KissMeData/071840/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7800	150	2	1.96	139547490	18359	74.80	7580	7800	7560	9940	5360	7650	7600.90	2.59	-2918	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1841	-5.21	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-29.03	6990	20241209	11.59	8440	-7.58	20250110	7180	8.64	20250102	10910	-28.51	20240220	6990	11.59	20241209	0.54	N	071840	5000	1180 억	612276	N	N	1	N	N
3	20250124	150642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	10	2	0.13	130208900	17142	69.84	7580	7700	7560	9940	5360	7650	7595.90	2.59	-2916	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1808	-5.11	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-30.30	6990	20241209	9.59	8440	-9.24	20250110	7180	6.69	20250102	10910	-29.79	20240220	6990	9.59	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
4	20250124	140641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-40	5	-0.52	84308880	11113	45.28	7580	7650	7560	9940	5360	7650	7586.51	2.59	-3088	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1797	-5.08	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.76	6990	20241209	8.87	8440	-9.83	20250110	7180	5.99	20250102	10910	-30.25	20240220	6990	8.87	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
5	20250124	130642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7600	-50	5	-0.65	65825820	8678	35.36	7580	7650	7560	9940	5360	7650	7585.37	2.59	-3296	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1794	-5.07	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.85	6990	20241209	8.73	8440	-9.95	20250110	7180	5.85	20250102	10910	-30.34	20240220	6990	8.73	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
6	20250124	120640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-40	5	-0.52	33767820	4452	18.14	7580	7650	7560	9940	5360	7650	7584.87	2.59	-1140	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1797	-5.08	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.76	6990	20241209	8.87	8440	-9.83	20250110	7180	5.99	20250102	10910	-30.25	20240220	6990	8.87	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
7	20250124	110641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7600	-50	5	-0.65	28356000	3739	15.23	7580	7650	7560	9940	5360	7650	7583.85	2.59	-621	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1794	-5.07	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.85	6990	20241209	8.73	8440	-9.95	20250110	7180	5.85	20250102	10910	-30.34	20240220	6990	8.73	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
8	20250124	100639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7590	-60	5	-0.78	15165900	2001	8.15	7580	7650	7560	9940	5360	7650	7579.16	2.59	-430	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1792	-5.07	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.94	6990	20241209	8.58	8440	-10.07	20250110	7180	5.71	20250102	10910	-30.43	20240220	6990	8.58	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
9	20250124	090642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7570	-80	5	-1.05	5381610	710	2.89	7580	7650	7570	9940	5360	7650	7579.73	2.59	-16	7876	7762	7636	7522	7396	7700	7460	1180	2290	5000	5500	10	1	23607712	1787	-5.05	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.12	6990	20241209	8.30	8440	-10.31	20250110	7180	5.43	20250102	10910	-30.61	20240220	6990	8.30	20241209	0.54	N	071840	5000	1180 억	612276	N	N	0	N	N
10	20250123	160639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-90	5	-1.16	186874860	24533	169.67	7750	7750	7510	10060	5420	7740	7617.28	2.63	-8951	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1806	-5.11	0.14	12	0.10	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	8440	-9.36	20250110	7180	6.55	20250102	10990	-30.39	20240123	6990	9.44	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
11	20250123	150638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7580	-160	5	-2.07	149608960	19617	135.67	7750	7750	7570	10060	5420	7740	7626.50	2.63	-7591	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1789	-5.06	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-31.03	6990	20241209	8.44	8440	-10.19	20250110	7180	5.57	20250102	10990	-31.03	20240123	6990	8.44	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
12	20250123	140638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7640	-100	5	-1.29	139728240	18318	126.69	7750	7750	7570	10060	5420	7740	7627.92	2.63	-7183	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1804	-5.10	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-30.48	6990	20241209	9.30	8440	-9.48	20250110	7180	6.41	20250102	10990	-30.48	20240123	6990	9.30	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
