KissMeData/002870/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

56 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	160139	57	100.00	KOSPI	유통	N	N	N	N	N	1324	84	2	6.77	387652111	294483	626.73	1240	1363	1240	1612	868	1240	1316.38	0.73	79638	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	463	-7.12	0.58	12	0.84	-186.00	2297.00	1799	20240906	-26.40	747	20241114	77.24	1468	-9.81	20250106	1195	10.79	20250117	1799	-26.40	20240906	747	77.24	20241114	0.30	N	002870	500	174 억	255959	N	N	1	N	N
3	20250124	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1325	85	2	6.85	356620495	270929	576.60	1240	1363	1240	1612	868	1240	1316.29	0.73	78769	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	463	-7.12	0.58	12	0.77	-186.00	2297.00	1799	20240906	-26.35	747	20241114	77.38	1468	-9.74	20250106	1195	10.88	20250117	1799	-26.35	20240906	747	77.38	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
4	20250124	140140	57	100.00	KOSPI	유통	N	N	N	N	N	1328	88	2	7.10	345364001	262410	558.47	1240	1363	1240	1612	868	1240	1316.12	0.73	75415	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	464	-7.14	0.58	12	0.75	-186.00	2297.00	1799	20240906	-26.18	747	20241114	77.78	1468	-9.54	20250106	1195	11.13	20250117	1799	-26.18	20240906	747	77.78	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
5	20250124	130140	57	100.00	KOSPI	유통	N	N	N	N	N	1305	65	2	5.24	318808069	242157	515.37	1240	1363	1240	1612	868	1240	1316.53	0.73	70313	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	456	-7.02	0.57	12	0.69	-186.00	2297.00	1799	20240906	-27.46	747	20241114	74.70	1468	-11.10	20250106	1195	9.21	20250117	1799	-27.46	20240906	747	74.70	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
6	20250124	120139	57	100.00	KOSPI	유통	N	N	N	N	N	1323	83	2	6.69	276904895	210311	447.59	1240	1363	1240	1612	868	1240	1316.64	0.73	67946	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	463	-7.11	0.58	12	0.60	-186.00	2297.00	1799	20240906	-26.46	747	20241114	77.11	1468	-9.88	20250106	1195	10.71	20250117	1799	-26.46	20240906	747	77.11	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
7	20250124	110140	57	100.00	KOSPI	유통	N	N	N	N	N	1323	83	2	6.69	161298737	123604	263.06	1240	1323	1240	1612	868	1240	1304.96	0.73	35350	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	463	-7.11	0.58	12	0.35	-186.00	2297.00	1799	20240906	-26.46	747	20241114	77.11	1468	-9.88	20250106	1195	10.71	20250117	1799	-26.46	20240906	747	77.11	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
8	20250124	100140	57	100.00	KOSPI	유통	N	N	N	N	N	1315	75	2	6.05	92884760	71540	152.25	1240	1318	1240	1612	868	1240	1298.36	0.73	8556	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	460	-7.07	0.57	12	0.20	-186.00	2297.00	1799	20240906	-26.90	747	20241114	76.04	1468	-10.42	20250106	1195	10.04	20250117	1799	-26.90	20240906	747	76.04	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
9	20250124	090140	57	100.00	KOSPI	유통	N	N	N	N	N	1250	10	2	0.81	1730790	1395	2.97	1240	1250	1240	1612	868	1240	1240.71	0.73	-219	1279	1259	1233	1213	1187	1269	1223	175	372	500	810	1	1	34958700	437	-6.72	0.54	12	0.00	-186.00	2297.00	1799	20240906	-30.52	747	20241114	67.34	1468	-14.85	20250106	1195	4.60	20250117	1799	-30.52	20240906	747	67.34	20241114	0.30	N	002870	500	174 억	255959	N	N	0	N	N
10	20250123	160140	57	100.00	KOSPI	유통	N	N	N	N	N	1240	39	2	3.25	57702605	46957	46.51	1208	1253	1207	1561	841	1201	1228.76	0.71	1909	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	433	-6.67	0.54	12	0.13	-186.00	2297.00	1799	20240906	-31.07	747	20241114	66.00	1468	-15.53	20250106	1195	3.77	20250117	1799	-31.07	20240906	747	66.00	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
11	20250123	150138	57	100.00	KOSPI	유통	N	N	N	N	N	1247	46	2	3.83	46371767	37759	37.40	1208	1253	1207	1561	841	1201	1228.10	0.71	2269	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	436	-6.70	0.54	12	0.11	-186.00	2297.00	1799	20240906	-30.68	747	20241114	66.93	1468	-15.05	20250106	1195	4.35	20250117	1799	-30.68	20240906	747	66.93	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
12	20250123	140139	57	100.00	KOSPI	유통	N	N	N	N	N	1239	38	2	3.16	41790486	34076	33.75	1208	1253	1207	1561	841	1201	1226.39	0.71	2362	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	433	-6.66	0.54	12	0.10	-186.00	2297.00	1799	20240906	-31.13	747	20241114	65.86	1468	-15.60	20250106	1195	3.68	20250117	1799	-31.13	20240906	747	65.86	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
13	20250123	130139	57	100.00	KOSPI	유통	N	N	N	N	N	1253	52	2	4.33	38588511	31477	31.17	1208	1253	1207	1561	841	1201	1225.93	0.71	2223	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	438	-6.74	0.55	12	0.09	-186.00	2297.00	1799	20240906	-30.35	747	20241114	67.74	1468	-14.65	20250106	1195	4.85	20250117	1799	-30.35	20240906	747	67.74	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
14	20250123	120139	57	100.00	KOSPI	유통	N	N	N	N	N	1230	29	2	2.41	30132880	24626	24.39	1208	1248	1207	1561	841	1201	1223.62	0.71	-2234	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	430	-6.61	0.54	12	0.07	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1468	-16.21	20250106	1195	2.93	20250117	1799	-31.63	20240906	747	64.66	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
15	20250123	110139	57	100.00	KOSPI	유통	N	N	N	N	N	1217	16	2	1.33	22535978	18389	18.21	1208	1248	1207	1561	841	1201	1225.51	0.71	-3243	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	425	-6.54	0.53	12	0.05	-186.00	2297.00	1799	20240906	-32.35	747	20241114	62.92	1468	-17.10	20250106	1195	1.84	20250117	1799	-32.35	20240906	747	62.92	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
16	20250123	100139	57	100.00	KOSPI	유통	N	N	N	N	N	1233	32	2	2.66	6732451	5511	5.46	1208	1248	1207	1561	841	1201	1221.64	0.71	-2051	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	431	-6.63	0.54	12	0.02	-186.00	2297.00	1799	20240906	-31.46	747	20241114	65.06	1468	-16.01	20250106	1195	3.18	20250117	1799	-31.46	20240906	747	65.06	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
17	20250123	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1210	9	2	0.75	682438	564	0.56	1208	1210	1208	1561	841	1201	1210.00	0.71	1	1326	1263	1230	1167	1134	1247	1151	175	360	500	790	1	1	34958700	423	-6.51	0.53	12	0.00	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1468	-17.57	20250106	1195	1.26	20250117	1799	-32.74	20240906	747	61.98	20241114	0.31	N	002870	500	174 억	248446	N	N	0	N	N
18	20250122	160139	57	100.00	KOSPI	유통	N	N	N	N	N	1201	-77	5	-6.03	124844234	100971	216.86	1265	1293	1197	1661	895	1278	1236.44	0.76	-14567	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	420	-6.46	0.52	12	0.29	-186.00	2297.00	1799	20240906	-33.24	747	20241114	60.78	1468	-18.19	20250106	1195	0.50	20250117	1799	-33.24	20240906	747	60.78	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
