065	3698	8.97	1148	1152	1145	1493	805	1149	1148.75	0.59	-218	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.10	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
113	20250107	090149	57	100.00	KOSPI	유통	N	N	N	N	N	1150	1	2	0.09	1227391	1069	2.59	1148	1150	1148	1493	805	1149	1148.17	0.59	42	1183	1165	1154	1136	1125	1175	1146	181	344	500	730	1	1	36212160	416	-4.11	0.37	12	0.00	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.80	N	004270	500	181 억	213352	N	N	0	N	N
114	20250106	160148	57	100.00	KOSPI	유통	N	N	N	N	N	1149	-2	5	-0.17	46947204	40761	161.46	1143	1172	1143	1496	806	1151	1151.77	0.57	7279	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	416	-4.10	0.37	12	0.11	-280.00	3072.00	2440	20240109	-52.91	952	20241210	20.69	1172	-1.96	20250106	1122	2.41	20250102	2440	-52.91	20240109	952	20.69	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
115	20250106	150148	57	100.00	KOSPI	유통	N	N	N	N	N	1151	0	3	0.00	42405869	36809	145.80	1143	1172	1143	1496	806	1151	1152.05	0.57	7303	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	417	-4.11	0.37	12	0.10	-280.00	3072.00	2440	20240109	-52.83	952	20241210	20.90	1172	-1.79	20250106	1122	2.58	20250102	2440	-52.83	20240109	952	20.90	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
116	20250106	140147	57	100.00	KOSPI	유통	N	N	N	N	N	1154	3	2	0.26	39865040	34599	137.05	1143	1172	1143	1496	806	1151	1152.20	0.57	7443	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.10	-280.00	3072.00	2440	20240109	-52.70	952	20241210	21.22	1172	-1.54	20250106	1122	2.85	20250102	2440	-52.70	20240109	952	21.22	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
117	20250106	130147	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-1	5	-0.09	30741639	26663	105.61	1143	1172	1143	1496	806	1151	1152.97	0.57	6466	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	416	-4.11	0.37	12	0.07	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1172	-1.88	20250106	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
118	20250106	120147	57	100.00	KOSPI	유통	N	N	N	N	N	1155	4	2	0.35	13880201	12050	47.73	1143	1172	1143	1496	806	1151	1151.88	0.57	3393	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	418	-4.12	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.66	952	20241210	21.32	1172	-1.45	20250106	1122	2.94	20250102	2440	-52.66	20240109	952	21.32	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
119	20250106	110148	57	100.00	KOSPI	유통	N	N	N	N	N	1151	0	3	0.00	11464857	9955	39.43	1143	1172	1143	1496	806	1151	1151.67	0.57	3441	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	417	-4.11	0.37	12	0.03	-280.00	3072.00	2440	20240109	-52.83	952	20241210	20.90	1172	-1.79	20250106	1122	2.58	20250102	2440	-52.83	20240109	952	20.90	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
120	20250106	100147	57	100.00	KOSPI	유통	N	N	N	N	N	1147	-4	5	-0.35	8577710	7441	29.47	1143	1172	1143	1496	806	1151	1152.76	0.57	3368	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	415	-4.10	0.37	12	0.02	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1172	-2.13	20250106	1122	2.23	20250102	2440	-52.99	20240109	952	20.48	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
121	20250106	090145	57	100.00	KOSPI	유통	N	N	N	N	N	1150	-1	5	-0.09	703639	615	2.44	1143	1150	1143	1496	806	1151	1144.13	0.57	262	1166	1158	1149	1141	1132	1162	1145	181	345	500	730	1	1	36212160	416	-4.11	0.37	12	0.00	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1157	-0.61	20250103	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.80	N	004270	500	181 억	206288	N	N	0	N	N
122	20250103	160147	57	100.00	KOSPI	유통	N	N	N	N	N	1151	21	2	1.86	28334242	24702	128.35	1140	1157	1140	1469	791	1130	1147.04	0.57	888	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	417	-4.11	0.37	12	0.07	-280.00	3072.00	2440	20240109	-52.83	952	20241210	20.90	1157	-0.52	20250103	1122	2.58	20250102	2440	-52.83	20240109	952	20.90	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
123	20250103	150147	57	100.00	KOSPI	유통	N	N	N	N	N	1150	20	2	1.77	25452587	22198	115.34	1140	1157	1140	1469	791	1130	1146.62	0.57	840	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	416	-4.11	0.37	12	0.06	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1157	-0.61	20250103	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
124	20250103	140146	57	100.00	KOSPI	유통	N	N	N	N	N	1152	22	2	1.95	13156194	11438	59.43	1140	1157	1140	1469	791	1130	1150.22	0.57	840	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	417	-4.11	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.79	952	20241210	21.01	1157	-0.43	20250103	1122	2.67	20250102	2440	-52.79	20240109	952	21.01	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
125	20250103	130147	57	100.00	KOSPI	유통	N	N	N	N	N	1153	23	2	2.04	11743725	10211	53.06	1140	1157	1140	1469	791	1130	1150.11	0.57	369	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	418	-4.12	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.75	952	20241210	21.11	1157	-0.35	20250103	1122	2.76	20250102	2440	-52.75	20240109	952	21.11	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