13	20250123	130637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7610	-130	5	-1.68	116587030	15269	105.60	7750	7750	7600	10060	5420	7740	7635.54	2.63	-7934	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1797	-5.08	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-30.76	6990	20241209	8.87	8440	-9.83	20250110	7180	5.99	20250102	10990	-30.76	20240123	6990	8.87	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
14	20250123	120638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7630	-110	5	-1.42	87684500	11479	79.39	7750	7750	7600	10060	5420	7740	7638.69	2.63	-6804	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1801	-5.09	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-30.57	6990	20241209	9.16	8440	-9.60	20250110	7180	6.27	20250102	10990	-30.57	20240123	6990	9.16	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
15	20250123	110629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7630	-110	5	-1.42	75650670	9905	68.50	7750	7750	7600	10060	5420	7740	7637.62	2.63	-5621	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1801	-5.09	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.57	6990	20241209	9.16	8440	-9.60	20250110	7180	6.27	20250102	10990	-30.57	20240123	6990	9.16	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
16	20250123	100637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7640	-100	5	-1.29	59330570	7766	53.71	7750	7750	7600	10060	5420	7740	7639.78	2.63	-3689	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1804	-5.10	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.48	6990	20241209	9.30	8440	-9.48	20250110	7180	6.41	20250102	10990	-30.48	20240123	6990	9.30	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
17	20250123	090637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	-50	5	-0.65	592720	77	0.53	7750	7750	7680	10060	5420	7740	7697.66	2.63	-76	7880	7810	7720	7650	7560	7845	7685	1180	2320	5000	5570	10	1	23607712	1815	-5.13	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.03	6990	20241209	10.01	8440	-8.89	20250110	7180	7.10	20250102	10990	-30.03	20240123	6990	10.01	20241209	0.56	N	071840	5000	1180 억	621042	N	N	0	N	N
18	20250122	160633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7740	-30	5	-0.39	111656680	14453	73.04	7720	7790	7630	10100	5440	7770	7725.50	2.64	-3218	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1827	-5.17	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-29.57	6990	20241209	10.73	8440	-8.29	20250110	7180	7.80	20250102	10990	-29.57	20240123	6990	10.73	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
19	20250122	150634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	-20	5	-0.26	110218310	14267	72.10	7720	7790	7630	10100	5440	7770	7725.40	2.64	-3051	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1830	-5.17	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-29.48	6990	20241209	10.87	8440	-8.18	20250110	7180	7.94	20250102	10990	-29.48	20240123	6990	10.87	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
20	20250122	140632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	-20	5	-0.26	97122350	12579	63.57	7720	7790	7630	10100	5440	7770	7720.99	2.64	-2286	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1830	-5.17	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-29.48	6990	20241209	10.87	8440	-8.18	20250110	7180	7.94	20250102	10990	-29.48	20240123	6990	10.87	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
21	20250122	130634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	-60	5	-0.77	86405070	11189	56.55	7720	7790	7630	10100	5440	7770	7722.32	2.64	-2727	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1820	-5.15	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-29.85	6990	20241209	10.30	8440	-8.65	20250110	7180	7.38	20250102	10990	-29.85	20240123	6990	10.30	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
22	20250122	120632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	-50	5	-0.64	71062030	9204	46.52	7720	7790	7630	10100	5440	7770	7720.78	2.64	-2563	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1823	-5.15	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
23	20250122	110633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7740	-30	5	-0.39	52769770	6833	34.53	7720	7790	7630	10100	5440	7770	7722.78	2.64	-1955	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1827	-5.17	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-29.57	6990	20241209	10.73	8440	-8.29	20250110	7180	7.80	20250102	10990	-29.57	20240123	6990	10.73	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