19	20250122	150138	57	100.00	KOSPI	유통	N	N	N	N	N	1213	-65	5	-5.09	95692631	76753	164.85	1265	1293	1213	1661	895	1278	1246.76	0.76	-12676	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	424	-6.52	0.53	12	0.22	-186.00	2297.00	1799	20240906	-32.57	747	20241114	62.38	1468	-17.37	20250106	1195	1.51	20250117	1799	-32.57	20240906	747	62.38	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
20	20250122	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1233	-45	5	-3.52	77682770	62031	133.23	1265	1293	1232	1661	895	1278	1252.32	0.76	-8481	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	431	-6.63	0.54	12	0.18	-186.00	2297.00	1799	20240906	-31.46	747	20241114	65.06	1468	-16.01	20250106	1195	3.18	20250117	1799	-31.46	20240906	747	65.06	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
21	20250122	130139	57	100.00	KOSPI	유통	N	N	N	N	N	1250	-28	5	-2.19	56857309	45180	97.04	1265	1293	1235	1661	895	1278	1258.46	0.76	-6472	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	437	-6.72	0.54	12	0.13	-186.00	2297.00	1799	20240906	-30.52	747	20241114	67.34	1468	-14.85	20250106	1195	4.60	20250117	1799	-30.52	20240906	747	67.34	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
22	20250122	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1243	-35	5	-2.74	44750248	35420	76.07	1265	1293	1243	1661	895	1278	1263.42	0.76	-5221	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	435	-6.68	0.54	12	0.10	-186.00	2297.00	1799	20240906	-30.91	747	20241114	66.40	1468	-15.33	20250106	1195	4.02	20250117	1799	-30.91	20240906	747	66.40	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
23	20250122	110138	57	100.00	KOSPI	유통	N	N	N	N	N	1260	-18	5	-1.41	39808112	31469	67.59	1265	1293	1249	1661	895	1278	1264.99	0.76	-4201	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	440	-6.77	0.55	12	0.09	-186.00	2297.00	1799	20240906	-29.96	747	20241114	68.67	1468	-14.17	20250106	1195	5.44	20250117	1799	-29.96	20240906	747	68.67	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
24	20250122	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1271	-7	5	-0.55	19224379	15151	32.54	1265	1293	1263	1661	895	1278	1268.85	0.76	-3435	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	444	-6.83	0.55	12	0.04	-186.00	2297.00	1799	20240906	-29.35	747	20241114	70.15	1468	-13.42	20250106	1195	6.36	20250117	1799	-29.35	20240906	747	70.15	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
25	20250122	090139	57	100.00	KOSPI	유통	N	N	N	N	N	1265	-13	5	-1.02	169510	134	0.29	1265	1265	1265	1661	895	1278	1265.00	0.76	3	1353	1315	1277	1239	1201	1296	1220	175	383	500	840	1	1	34958700	442	-6.80	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.68	747	20241114	69.34	1468	-13.83	20250106	1195	5.86	20250117	1799	-29.68	20240906	747	69.34	20241114	0.29	N	002870	500	174 억	264101	N	N	7	N	N
26	20250121	160138	57	100.00	KOSPI	유통	N	N	N	N	N	1278	2	2	0.16	58840996	45892	19.16	1315	1315	1239	1658	894	1276	1282.16	0.82	-11884	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	447	-6.87	0.56	12	0.13	-186.00	2297.00	1799	20240906	-28.96	747	20241114	71.08	1468	-12.94	20250106	1195	6.95	20250117	1799	-28.96	20240906	747	71.08	20241114	0.29	N	002870	500	174 억	286547	N	N	7	N	N
27	20250121	150138	57	100.00	KOSPI	유통	N	N	N	N	N	1270	-6	5	-0.47	54734361	42673	17.82	1315	1315	1239	1658	894	1276	1282.65	0.82	-9523	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	444	-6.83	0.55	12	0.12	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1468	-13.49	20250106	1195	6.28	20250117	1799	-29.41	20240906	747	70.01	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
28	20250121	140139	57	100.00	KOSPI	유통	N	N	N	N	N	1271	-5	5	-0.39	54423147	42429	17.72	1315	1315	1239	1658	894	1276	1282.69	0.82	-9379	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	444	-6.83	0.55	12	0.12	-186.00	2297.00	1799	20240906	-29.35	747	20241114	70.15	1468	-13.42	20250106	1195	6.36	20250117	1799	-29.35	20240906	747	70.15	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
29	20250121	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1287	11	2	0.86	48550347	37835	15.80	1315	1315	1239	1658	894	1276	1283.21	0.82	-8089	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	450	-6.92	0.56	12	0.11	-186.00	2297.00	1799	20240906	-28.46	747	20241114	72.29	1468	-12.33	20250106	1195	7.70	20250117	1799	-28.46	20240906	747	72.29	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
30	20250121	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1296	20	2	1.57	44136724	34392	14.36	1315	1315	1239	1658	894	1276	1283.34	0.82	-6844	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	453	-6.97	0.56	12	0.10	-186.00	2297.00	1799	20240906	-27.96	747	20241114	73.49	1468	-11.72	20250106	1195	8.45	20250117	1799	-27.96	20240906	747	73.49	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
31	20250121	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1284	8	2	0.63	27376025	21408	8.94	1315	1315	1239	1658	894	1276	1278.78	0.82	-6772	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	449	-6.90	0.56	12	0.06	-186.00	2297.00	1799	20240906	-28.63	747	20241114	71.89	1468	-12.53	20250106	1195	7.45	20250117	1799	-28.63	20240906	747	71.89	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
32	20250121	100134	57	100.00	KOSPI	유통	N	N	N	N	N	1282	6	2	0.47	17867943	14065	5.87	1315	1315	1239	1658	894	1276	1270.38	0.82	-2670	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	448	-6.89	0.56	12	0.04	-186.00	2297.00	1799	20240906	-28.74	747	20241114	71.62	1468	-12.67	20250106	1195	7.28	20250117	1799	-28.74	20240906	747	71.62	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
33	20250121	090139	57	100.00	KOSPI	유통	N	N	N	N	N	1297	21	2	1.65	2246640	1711	0.71	1315	1315	1297	1658	894	1276	1313.06	0.82	-224	1390	1333	1265	1208	1140	1361	1236	175	382	500	840	1	1	34958700	453	-6.97	0.56	12	0.00	-186.00	2297.00	1799	20240906	-27.90	747	20241114	73.63	1468	-11.65	20250106	1195	8.54	20250117	1799	-27.90	20240906	747	73.63	20241114	0.29	N	002870	500	174 억	286547	N	N	15	N	N
34	20250120	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1276	50	2	4.08	299868278	239456	234.80	1226	1322	1197	1593	859	1226	1252.29	0.70	34694	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	446	-6.86	0.56	12	0.68	-186.00	2297.00	1799	20240906	-29.07	747	20241114	70.82	1468	-13.08	20250106	1195	6.78	20250117	1799	-29.07	20240906	747	70.82	20241114	0.37	N	002870	500	174 억	244062	N	N	15	N	N
35	20250120	150139	57	100.00	KOSPI	유통	N	N	N	N	N	1279	53	2	4.32	294635206	235347	230.77	1226	1322	1197	1593	859	1226	1251.92	0.70	36243	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	447	-6.88	0.56	12	0.67	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1195	7.03	20250117	1799	-28.90	20240906	747	71.22	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