126	20250103	120147	57	100.00	KOSPI	유통	N	N	N	N	N	1154	24	2	2.12	11309335	9834	51.10	1140	1157	1140	1469	791	1130	1150.02	0.57	3	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	418	-4.12	0.38	12	0.03	-280.00	3072.00	2440	20240109	-52.70	952	20241210	21.22	1157	-0.26	20250103	1122	2.85	20250102	2440	-52.70	20240109	952	21.22	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
127	20250103	110147	57	100.00	KOSPI	유통	N	N	N	N	N	1150	20	2	1.77	4330094	3771	19.59	1140	1157	1140	1469	791	1130	1148.26	0.57	590	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	416	-4.11	0.37	12	0.01	-280.00	3072.00	2440	20240109	-52.87	952	20241210	20.80	1157	-0.61	20250103	1122	2.50	20250102	2440	-52.87	20240109	952	20.80	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
128	20250103	100147	57	100.00	KOSPI	유통	N	N	N	N	N	1154	24	2	2.12	3867655	3369	17.50	1140	1157	1140	1469	791	1130	1148.01	0.57	595	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	418	-4.12	0.38	12	0.01	-280.00	3072.00	2440	20240109	-52.70	952	20241210	21.22	1157	-0.26	20250103	1122	2.85	20250102	2440	-52.70	20240109	952	21.22	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
129	20250103	090147	57	100.00	KOSPI	유통	N	N	N	N	N	1140	10	2	0.88	49020	43	0.22	1140	1140	1140	1469	791	1130	1140.00	0.57	-6	1162	1146	1134	1118	1106	1154	1126	181	339	500	720	1	1	36212160	413	-4.07	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.28	952	20241210	19.75	1150	-0.87	20250102	1122	1.60	20250102	2440	-53.28	20240109	952	19.75	20241210	0.79	N	004270	500	181 억	205400	N	N	0	N	N
130	20250102	160147	57	100.00	KOSPI	유통	N	N	N	N	N	1130	6	2	0.53	21793795	19213	65.23	1125	1150	1122	1461	787	1124	1134.33	0.56	2756	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	409	-4.04	0.37	12	0.05	-280.00	3072.00	2440	20240109	-53.69	952	20241210	18.70	1150	-1.74	20250102	1122	0.71	20250102	2440	-53.69	20240109	952	18.70	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
131	20250102	150147	57	100.00	KOSPI	유통	N	N	N	N	N	1139	15	2	1.33	17291963	15243	51.75	1125	1150	1122	1461	787	1124	1134.42	0.56	1358	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	412	-4.07	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.32	952	20241210	19.64	1150	-0.96	20250102	1122	1.52	20250102	2440	-53.32	20240109	952	19.64	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
132	20250102	140145	57	100.00	KOSPI	유통	N	N	N	N	N	1133	9	2	0.80	16090488	14183	48.15	1125	1150	1122	1461	787	1124	1134.49	0.56	1406	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	410	-4.05	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.57	952	20241210	19.01	1150	-1.48	20250102	1122	0.98	20250102	2440	-53.57	20240109	952	19.01	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
133	20250102	130147	57	100.00	KOSPI	유통	N	N	N	N	N	1138	14	2	1.25	15991648	14096	47.85	1125	1150	1122	1461	787	1124	1134.48	0.56	1417	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	412	-4.06	0.37	12	0.04	-280.00	3072.00	2440	20240109	-53.36	952	20241210	19.54	1150	-1.04	20250102	1122	1.43	20250102	2440	-53.36	20240109	952	19.54	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
134	20250102	120146	57	100.00	KOSPI	유통	N	N	N	N	N	1147	23	2	2.05	14501537	12786	43.41	1125	1150	1122	1461	787	1124	1134.17	0.56	700	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	415	-4.10	0.37	12	0.04	-280.00	3072.00	2440	20240109	-52.99	952	20241210	20.48	1150	-0.26	20250102	1122	2.23	20250102	2440	-52.99	20240109	952	20.48	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
135	20250102	110142	57	100.00	KOSPI	유통	N	N	N	N	N	1138	14	2	1.25	10322694	9119	30.96	1125	1139	1122	1461	787	1124	1132.00	0.56	400	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	412	-4.06	0.37	12	0.03	-280.00	3072.00	2440	20240109	-53.36	952	20241210	19.54	1139	-0.09	20250102	1122	1.43	20250102	2440	-53.36	20240109	952	19.54	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
136	20250102	100146	57	100.00	KOSPI	유통	N	N	N	N	N	1122	-2	5	-0.18	789170	702	2.38	1125	1125	1122	1461	787	1124	1124.17	0.56	-130	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	406	-4.01	0.37	12	0.00	-280.00	3072.00	2440	20240109	-54.02	952	20241210	17.86	1125	-0.27	20250102	1122	0.00	20250102	2440	-54.02	20240109	952	17.86	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N
137	20250102	090145	57	100.00	KOSPI	유통	N	N	N	N	N	1124	0	3	0.00	0	0	0.00	0	0	0	1461	787	1124	0.00	0.56	0	1146	1135	1116	1105	1086	1140	1110	181	337	500	710	1	1	36212160	407	-4.01	0.37	12	0.00	-280.00	3072.00	2440	20240109	-53.93	952	20241210	18.07	0	0.00	0	0	0.00	0	2440	-53.93	20240109	952	18.07	20241210	0.79	N	004270	500	181 억	203747	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History