24	20250122	100633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7760	-10	5	-0.13	24472630	3172	16.03	7720	7770	7630	10100	5440	7770	7715.20	2.64	-575	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1832	-5.18	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-29.39	6990	20241209	11.02	8440	-8.06	20250110	7180	8.08	20250102	10990	-29.39	20240123	6990	11.02	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
25	20250122	090635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7630	-140	5	-1.80	6249010	817	4.13	7720	7720	7630	10100	5440	7770	7648.73	2.64	182	7876	7822	7716	7662	7556	7850	7690	1180	2330	5000	5590	10	1	23607712	1801	-5.09	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-30.57	6990	20241209	9.16	8440	-9.60	20250110	7180	6.27	20250102	10990	-30.57	20240123	6990	9.16	20241209	0.55	N	071840	5000	1180 억	623755	N	N	5	N	N
26	20250121	160629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7770	60	2	0.78	151891310	19785	75.15	7640	7770	7610	10020	5400	7710	7677.08	2.62	4318	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1834	-5.19	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-29.30	6990	20241209	11.16	8440	-7.94	20250110	7180	8.22	20250102	10990	-29.30	20240123	6990	11.16	20241209	0.58	N	071840	5000	1180 억	618517	N	N	5	N	N
27	20250121	150632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	10	2	0.13	97083810	12644	48.03	7640	7770	7610	10020	5400	7710	7678.25	2.62	1545	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1823	-5.15	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
28	20250121	140632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7680	-30	5	-0.39	80178780	10462	39.74	7640	7770	7610	10020	5400	7710	7663.81	2.62	1846	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1813	-5.13	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.12	6990	20241209	9.87	8440	-9.00	20250110	7180	6.96	20250102	10990	-30.12	20240123	6990	9.87	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
29	20250121	130631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7680	-30	5	-0.39	77363700	10095	38.35	7640	7770	7610	10020	5400	7710	7663.57	2.62	1845	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1813	-5.13	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.12	6990	20241209	9.87	8440	-9.00	20250110	7180	6.96	20250102	10990	-30.12	20240123	6990	9.87	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
30	20250121	120622	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7680	-30	5	-0.39	67442300	8803	33.44	7640	7770	7610	10020	5400	7710	7661.29	2.62	1479	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1813	-5.13	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-30.12	6990	20241209	9.87	8440	-9.00	20250110	7180	6.96	20250102	10990	-30.12	20240123	6990	9.87	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
31	20250121	110601	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7640	-70	5	-0.91	59927760	7821	29.71	7640	7770	7610	10020	5400	7710	7662.42	2.62	1302	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1804	-5.10	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-30.48	6990	20241209	9.30	8440	-9.48	20250110	7180	6.41	20250102	10990	-30.48	20240123	6990	9.30	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
32	20250121	100556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	-20	5	-0.26	27701050	3613	13.72	7640	7770	7640	10020	5400	7710	7667.05	2.62	808	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1815	-5.13	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.03	6990	20241209	10.01	8440	-8.89	20250110	7180	7.10	20250102	10990	-30.03	20240123	6990	10.01	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
33	20250121	090631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	-40	5	-0.52	14886210	1948	7.40	7640	7710	7640	10020	5400	7710	7641.79	2.62	25	7930	7820	7660	7550	7390	7740	7470	1180	2310	5000	5550	10	1	23607712	1811	-5.12	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-30.21	6990	20241209	9.73	8440	-9.12	20250110	7180	6.82	20250102	10990	-30.21	20240123	6990	9.73	20241209	0.58	N	071840	5000	1180 억	618517	N	N	11	N	N
34	20250120	160628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	-10	5	-0.13	201538130	26292	62.56	7720	7770	7500	10030	5410	7720	7665.38	2.61	2413	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1820	-5.15	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-29.85	6990	20241209	10.30	8440	-8.65	20250110	7180	7.38	20250102	10990	-29.85	20240123	6990	10.30	20241209	0.54	N	071840	5000	1180 억	616807	N	N	11	N	N