36	20250120	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1286	60	2	4.89	286199294	228724	224.27	1226	1322	1197	1593	859	1226	1251.29	0.70	36422	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	450	-6.91	0.56	12	0.65	-186.00	2297.00	1799	20240906	-28.52	747	20241114	72.16	1468	-12.40	20250106	1195	7.62	20250117	1799	-28.52	20240906	747	72.16	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
37	20250120	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1265	39	2	3.18	169540170	138574	135.88	1226	1276	1197	1593	859	1226	1223.46	0.70	25243	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	442	-6.80	0.55	12	0.40	-186.00	2297.00	1799	20240906	-29.68	747	20241114	69.34	1468	-13.83	20250106	1195	5.86	20250117	1799	-29.68	20240906	747	69.34	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
38	20250120	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1226	0	3	0.00	109984243	90865	89.10	1226	1248	1197	1593	859	1226	1210.41	0.70	21228	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	429	-6.59	0.53	12	0.26	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1195	2.59	20250117	1799	-31.85	20240906	747	64.12	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
39	20250120	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1211	-15	5	-1.22	79806751	65925	64.64	1226	1248	1197	1593	859	1226	1210.57	0.70	6970	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	423	-6.51	0.53	12	0.19	-186.00	2297.00	1799	20240906	-32.68	747	20241114	62.12	1468	-17.51	20250106	1195	1.34	20250117	1799	-32.68	20240906	747	62.12	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
40	20250120	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1217	-9	5	-0.73	24234954	19826	19.44	1226	1248	1213	1593	859	1226	1222.38	0.70	2708	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	425	-6.54	0.53	12	0.06	-186.00	2297.00	1799	20240906	-32.35	747	20241114	62.92	1468	-17.10	20250106	1195	1.84	20250117	1799	-32.35	20240906	747	62.92	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
41	20250120	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1226	0	3	0.00	837358	683	0.67	1226	1226	1226	1593	859	1226	1226.00	0.70	-180	1288	1257	1226	1195	1164	1241	1179	175	367	500	800	1	1	34958700	429	-6.59	0.53	12	0.00	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1195	2.59	20250117	1799	-31.85	20240906	747	64.12	20241114	0.37	N	002870	500	174 억	244062	N	N	7	N	N
42	20250117	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1226	-18	5	-1.45	124254550	101834	66.49	1244	1257	1195	1617	871	1244	1220.17	0.72	-6860	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	429	-6.59	0.53	12	0.29	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1195	2.59	20250117	1799	-31.85	20240906	747	64.12	20241114	0.37	N	002870	500	174 억	252644	N	N	7	N	N
43	20250117	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1219	-25	5	-2.01	115581825	94739	61.86	1244	1257	1195	1617	871	1244	1220.00	0.72	-5350	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	426	-6.55	0.53	12	0.27	-186.00	2297.00	1799	20240906	-32.24	747	20241114	63.19	1468	-16.96	20250106	1195	2.01	20250117	1799	-32.24	20240906	747	63.19	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
44	20250117	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1226	-18	5	-1.45	107638007	88238	57.62	1244	1257	1195	1617	871	1244	1219.86	0.72	-5001	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	429	-6.59	0.53	12	0.25	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1195	2.59	20250117	1799	-31.85	20240906	747	64.12	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
45	20250117	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1214	-30	5	-2.41	93542780	76634	50.04	1244	1257	1195	1617	871	1244	1220.64	0.72	-3044	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	424	-6.53	0.53	12	0.22	-186.00	2297.00	1799	20240906	-32.52	747	20241114	62.52	1468	-17.30	20250106	1195	1.59	20250117	1799	-32.52	20240906	747	62.52	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
46	20250117	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1210	-34	5	-2.73	67249736	54793	35.78	1244	1257	1210	1617	871	1244	1227.34	0.72	-9603	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	423	-6.51	0.53	12	0.16	-186.00	2297.00	1799	20240906	-32.74	747	20241114	61.98	1468	-17.57	20250106	1202	0.67	20250102	1799	-32.74	20240906	747	61.98	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
47	20250117	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1226	-18	5	-1.45	47707580	38723	25.28	1244	1257	1220	1617	871	1244	1232.02	0.72	-2131	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	429	-6.59	0.53	12	0.11	-186.00	2297.00	1799	20240906	-31.85	747	20241114	64.12	1468	-16.49	20250106	1202	2.00	20250102	1799	-31.85	20240906	747	64.12	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
48	20250117	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1230	-14	5	-1.13	30179884	24395	15.93	1244	1257	1226	1617	871	1244	1237.13	0.72	-1920	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	430	-6.61	0.54	12	0.07	-186.00	2297.00	1799	20240906	-31.63	747	20241114	64.66	1468	-16.21	20250106	1202	2.33	20250102	1799	-31.63	20240906	747	64.66	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
49	20250117	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1255	11	2	0.88	73419	59	0.04	1244	1256	1244	1617	871	1244	1244.39	0.72	-55	1356	1300	1272	1216	1188	1286	1202	175	373	500	820	1	1	34958700	439	-6.75	0.55	12	0.00	-186.00	2297.00	1799	20240906	-30.24	747	20241114	68.01	1468	-14.51	20250106	1202	4.41	20250102	1799	-30.24	20240906	747	68.01	20241114	0.37	N	002870	500	174 억	252644	N	N	15	N	N
50	20250116	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1244	-61	5	-4.67	193513019	153146	86.98	1304	1328	1244	1696	914	1305	1263.59	0.71	2264	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	435	-6.69	0.54	12	0.44	-186.00	2297.00	1799	20240906	-30.85	747	20241114	66.53	1468	-15.26	20250106	1202	3.49	20250102	1799	-30.85	20240906	747	66.53	20241114	0.36	N	002870	500	174 억	249143	N	N	15	N	N
51	20250116	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1251	-54	5	-4.14	163257342	128903	73.21	1304	1328	1249	1696	914	1305	1266.51	0.71	5619	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	437	-6.73	0.54	12	0.37	-186.00	2297.00	1799	20240906	-30.46	747	20241114	67.47	1468	-14.78	20250106	1202	4.08	20250102	1799	-30.46	20240906	747	67.47	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
52	20250116	140137	57	100.00	KOSPI	유통	N	N	N	N	N	1266	-39	5	-2.99	135275075	106548	60.52	1304	1328	1249	1696	914	1305	1269.62	0.71	5790	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	443	-6.81	0.55	12	0.30	-186.00	2297.00	1799	20240906	-29.63	747	20241114	69.48	1468	-13.76	20250106	1202	5.32	20250102	1799	-29.63	20240906	747	69.48	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