35	20250120	150631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	-10	5	-0.13	196074810	25584	60.88	7720	7770	7500	10030	5410	7720	7663.96	2.61	2859	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1820	-5.15	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-29.85	6990	20241209	10.30	8440	-8.65	20250110	7180	7.38	20250102	10990	-29.85	20240123	6990	10.30	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
36	20250120	140628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	0	3	0.00	162757280	21262	50.59	7720	7770	7500	10030	5410	7720	7654.84	2.61	1966	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1823	-5.15	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
37	20250120	130628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7730	10	2	0.13	156413150	20441	48.64	7720	7770	7500	10030	5410	7720	7651.93	2.61	1863	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1825	-5.16	0.14	12	0.09	-1498.00	53730.00	10990	20240123	-29.66	6990	20241209	10.59	8440	-8.41	20250110	7180	7.66	20250102	10990	-29.66	20240123	6990	10.59	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
38	20250120	120630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	0	3	0.00	145076770	18971	45.14	7720	7770	7500	10030	5410	7720	7647.29	2.61	1855	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1823	-5.15	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
39	20250120	110630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	0	3	0.00	141073080	18451	43.90	7720	7770	7500	10030	5410	7720	7645.82	2.61	1828	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1823	-5.15	0.14	12	0.08	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
40	20250120	100629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7760	40	2	0.52	111628420	14631	34.81	7720	7770	7500	10030	5410	7720	7629.58	2.61	1818	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1832	-5.18	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-29.39	6990	20241209	11.02	8440	-8.06	20250110	7180	8.08	20250102	10990	-29.39	20240123	6990	11.02	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
41	20250120	090630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	-10	5	-0.13	12691010	1654	3.94	7720	7720	7630	10030	5410	7720	7672.92	2.61	-138	8086	7902	7806	7622	7526	7855	7575	1180	2310	5000	5550	10	1	23607712	1820	-5.15	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-29.85	6990	20241209	10.30	8440	-8.65	20250110	7180	7.38	20250102	10990	-29.85	20240123	6990	10.30	20241209	0.54	N	071840	5000	1180 억	616807	N	N	4	N	N
42	20250117	160628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	-250	5	-3.14	327943290	41972	82.86	7950	7990	7710	10360	5580	7970	7813.38	2.63	-3534	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1823	-5.15	0.14	12	0.18	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.53	N	071840	5000	1180 억	621983	N	N	4	N	N
43	20250117	150629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7720	-250	5	-3.14	304050540	38876	76.75	7950	7990	7720	10360	5580	7970	7821.03	2.63	-2877	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1823	-5.15	0.14	12	0.16	-1498.00	53730.00	10990	20240123	-29.75	6990	20241209	10.44	8440	-8.53	20250110	7180	7.52	20250102	10990	-29.75	20240123	6990	10.44	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
44	20250117	140629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7760	-210	5	-2.63	256552110	32738	64.63	7950	7990	7720	10360	5580	7970	7836.52	2.63	-2796	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1832	-5.18	0.14	12	0.14	-1498.00	53730.00	10990	20240123	-29.39	6990	20241209	11.02	8440	-8.06	20250110	7180	8.08	20250102	10990	-29.39	20240123	6990	11.02	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
45	20250117	130628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7780	-190	5	-2.38	196820990	25035	49.42	7950	7990	7770	10360	5580	7970	7861.83	2.63	-3878	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1837	-5.19	0.14	12	0.11	-1498.00	53730.00	10990	20240123	-29.21	6990	20241209	11.30	8440	-7.82	20250110	7180	8.36	20250102	10990	-29.21	20240123	6990	11.30	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
46	20250117	120630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7870	-100	5	-1.25	148056640	18793	37.10	7950	7990	7780	10360	5580	7970	7878.29	2.63	-3346	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1858	-5.25	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-28.39	6990	20241209	12.59	8440	-6.75	20250110	7180	9.61	20250102	10990	-28.39	20240123	6990	12.59	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
47	20250117	110628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7920	-50	5	-0.63	139944170	17767	35.08	7950	7990	7780	10360	5580	7970	7876.63	2.63	-3129	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1870	-5.29	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-27.93	6990	20241209	13.30	8440	-6.16	20250110	7180	10.31	20250102	10990	-27.93	20240123	6990	13.30	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
48	20250117	100629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7830	-140	5	-1.76	68460720	8752	17.28	7950	7970	7780	10360	5580	7970	7822.29	2.63	-230	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1848	-5.23	0.15	12	0.04	-1498.00	53730.00	10990	20240123	-28.75	6990	20241209	12.02	8440	-7.23	20250110	7180	9.05	20250102	10990	-28.75	20240123	6990	12.02	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
49	20250117	090630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7850	-120	5	-1.51	2305590	293	0.58	7950	7950	7850	10360	5580	7970	7868.91	2.63	-113	8290	8130	7990	7830	7690	8060	7760	1180	2390	5000	5730	10	1	23607712	1853	-5.24	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-28.57	6990	20241209	12.30	8440	-6.99	20250110	7180	9.33	20250102	10990	-28.57	20240123	6990	12.30	20241209	0.53	N	071840	5000	1180 억	621983	N	N	10	N	N
50	20250116	160625	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7970	-200	5	-2.45	403272120	50646	113.15	8150	8150	7850	10620	5720	8170	7962.56	2.66	-6037	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1882	-5.32	0.15	12	0.21	-1498.00	53730.00	10990	20240123	-27.48	6990	20241209	14.02	8440	-5.57	20250110	7180	11.00	20250102	10990	-27.48	20240123	6990	14.02	20241209	0.55	N	071840	5000	1180 억	627727	N	N	10	N	N
51	20250116	150558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7930	-240	5	-2.94	386742540	48561	108.49	8150	8150	7850	10620	5720	8170	7964.06	2.66	-5145	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1872	-5.29	0.15	12	0.21	-1498.00	53730.00	10990	20240123	-27.84	6990	20241209	13.45	8440	-6.04	20250110	7180	10.45	20250102	10990	-27.84	20240123	6990	13.45	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
52	20250116	140628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7930	-240	5	-2.94	361204620	45341	101.30	8150	8150	7850	10620	5720	8170	7966.40	2.66	-4078	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1872	-5.29	0.15	12	0.19	-1498.00	53730.00	10990	20240123	-27.84	6990	20241209	13.45	8440	-6.04	20250110	7180	10.45	20250102	10990	-27.84	20240123	6990	13.45	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
53	20250116	130627	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7900	-270	5	-3.30	334403490	41955	93.73	8150	8150	7850	10620	5720	8170	7970.53	2.66	-3598	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1865	-5.27	0.15	12	0.18	-1498.00	53730.00	10990	20240123	-28.12	6990	20241209	13.02	8440	-6.40	20250110	7180	10.03	20250102	10990	-28.12	20240123	6990	13.02	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
54	20250116	120628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7950	-220	5	-2.69	293166240	36751	82.10	8150	8150	7850	10620	5720	8170	7977.10	2.66	-4005	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1877	-5.31	0.15	12	0.16	-1498.00	53730.00	10990	20240123	-27.66	6990	20241209	13.73	8440	-5.81	20250110	7180	10.72	20250102	10990	-27.66	20240123	6990	13.73	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
55	20250116	110629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8020	-150	5	-1.84	204366660	25557	57.10	8150	8150	7850	10620	5720	8170	7996.50	2.66	-3683	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1893	-5.35	0.15	12	0.11	-1498.00	53730.00	10990	20240123	-27.02	6990	20241209	14.74	8440	-4.98	20250110	7180	11.70	20250102	10990	-27.02	20240123	6990	14.74	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
56	20250116	100628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7890	-280	5	-3.43	153338980	19158	42.80	8150	8150	7850	10620	5720	8170	8003.91	2.66	-1383	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1863	-5.27	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-28.21	6990	20241209	12.88	8440	-6.52	20250110	7180	9.89	20250102	10990	-28.21	20240123	6990	12.88	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
57	20250116	090629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8050	-120	5	-1.47	26877470	3326	7.43	8150	8150	8040	10620	5720	8170	8081.02	2.66	70	8463	8316	8143	7996	7823	8390	8070	1180	2450	5000	5880	10	1	23607712	1900	-5.37	0.15	12	0.01	-1498.00	53730.00	10990	20240123	-26.75	6990	20241209	15.16	8440	-4.62	20250110	7180	12.12	20250102	10990	-26.75	20240123	6990	15.16	20241209	0.55	N	071840	5000	1180 억	627727	N	N	2	N	N