53	20250116	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1259	-46	5	-3.52	129494894	101964	57.91	1304	1328	1249	1696	914	1305	1270.01	0.71	6908	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	440	-6.77	0.55	12	0.29	-186.00	2297.00	1799	20240906	-30.02	747	20241114	68.54	1468	-14.24	20250106	1202	4.74	20250102	1799	-30.02	20240906	747	68.54	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
54	20250116	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1271	-34	5	-2.61	94948819	74610	42.38	1304	1328	1249	1696	914	1305	1272.60	0.71	4001	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	444	-6.83	0.55	12	0.21	-186.00	2297.00	1799	20240906	-29.35	747	20241114	70.15	1468	-13.42	20250106	1202	5.74	20250102	1799	-29.35	20240906	747	70.15	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
55	20250116	110138	57	100.00	KOSPI	유통	N	N	N	N	N	1269	-36	5	-2.76	84944600	66731	37.90	1304	1328	1249	1696	914	1305	1272.94	0.71	4348	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	444	-6.82	0.55	12	0.19	-186.00	2297.00	1799	20240906	-29.46	747	20241114	69.88	1468	-13.56	20250106	1202	5.57	20250102	1799	-29.46	20240906	747	69.88	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
56	20250116	100138	57	100.00	KOSPI	유통	N	N	N	N	N	1293	-12	5	-0.92	13638562	10418	5.92	1304	1328	1293	1696	914	1305	1309.13	0.71	1147	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	452	-6.95	0.56	12	0.03	-186.00	2297.00	1799	20240906	-28.13	747	20241114	73.09	1468	-11.92	20250106	1202	7.57	20250102	1799	-28.13	20240906	747	73.09	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
57	20250116	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1305	0	3	0.00	403183	309	0.18	1304	1305	1304	1696	914	1305	1304.80	0.71	227	1357	1330	1300	1273	1243	1316	1259	175	391	500	860	1	1	34958700	456	-7.02	0.57	12	0.00	-186.00	2297.00	1799	20240906	-27.46	747	20241114	74.70	1468	-11.10	20250106	1202	8.57	20250102	1799	-27.46	20240906	747	74.70	20241114	0.36	N	002870	500	174 억	249143	N	N	1	N	N
58	20250115	160137	57	100.00	KOSPI	유통	N	N	N	N	N	1305	-35	5	-2.61	227715372	176063	128.65	1326	1327	1270	1742	938	1340	1293.37	0.72	-5418	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	456	-7.02	0.57	12	0.50	-186.00	2297.00	1799	20240906	-27.46	747	20241114	74.70	1468	-11.10	20250106	1202	8.57	20250102	1799	-27.46	20240906	747	74.70	20241114	0.31	N	002870	500	174 억	252644	N	N	1	N	N
59	20250115	150138	57	100.00	KOSPI	유통	N	N	N	N	N	1301	-39	5	-2.91	212884217	164597	120.28	1326	1327	1270	1742	938	1340	1293.37	0.72	-4182	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	455	-6.99	0.57	12	0.47	-186.00	2297.00	1799	20240906	-27.68	747	20241114	74.16	1468	-11.38	20250106	1202	8.24	20250102	1799	-27.68	20240906	747	74.16	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
60	20250115	140138	57	100.00	KOSPI	유통	N	N	N	N	N	1270	-70	5	-5.22	200355353	154903	113.19	1326	1327	1270	1742	938	1340	1293.42	0.72	-3184	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	444	-6.83	0.55	12	0.44	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1468	-13.49	20250106	1202	5.66	20250102	1799	-29.41	20240906	747	70.01	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
61	20250115	130138	57	100.00	KOSPI	유통	N	N	N	N	N	1292	-48	5	-3.58	175993492	135876	99.29	1326	1327	1276	1742	938	1340	1295.25	0.72	-3763	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	452	-6.95	0.56	12	0.39	-186.00	2297.00	1799	20240906	-28.18	747	20241114	72.96	1468	-11.99	20250106	1202	7.49	20250102	1799	-28.18	20240906	747	72.96	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
62	20250115	120138	57	100.00	KOSPI	유통	N	N	N	N	N	1303	-37	5	-2.76	109294476	83982	61.37	1326	1327	1283	1742	938	1340	1301.40	0.72	2565	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	456	-7.01	0.57	12	0.24	-186.00	2297.00	1799	20240906	-27.57	747	20241114	74.43	1468	-11.24	20250106	1202	8.40	20250102	1799	-27.57	20240906	747	74.43	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
63	20250115	110138	57	100.00	KOSPI	유통	N	N	N	N	N	1309	-31	5	-2.31	81585123	62674	45.80	1326	1327	1283	1742	938	1340	1301.74	0.72	2155	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	458	-7.04	0.57	12	0.18	-186.00	2297.00	1799	20240906	-27.24	747	20241114	75.23	1468	-10.83	20250106	1202	8.90	20250102	1799	-27.24	20240906	747	75.23	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
64	20250115	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1311	-29	5	-2.16	67397007	51798	37.85	1326	1327	1283	1742	938	1340	1301.15	0.72	844	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	458	-7.05	0.57	12	0.15	-186.00	2297.00	1799	20240906	-27.13	747	20241114	75.50	1468	-10.69	20250106	1202	9.07	20250102	1799	-27.13	20240906	747	75.50	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
65	20250115	090138	57	100.00	KOSPI	유통	N	N	N	N	N	1323	-17	5	-1.27	3963540	2990	2.18	1326	1327	1323	1742	938	1340	1325.60	0.72	-342	1472	1405	1370	1303	1268	1388	1286	175	402	500	880	1	1	34958700	463	-7.11	0.58	12	0.01	-186.00	2297.00	1799	20240906	-26.46	747	20241114	77.11	1468	-9.88	20250106	1202	10.07	20250102	1799	-26.46	20240906	747	77.11	20241114	0.31	N	002870	500	174 억	252644	N	N	4	N	N
66	20250114	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1340	-76	5	-5.37	182761328	134447	77.87	1401	1437	1335	1840	992	1416	1359.36	0.82	-30078	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	468	-7.20	0.58	12	0.38	-186.00	2297.00	1799	20240906	-25.51	747	20241114	79.38	1468	-8.72	20250106	1202	11.48	20250102	1799	-25.51	20240906	747	79.38	20241114	0.33	N	002870	500	174 억	285821	N	N	4	N	N
67	20250114	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1344	-72	5	-5.08	161877880	118846	68.83	1401	1437	1335	1840	992	1416	1362.08	0.82	-26465	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	470	-7.23	0.59	12	0.34	-186.00	2297.00	1799	20240906	-25.29	747	20241114	79.92	1468	-8.45	20250106	1202	11.81	20250102	1799	-25.29	20240906	747	79.92	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
68	20250114	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1351	-65	5	-4.59	141892168	103955	60.21	1401	1437	1335	1840	992	1416	1364.94	0.82	-23808	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	472	-7.26	0.59	12	0.30	-186.00	2297.00	1799	20240906	-24.90	747	20241114	80.86	1468	-7.97	20250106	1202	12.40	20250102	1799	-24.90	20240906	747	80.86	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
69	20250114	130137	57	100.00	KOSPI	유통	N	N	N	N	N	1349	-67	5	-4.73	102880314	74870	43.36	1401	1437	1342	1840	992	1416	1374.12	0.82	-14063	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	472	-7.25	0.59	12	0.21	-186.00	2297.00	1799	20240906	-25.01	747	20241114	80.59	1468	-8.11	20250106	1202	12.23	20250102	1799	-25.01	20240906	747	80.59	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