58	20250115	160625	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8170	-10	5	-0.12	361753560	44759	48.64	8160	8290	7970	10630	5730	8180	8082.16	2.68	-3833	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1929	-5.45	0.15	12	0.19	-1498.00	53730.00	10990	20240123	-25.66	6990	20241209	16.88	8440	-3.20	20250110	7180	13.79	20250102	10990	-25.66	20240123	6990	16.88	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
59	20250115	150627	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8110	-70	5	-0.86	344883260	42688	46.39	8160	8290	7970	10630	5730	8180	8079.16	2.68	-3242	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1915	-5.41	0.15	12	0.18	-1498.00	53730.00	10990	20240123	-26.21	6990	20241209	16.02	8440	-3.91	20250110	7180	12.95	20250102	10990	-26.21	20240123	6990	16.02	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
60	20250115	140625	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8030	-150	5	-1.83	316171410	39131	42.53	8160	8290	7970	10630	5730	8180	8079.82	2.68	-2477	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1896	-5.36	0.15	12	0.17	-1498.00	53730.00	10990	20240123	-26.93	6990	20241209	14.88	8440	-4.86	20250110	7180	11.84	20250102	10990	-26.93	20240123	6990	14.88	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
61	20250115	130626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7990	-190	5	-2.32	279838430	34608	37.61	8160	8290	7970	10630	5730	8180	8085.95	2.68	-1966	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1886	-5.33	0.15	12	0.15	-1498.00	53730.00	10990	20240123	-27.30	6990	20241209	14.31	8440	-5.33	20250110	7180	11.28	20250102	10990	-27.30	20240123	6990	14.31	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
62	20250115	120619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8260	80	2	0.98	194526580	24047	26.13	8160	8290	8000	10630	5730	8180	8089.43	2.68	-3336	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1950	-5.51	0.15	12	0.10	-1498.00	53730.00	10990	20240123	-24.84	6990	20241209	18.17	8440	-2.13	20250110	7180	15.04	20250102	10990	-24.84	20240123	6990	18.17	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
63	20250115	110626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8060	-120	5	-1.47	142158780	17636	19.17	8160	8270	8000	10630	5730	8180	8060.72	2.68	-2124	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1903	-5.38	0.15	12	0.07	-1498.00	53730.00	10990	20240123	-26.66	6990	20241209	15.31	8440	-4.50	20250110	7180	12.26	20250102	10990	-26.66	20240123	6990	15.31	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
64	20250115	100626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8040	-140	5	-1.71	87335470	10824	11.76	8160	8270	8000	10630	5730	8180	8068.69	2.68	-1226	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1898	-5.37	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-26.84	6990	20241209	15.02	8440	-4.74	20250110	7180	11.98	20250102	10990	-26.84	20240123	6990	15.02	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
65	20250115	090629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8160	-20	5	-0.24	6874940	847	0.92	8160	8160	8100	10630	5730	8180	8116.81	2.68	496	8413	8296	8113	7996	7813	8355	8055	1180	2450	5000	5880	10	1	23607712	1926	-5.45	0.15	12	0.00	-1498.00	53730.00	10990	20240123	-25.75	6990	20241209	16.74	8440	-3.32	20250110	7180	13.65	20250102	10990	-25.75	20240123	6990	16.74	20241209	0.54	N	071840	5000	1180 억	632223	N	N	2	N	N
66	20250114	160612	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8180	280	2	3.54	744254170	91530	370.13	7970	8230	7930	10270	5530	7900	8131.26	2.73	-15092	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1931	-5.46	0.15	12	0.39	-1498.00	53730.00	10990	20240123	-25.57	6990	20241209	17.02	8440	-3.08	20250110	7180	13.93	20250102	10990	-25.57	20240123	6990	17.02	20241209	0.55	N	071840	5000	1180 억	645615	N	N	2	N	N
67	20250114	150623	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8160	260	2	3.29	705741920	86819	351.08	7970	8230	7930	10270	5530	7900	8128.89	2.73	-14116	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1926	-5.45	0.15	12	0.37	-1498.00	53730.00	10990	20240123	-25.75	6990	20241209	16.74	8440	-3.32	20250110	7180	13.65	20250102	10990	-25.75	20240123	6990	16.74	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
68	20250114	140623	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8150	250	2	3.16	640706040	78874	318.95	7970	8230	7930	10270	5530	7900	8123.16	2.73	-12302	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1924	-5.44	0.15	12	0.33	-1498.00	53730.00	10990	20240123	-25.84	6990	20241209	16.60	8440	-3.44	20250110	7180	13.51	20250102	10990	-25.84	20240123	6990	16.60	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