70	20250114	120137	57	100.00	KOSPI	유통	N	N	N	N	N	1366	-50	5	-3.53	89075076	64645	37.44	1401	1437	1342	1840	992	1416	1377.91	0.82	-8318	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	478	-7.34	0.59	12	0.18	-186.00	2297.00	1799	20240906	-24.07	747	20241114	82.86	1468	-6.95	20250106	1202	13.64	20250102	1799	-24.07	20240906	747	82.86	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
71	20250114	110137	57	100.00	KOSPI	유통	N	N	N	N	N	1372	-44	5	-3.11	61244041	44077	25.53	1401	1437	1350	1840	992	1416	1389.48	0.82	-3190	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	480	-7.38	0.60	12	0.13	-186.00	2297.00	1799	20240906	-23.74	747	20241114	83.67	1468	-6.54	20250106	1202	14.14	20250102	1799	-23.74	20240906	747	83.67	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
72	20250114	100137	57	100.00	KOSPI	유통	N	N	N	N	N	1381	-35	5	-2.47	50900223	36478	21.13	1401	1437	1350	1840	992	1416	1395.37	0.82	-2304	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	483	-7.42	0.60	12	0.10	-186.00	2297.00	1799	20240906	-23.24	747	20241114	84.87	1468	-5.93	20250106	1202	14.89	20250102	1799	-23.24	20240906	747	84.87	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
73	20250114	090137	57	100.00	KOSPI	유통	N	N	N	N	N	1423	7	2	0.49	274736	196	0.11	1401	1423	1401	1840	992	1416	1401.71	0.82	127	1480	1447	1391	1358	1302	1464	1375	175	424	500	930	1	1	34958700	497	-7.65	0.62	12	0.00	-186.00	2297.00	1799	20240906	-20.90	747	20241114	90.50	1468	-3.07	20250106	1202	18.39	20250102	1799	-20.90	20240906	747	90.50	20241114	0.33	N	002870	500	174 억	285821	N	N	25	N	N
74	20250113	160136	57	100.00	KOSPI	유통	N	N	N	N	N	1416	31	2	2.24	238648434	172660	73.59	1386	1424	1335	1800	970	1385	1382.18	0.79	6119	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	495	-7.61	0.62	12	0.49	-186.00	2297.00	1799	20240906	-21.29	747	20241114	89.56	1468	-3.54	20250106	1202	17.80	20250102	1799	-21.29	20240906	747	89.56	20241114	0.31	N	002870	500	174 억	276551	N	N	25	N	N
75	20250113	150137	57	100.00	KOSPI	유통	N	N	N	N	N	1408	23	2	1.66	222938266	161544	68.86	1386	1423	1335	1800	970	1385	1380.05	0.79	6812	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	492	-7.57	0.61	12	0.46	-186.00	2297.00	1799	20240906	-21.73	747	20241114	88.49	1468	-4.09	20250106	1202	17.14	20250102	1799	-21.73	20240906	747	88.49	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
76	20250113	140136	57	100.00	KOSPI	유통	N	N	N	N	N	1378	-7	5	-0.51	168960676	123103	52.47	1386	1408	1335	1800	970	1385	1372.51	0.79	-2952	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	482	-7.41	0.60	12	0.35	-186.00	2297.00	1799	20240906	-23.40	747	20241114	84.47	1468	-6.13	20250106	1202	14.64	20250102	1799	-23.40	20240906	747	84.47	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
77	20250113	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1370	-15	5	-1.08	162753393	118582	50.54	1386	1408	1335	1800	970	1385	1372.50	0.79	-2331	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	479	-7.37	0.60	12	0.34	-186.00	2297.00	1799	20240906	-23.85	747	20241114	83.40	1468	-6.68	20250106	1202	13.98	20250102	1799	-23.85	20240906	747	83.40	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
78	20250113	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1365	-20	5	-1.44	140971584	102498	43.69	1386	1408	1335	1800	970	1385	1375.36	0.79	-9152	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	477	-7.34	0.59	12	0.29	-186.00	2297.00	1799	20240906	-24.12	747	20241114	82.73	1468	-7.02	20250106	1202	13.56	20250102	1799	-24.12	20240906	747	82.73	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
79	20250113	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1375	-10	5	-0.72	116868557	84705	36.10	1386	1408	1335	1800	970	1385	1379.71	0.79	-8612	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	481	-7.39	0.60	12	0.24	-186.00	2297.00	1799	20240906	-23.57	747	20241114	84.07	1468	-6.34	20250106	1202	14.39	20250102	1799	-23.57	20240906	747	84.07	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
80	20250113	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1392	7	2	0.51	62578405	45267	19.29	1386	1408	1359	1800	970	1385	1382.43	0.79	-6473	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	487	-7.48	0.61	12	0.13	-186.00	2297.00	1799	20240906	-22.62	747	20241114	86.35	1468	-5.18	20250106	1202	15.81	20250102	1799	-22.62	20240906	747	86.35	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
81	20250113	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1386	1	2	0.07	7082649	5091	2.17	1386	1408	1386	1800	970	1385	1391.21	0.79	1822	1516	1450	1345	1279	1174	1483	1312	175	415	500	910	1	1	34958700	485	-7.45	0.60	12	0.01	-186.00	2297.00	1799	20240906	-22.96	747	20241114	85.54	1468	-5.59	20250106	1202	15.31	20250102	1799	-22.96	20240906	747	85.54	20241114	0.31	N	002870	500	174 억	276551	N	N	29	N	N
82	20250110	160135	57	100.00	KOSPI	유통	N	N	N	N	N	1385	134	2	10.71	310333649	231898	249.46	1263	1411	1240	1626	876	1251	1338.01	0.73	17331	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	484	-7.45	0.60	12	0.66	-186.00	2297.00	1799	20240906	-23.01	747	20241114	85.41	1468	-5.65	20250106	1202	15.22	20250102	1799	-23.01	20240906	747	85.41	20241114	0.30	N	002870	500	174 억	256602	N	N	29	N	N
83	20250110	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1359	108	2	8.63	204141496	155187	166.94	1263	1366	1240	1626	876	1251	1315.45	0.73	11328	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	475	-7.31	0.59	12	0.44	-186.00	2297.00	1799	20240906	-24.46	747	20241114	81.93	1468	-7.43	20250106	1202	13.06	20250102	1799	-24.46	20240906	747	81.93	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
84	20250110	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1333	82	2	6.55	136595773	105039	112.99	1263	1333	1240	1626	876	1251	1300.43	0.73	-1197	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	466	-7.17	0.58	12	0.30	-186.00	2297.00	1799	20240906	-25.90	747	20241114	78.45	1468	-9.20	20250106	1202	10.90	20250102	1799	-25.90	20240906	747	78.45	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
85	20250110	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1307	56	2	4.48	109981608	84861	91.29	1263	1327	1240	1626	876	1251	1296.02	0.73	-657	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	457	-7.03	0.57	12	0.24	-186.00	2297.00	1799	20240906	-27.35	747	20241114	74.97	1468	-10.97	20250106	1202	8.74	20250102	1799	-27.35	20240906	747	74.97	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
86	20250110	120134	57	100.00	KOSPI	유통	N	N	N	N	N	1288	37	2	2.96	92800806	71630	77.05	1263	1327	1240	1626	876	1251	1295.56	0.73	2752	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	450	-6.92	0.56	12	0.20	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1468	-12.26	20250106	1202	7.15	20250102	1799	-28.40	20240906	747	72.42	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
87	20250110	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1275	24	2	1.92	91764182	70821	76.18	1263	1327	1240	1626	876	1251	1295.72	0.73	3109	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	446	-6.85	0.56	12	0.20	-186.00	2297.00	1799	20240906	-29.13	747	20241114	70.68	1468	-13.15	20250106	1202	6.07	20250102	1799	-29.13	20240906	747	70.68	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
88	20250110	100136	57	100.00	KOSPI	유통	N	N	N	N	N	1300	49	2	3.92	61345117	47084	50.65	1263	1327	1263	1626	876	1251	1302.89	0.73	5507	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	454	-6.99	0.57	12	0.13	-186.00	2297.00	1799	20240906	-27.74	747	20241114	74.03	1468	-11.44	20250106	1202	8.15	20250102	1799	-27.74	20240906	747	74.03	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
89	20250110	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1263	12	2	0.96	130089	103	0.11	1263	1263	1263	1626	876	1251	1263.00	0.73	100	1301	1276	1263	1238	1225	1269	1231	175	375	500	820	1	1	34958700	442	-6.79	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.79	747	20241114	69.08	1468	-13.96	20250106	1202	5.07	20250102	1799	-29.79	20240906	747	69.08	20241114	0.30	N	002870	500	174 억	256602	N	N	0	N	N
90	20250109	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1251	-32	5	-2.49	117269446	92961	80.68	1283	1288	1250	1667	899	1283	1261.49	0.76	-9152	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	437	-6.73	0.54	12	0.27	-186.00	2297.00	1799	20240906	-30.46	747	20241114	67.47	1468	-14.78	20250106	1202	4.08	20250102	1799	-30.46	20240906	747	67.47	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
91	20250109	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1270	-13	5	-1.01	97386066	77152	66.96	1283	1288	1250	1667	899	1283	1262.26	0.76	-11523	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	444	-6.83	0.55	12	0.22	-186.00	2297.00	1799	20240906	-29.41	747	20241114	70.01	1468	-13.49	20250106	1202	5.66	20250102	1799	-29.41	20240906	747	70.01	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
92	20250109	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1258	-25	5	-1.95	90379087	71615	62.16	1283	1288	1250	1667	899	1283	1262.01	0.76	-11996	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	440	-6.76	0.55	12	0.20	-186.00	2297.00	1799	20240906	-30.07	747	20241114	68.41	1468	-14.31	20250106	1202	4.66	20250102	1799	-30.07	20240906	747	68.41	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
93	20250109	130135	57	100.00	KOSPI	유통	N	N	N	N	N	1259	-24	5	-1.87	74114916	58630	50.89	1283	1288	1252	1667	899	1283	1264.11	0.76	-12830	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	440	-6.77	0.55	12	0.17	-186.00	2297.00	1799	20240906	-30.02	747	20241114	68.54	1468	-14.24	20250106	1202	4.74	20250102	1799	-30.02	20240906	747	68.54	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
94	20250109	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1252	-31	5	-2.42	71595745	56621	49.14	1283	1288	1252	1667	899	1283	1264.47	0.76	-12127	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	438	-6.73	0.55	12	0.16	-186.00	2297.00	1799	20240906	-30.41	747	20241114	67.60	1468	-14.71	20250106	1202	4.16	20250102	1799	-30.41	20240906	747	67.60	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
95	20250109	110135	57	100.00	KOSPI	유통	N	N	N	N	N	1262	-21	5	-1.64	50273095	39677	34.44	1283	1288	1256	1667	899	1283	1267.06	0.76	-15490	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	441	-6.78	0.55	12	0.11	-186.00	2297.00	1799	20240906	-29.85	747	20241114	68.94	1468	-14.03	20250106	1202	4.99	20250102	1799	-29.85	20240906	747	68.94	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
96	20250109	100135	57	100.00	KOSPI	유통	N	N	N	N	N	1264	-19	5	-1.48	30960316	24367	21.15	1283	1288	1259	1667	899	1283	1270.58	0.76	-14991	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	442	-6.80	0.55	12	0.07	-186.00	2297.00	1799	20240906	-29.74	747	20241114	69.21	1468	-13.90	20250106	1202	5.16	20250102	1799	-29.74	20240906	747	69.21	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
97	20250109	090135	57	100.00	KOSPI	유통	N	N	N	N	N	1283	0	3	0.00	124451	97	0.08	1283	1283	1283	1667	899	1283	1283.00	0.76	73	1337	1309	1292	1264	1247	1301	1256	175	384	500	840	1	1	34958700	449	-6.90	0.56	12	0.00	-186.00	2297.00	1799	20240906	-28.68	747	20241114	71.75	1468	-12.60	20250106	1202	6.74	20250102	1799	-28.68	20240906	747	71.75	20241114	0.29	N	002870	500	174 억	265777	N	N	21	N	N
98	20250108	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1283	-55	5	-4.11	148370376	115206	74.00	1320	1320	1275	1739	937	1338	1287.89	0.79	-12102	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	449	-6.90	0.56	12	0.33	-186.00	2297.00	1799	20240906	-28.68	747	20241114	71.75	1468	-12.60	20250106	1202	6.74	20250102	1799	-28.68	20240906	747	71.75	20241114	0.30	N	002870	500	174 억	275419	N	N	21	N	N
99	20250108	150134	57	100.00	KOSPI	유통	N	N	N	N	N	1288	-50	5	-3.74	143927844	111748	71.78	1320	1320	1275	1739	937	1338	1287.97	0.79	-10491	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	450	-6.92	0.56	12	0.32	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1468	-12.26	20250106	1202	7.15	20250102	1799	-28.40	20240906	747	72.42	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
100	20250108	140135	57	100.00	KOSPI	유통	N	N	N	N	N	1289	-49	5	-3.66	132466648	102827	66.05	1320	1320	1275	1739	937	1338	1288.25	0.79	-10184	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	451	-6.93	0.56	12	0.29	-186.00	2297.00	1799	20240906	-28.35	747	20241114	72.56	1468	-12.19	20250106	1202	7.24	20250102	1799	-28.35	20240906	747	72.56	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
101	20250108	130136	57	100.00	KOSPI	유통	N	N	N	N	N	1288	-50	5	-3.74	122618449	95162	61.12	1320	1320	1275	1739	937	1338	1288.52	0.79	-8322	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	450	-6.92	0.56	12	0.27	-186.00	2297.00	1799	20240906	-28.40	747	20241114	72.42	1468	-12.26	20250106	1202	7.15	20250102	1799	-28.40	20240906	747	72.42	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
102	20250108	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1292	-46	5	-3.44	102514871	79557	51.10	1320	1320	1275	1739	937	1338	1288.57	0.79	-9169	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	452	-6.95	0.56	12	0.23	-186.00	2297.00	1799	20240906	-28.18	747	20241114	72.96	1468	-11.99	20250106	1202	7.49	20250102	1799	-28.18	20240906	747	72.96	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
103	20250108	110134	57	100.00	KOSPI	유통	N	N	N	N	N	1295	-43	5	-3.21	91182889	70723	45.43	1320	1320	1275	1739	937	1338	1289.30	0.79	-8874	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	453	-6.96	0.56	12	0.20	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1202	7.74	20250102	1799	-28.02	20240906	747	73.36	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
104	20250108	100134	57	100.00	KOSPI	유통	N	N	N	N	N	1279	-59	5	-4.41	66963592	51861	33.31	1320	1320	1275	1739	937	1338	1291.21	0.79	-6735	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	447	-6.88	0.56	12	0.15	-186.00	2297.00	1799	20240906	-28.90	747	20241114	71.22	1468	-12.87	20250106	1202	6.41	20250102	1799	-28.90	20240906	747	71.22	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
105	20250108	090136	57	100.00	KOSPI	유통	N	N	N	N	N	1309	-29	5	-2.17	1125809	853	0.55	1320	1320	1309	1739	937	1338	1319.82	0.79	-13	1442	1390	1323	1271	1204	1416	1297	175	401	500	880	1	1	34958700	458	-7.04	0.57	12	0.00	-186.00	2297.00	1799	20240906	-27.24	747	20241114	75.23	1468	-10.83	20250106	1202	8.90	20250102	1799	-27.24	20240906	747	75.23	20241114	0.30	N	002870	500	174 억	275419	N	N	10	N	N
106	20250107	160134	57	100.00	KOSPI	유통	N	N	N	N	N	1338	43	2	3.32	202483906	154593	23.96	1299	1375	1256	1683	907	1295	1309.76	0.76	11966	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	468	-7.19	0.58	12	0.44	-186.00	2297.00	1799	20240906	-25.63	747	20241114	79.12	1468	-8.86	20250106	1202	11.31	20250102	1799	-25.63	20240906	747	79.12	20241114	0.26	N	002870	500	174 억	264773	N	N	10	N	N
107	20250107	150135	57	100.00	KOSPI	유통	N	N	N	N	N	1347	52	2	4.02	162579379	125064	19.38	1299	1367	1256	1683	907	1295	1299.97	0.76	10168	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	471	-7.24	0.59	12	0.36	-186.00	2297.00	1799	20240906	-25.13	747	20241114	80.32	1468	-8.24	20250106	1202	12.06	20250102	1799	-25.13	20240906	747	80.32	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
108	20250107	140134	57	100.00	KOSPI	유통	N	N	N	N	N	1310	15	2	1.16	124617738	96326	14.93	1299	1317	1256	1683	907	1295	1293.71	0.76	7967	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	458	-7.04	0.57	12	0.28	-186.00	2297.00	1799	20240906	-27.18	747	20241114	75.37	1468	-10.76	20250106	1202	8.99	20250102	1799	-27.18	20240906	747	75.37	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
109	20250107	130134	57	100.00	KOSPI	유통	N	N	N	N	N	1295	0	3	0.00	115996383	89714	13.90	1299	1317	1256	1683	907	1295	1292.96	0.76	8372	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	453	-6.96	0.56	12	0.26	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1202	7.74	20250102	1799	-28.02	20240906	747	73.36	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
110	20250107	120135	57	100.00	KOSPI	유통	N	N	N	N	N	1304	9	2	0.69	85877687	66414	10.29	1299	1317	1256	1683	907	1295	1293.07	0.76	8394	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	456	-7.01	0.57	12	0.19	-186.00	2297.00	1799	20240906	-27.52	747	20241114	74.56	1468	-11.17	20250106	1202	8.49	20250102	1799	-27.52	20240906	747	74.56	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
111	20250107	110134	57	100.00	KOSPI	유통	N	N	N	N	N	1313	18	2	1.39	71714720	55571	8.61	1299	1317	1256	1683	907	1295	1290.51	0.76	9479	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	459	-7.06	0.57	12	0.16	-186.00	2297.00	1799	20240906	-27.02	747	20241114	75.77	1468	-10.56	20250106	1202	9.23	20250102	1799	-27.02	20240906	747	75.77	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
112	20250107	100135	57	100.00	KOSPI	유통	N	N	N	N	N	1281	-14	5	-1.08	56324507	43678	6.77	1299	1315	1256	1683	907	1295	1289.54	0.76	7867	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	448	-6.89	0.56	12	0.12	-186.00	2297.00	1799	20240906	-28.79	747	20241114	71.49	1468	-12.74	20250106	1202	6.57	20250102	1799	-28.79	20240906	747	71.49	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
113	20250107	090134	57	100.00	KOSPI	유통	N	N	N	N	N	1297	2	2	0.15	1324208	1020	0.16	1299	1299	1297	1683	907	1295	1298.24	0.76	-975	1565	1430	1333	1198	1101	1497	1265	175	388	500	850	1	1	34958700	453	-6.97	0.56	12	0.00	-186.00	2297.00	1799	20240906	-27.90	747	20241114	73.63	1468	-11.65	20250106	1202	7.90	20250102	1799	-27.90	20240906	747	73.63	20241114	0.26	N	002870	500	174 억	264773	N	N	0	N	N
114	20250106	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1295	46	2	3.68	879305540	644794	422.08	1236	1468	1236	1623	875	1249	1363.70	1.03	-102168	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	453	-6.96	0.56	12	1.84	-186.00	2297.00	1799	20240906	-28.02	747	20241114	73.36	1468	-11.78	20250106	1202	7.74	20250102	1799	-28.02	20240906	747	73.36	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
115	20250106	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1294	45	2	3.60	851832720	623577	408.19	1236	1468	1236	1623	875	1249	1366.04	1.03	-102222	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	452	-6.96	0.56	12	1.78	-186.00	2297.00	1799	20240906	-28.07	747	20241114	73.23	1468	-11.85	20250106	1202	7.65	20250102	1799	-28.07	20240906	747	73.23	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
116	20250106	140133	57	100.00	KOSPI	유통	N	N	N	N	N	1298	49	2	3.92	823152756	601582	393.79	1236	1468	1236	1623	875	1249	1368.31	1.03	-92358	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	454	-6.98	0.57	12	1.72	-186.00	2297.00	1799	20240906	-27.85	747	20241114	73.76	1468	-11.58	20250106	1202	7.99	20250102	1799	-27.85	20240906	747	73.76	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
117	20250106	130133	57	100.00	KOSPI	유통	N	N	N	N	N	1330	81	2	6.49	756210412	550316	360.23	1236	1468	1236	1623	875	1249	1374.14	1.03	-98308	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	465	-7.15	0.58	12	1.57	-186.00	2297.00	1799	20240906	-26.07	747	20241114	78.05	1468	-9.40	20250106	1202	10.65	20250102	1799	-26.07	20240906	747	78.05	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
118	20250106	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1321	72	2	5.76	728997982	529788	346.79	1236	1468	1236	1623	875	1249	1376.02	1.03	-105142	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	462	-7.10	0.58	12	1.52	-186.00	2297.00	1799	20240906	-26.57	747	20241114	76.84	1468	-10.01	20250106	1202	9.90	20250102	1799	-26.57	20240906	747	76.84	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
119	20250106	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1310	61	2	4.88	699273881	507172	331.99	1236	1468	1236	1623	875	1249	1378.77	1.03	-105536	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	458	-7.04	0.57	12	1.45	-186.00	2297.00	1799	20240906	-27.18	747	20241114	75.37	1468	-10.76	20250106	1202	8.99	20250102	1799	-27.18	20240906	747	75.37	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
120	20250106	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1344	95	2	7.61	632266344	456802	299.02	1236	1468	1236	1623	875	1249	1384.11	1.03	-107395	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	470	-7.23	0.59	12	1.31	-186.00	2297.00	1799	20240906	-25.29	747	20241114	79.92	1468	-8.45	20250106	1202	11.81	20250102	1799	-25.29	20240906	747	79.92	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
121	20250106	090132	57	100.00	KOSPI	유통	N	N	N	N	N	1261	12	2	0.96	1037886	833	0.55	1236	1261	1236	1623	875	1249	1245.96	1.03	-9	1321	1285	1249	1213	1177	1303	1231	175	374	500	820	1	1	34958700	441	-6.78	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.91	747	20241114	68.81	1285	-1.87	20250103	1202	4.91	20250102	1799	-29.91	20240906	747	68.81	20241114	0.24	N	002870	500	174 억	361739	N	N	0	N	N
122	20250103	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1249	7	2	0.56	193339683	152744	68.52	1229	1285	1213	1614	870	1242	1265.84	1.03	8301	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	437	-6.72	0.54	12	0.44	-186.00	2297.00	1799	20240906	-30.57	747	20241114	67.20	1285	-2.80	20250103	1202	3.91	20250102	1799	-30.57	20240906	747	67.20	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
123	20250103	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1255	13	2	1.05	183561523	144928	65.01	1229	1285	1213	1614	870	1242	1266.57	1.03	9157	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	439	-6.75	0.55	12	0.41	-186.00	2297.00	1799	20240906	-30.24	747	20241114	68.01	1285	-2.33	20250103	1202	4.41	20250102	1799	-30.24	20240906	747	68.01	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
124	20250103	140132	57	100.00	KOSPI	유통	N	N	N	N	N	1256	14	2	1.13	173138031	136588	61.27	1229	1285	1213	1614	870	1242	1267.59	1.03	6214	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	439	-6.75	0.55	12	0.39	-186.00	2297.00	1799	20240906	-30.18	747	20241114	68.14	1285	-2.26	20250103	1202	4.49	20250102	1799	-30.18	20240906	747	68.14	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
125	20250103	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1276	34	2	2.74	125208597	98545	44.21	1229	1285	1213	1614	870	1242	1270.57	1.03	16291	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	446	-6.86	0.56	12	0.28	-186.00	2297.00	1799	20240906	-29.07	747	20241114	70.82	1285	-0.70	20250103	1202	6.16	20250102	1799	-29.07	20240906	747	70.82	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
126	20250103	120132	57	100.00	KOSPI	유통	N	N	N	N	N	1275	33	2	2.66	116270078	91572	41.08	1229	1285	1213	1614	870	1242	1269.71	1.03	18466	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	446	-6.85	0.56	12	0.26	-186.00	2297.00	1799	20240906	-29.13	747	20241114	70.68	1285	-0.78	20250103	1202	6.07	20250102	1799	-29.13	20240906	747	70.68	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
127	20250103	110133	57	100.00	KOSPI	유통	N	N	N	N	N	1278	36	2	2.90	102955036	81173	36.41	1229	1285	1213	1614	870	1242	1268.34	1.03	12835	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	447	-6.87	0.56	12	0.23	-186.00	2297.00	1799	20240906	-28.96	747	20241114	71.08	1285	-0.54	20250103	1202	6.32	20250102	1799	-28.96	20240906	747	71.08	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
128	20250103	100133	57	100.00	KOSPI	유통	N	N	N	N	N	1266	24	2	1.93	32710053	26001	11.66	1229	1285	1213	1614	870	1242	1258.03	1.03	1933	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	443	-6.81	0.55	12	0.07	-186.00	2297.00	1799	20240906	-29.63	747	20241114	69.48	1285	-1.48	20250103	1202	5.32	20250102	1799	-29.63	20240906	747	69.48	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
129	20250103	090133	57	100.00	KOSPI	유통	N	N	N	N	N	1229	-13	5	-1.05	2746391	2241	1.01	1229	1229	1213	1614	870	1242	1225.52	1.03	1200	1303	1272	1237	1206	1171	1255	1189	175	372	500	810	1	1	34958700	430	-6.61	0.54	12	0.01	-186.00	2297.00	1799	20240906	-31.68	747	20241114	64.52	1268	-3.08	20250102	1202	2.25	20250102	1799	-31.68	20240906	747	64.52	20241114	0.22	N	002870	500	174 억	359504	N	N	0	N	N
130	20250102	160133	57	100.00	KOSPI	유통	N	N	N	N	N	1242	-26	5	-2.05	274579164	222907	141.35	1268	1268	1202	1648	888	1268	1231.81	0.99	14098	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	434	-6.68	0.54	12	0.64	-186.00	2297.00	1799	20240906	-30.96	747	20241114	66.27	1268	-2.05	20250102	1202	3.33	20250102	1799	-30.96	20240906	747	66.27	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
131	20250102	150133	57	100.00	KOSPI	유통	N	N	N	N	N	1241	-27	5	-2.13	245418338	199488	126.50	1268	1268	1202	1648	888	1268	1230.24	0.99	11552	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	434	-6.67	0.54	12	0.57	-186.00	2297.00	1799	20240906	-31.02	747	20241114	66.13	1268	-2.13	20250102	1202	3.24	20250102	1799	-31.02	20240906	747	66.13	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
132	20250102	140132	57	100.00	KOSPI	유통	N	N	N	N	N	1231	-37	5	-2.92	192312258	156269	99.09	1268	1268	1202	1648	888	1268	1230.65	0.99	10138	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	430	-6.62	0.54	12	0.45	-186.00	2297.00	1799	20240906	-31.57	747	20241114	64.79	1268	-2.92	20250102	1202	2.41	20250102	1799	-31.57	20240906	747	64.79	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
133	20250102	130132	57	100.00	KOSPI	유통	N	N	N	N	N	1267	-1	5	-0.08	168180382	136960	86.85	1268	1268	1202	1648	888	1268	1227.95	0.99	16307	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	443	-6.81	0.55	12	0.39	-186.00	2297.00	1799	20240906	-29.57	747	20241114	69.61	1268	-0.08	20250102	1202	5.41	20250102	1799	-29.57	20240906	747	69.61	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
134	20250102	120133	57	100.00	KOSPI	유통	N	N	N	N	N	1220	-48	5	-3.79	122695131	100210	63.54	1268	1268	1202	1648	888	1268	1224.38	0.99	20114	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	426	-6.56	0.53	12	0.29	-186.00	2297.00	1799	20240906	-32.18	747	20241114	63.32	1268	-3.79	20250102	1202	1.50	20250102	1799	-32.18	20240906	747	63.32	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
135	20250102	110129	57	100.00	KOSPI	유통	N	N	N	N	N	1235	-33	5	-2.60	69196445	56352	35.73	1268	1268	1202	1648	888	1268	1227.93	0.99	10374	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	432	-6.64	0.54	12	0.16	-186.00	2297.00	1799	20240906	-31.35	747	20241114	65.33	1268	-2.60	20250102	1202	2.75	20250102	1799	-31.35	20240906	747	65.33	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
136	20250102	100132	57	100.00	KOSPI	유통	N	N	N	N	N	1252	-16	5	-1.26	2788892	2208	1.40	1268	1268	1252	1648	888	1268	1263.09	0.99	-1895	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	438	-6.73	0.55	12	0.01	-186.00	2297.00	1799	20240906	-30.41	747	20241114	67.60	1268	-1.26	20250102	1252	0.00	20250102	1799	-30.41	20240906	747	67.60	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N
137	20250102	090132	57	100.00	KOSPI	유통	N	N	N	N	N	1268	0	3	0.00	0	0	0.00	0	0	0	1648	888	1268	0.00	0.99	0	1412	1339	1271	1198	1130	1306	1165	175	380	500	830	1	1	34958700	443	-6.82	0.55	12	0.00	-186.00	2297.00	1799	20240906	-29.52	747	20241114	69.75	0	0.00	0	0	0.00	0	1799	-29.52	20240906	747	69.75	20241114	0.35	N	002870	500	174 억	346753	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History