69	20250114	130623	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8110	210	2	2.66	609928560	75094	303.67	7970	8230	7930	10270	5530	7900	8122.20	2.73	-12056	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1915	-5.41	0.15	12	0.32	-1498.00	53730.00	10990	20240123	-26.21	6990	20241209	16.02	8440	-3.91	20250110	7180	12.95	20250102	10990	-26.21	20240123	6990	16.02	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
70	20250114	120620	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8120	220	2	2.78	538258980	66256	267.93	7970	8230	7930	10270	5530	7900	8123.93	2.73	-10302	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1917	-5.42	0.15	12	0.28	-1498.00	53730.00	10990	20240123	-26.11	6990	20241209	16.17	8440	-3.79	20250110	7180	13.09	20250102	10990	-26.11	20240123	6990	16.17	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
71	20250114	110621	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8160	260	2	3.29	526363700	64790	262.00	7970	8230	7930	10270	5530	7900	8124.15	2.73	-10139	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1926	-5.45	0.15	12	0.27	-1498.00	53730.00	10990	20240123	-25.75	6990	20241209	16.74	8440	-3.32	20250110	7180	13.65	20250102	10990	-25.75	20240123	6990	16.74	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
72	20250114	100620	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8100	200	2	2.53	364334180	44944	181.75	7970	8210	7930	10270	5530	7900	8106.40	2.73	-7956	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1912	-5.41	0.15	12	0.19	-1498.00	53730.00	10990	20240123	-26.30	6990	20241209	15.88	8440	-4.03	20250110	7180	12.81	20250102	10990	-26.30	20240123	6990	15.88	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
73	20250114	090622	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8070	170	2	2.15	95298210	11742	47.48	7970	8210	7930	10270	5530	7900	8116.01	2.73	-2550	8020	7960	7880	7820	7740	7970	7830	1180	2370	5000	5680	10	1	23607712	1905	-5.39	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-26.57	6990	20241209	15.45	8440	-4.38	20250110	7180	12.40	20250102	10990	-26.57	20240123	6990	15.45	20241209	0.55	N	071840	5000	1180 억	645615	N	N	17	N	N
74	20250113	160614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7900	-130	5	-1.62	194218910	24669	23.66	7900	7940	7800	10430	5630	8030	7872.99	2.73	-293	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1865	-5.27	0.15	12	0.10	-1498.00	53730.00	10990	20240123	-28.12	6990	20241209	13.02	8440	-6.40	20250110	7180	10.03	20250102	10990	-28.12	20240123	6990	13.02	20241209	0.55	N	071840	5000	1180 억	645663	N	N	17	N	N
75	20250113	150616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7830	-200	5	-2.49	188788410	23977	22.99	7900	7940	7800	10430	5630	8030	7873.73	2.73	161	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1848	-5.23	0.15	12	0.10	-1498.00	53730.00	10990	20240123	-28.75	6990	20241209	12.02	8440	-7.23	20250110	7180	9.05	20250102	10990	-28.75	20240123	6990	12.02	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
76	20250113	140611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7860	-170	5	-2.12	176287300	22384	21.47	7900	7940	7800	10430	5630	8030	7875.59	2.73	1549	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1856	-5.25	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-28.48	6990	20241209	12.45	8440	-6.87	20250110	7180	9.47	20250102	10990	-28.48	20240123	6990	12.45	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
77	20250113	130608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7860	-170	5	-2.12	173695480	22054	21.15	7900	7940	7800	10430	5630	8030	7875.92	2.73	1680	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1856	-5.25	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-28.48	6990	20241209	12.45	8440	-6.87	20250110	7180	9.47	20250102	10990	-28.48	20240123	6990	12.45	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
78	20250113	120610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7890	-140	5	-1.74	158544210	20132	19.31	7900	7940	7800	10430	5630	8030	7875.23	2.73	2647	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1863	-5.27	0.15	12	0.09	-1498.00	53730.00	10990	20240123	-28.21	6990	20241209	12.88	8440	-6.52	20250110	7180	9.89	20250102	10990	-28.21	20240123	6990	12.88	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
79	20250113	110609	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7880	-150	5	-1.87	148334550	18838	18.06	7900	7940	7800	10430	5630	8030	7874.22	2.73	3555	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1860	-5.26	0.15	12	0.08	-1498.00	53730.00	10990	20240123	-28.30	6990	20241209	12.73	8440	-6.64	20250110	7180	9.75	20250102	10990	-28.30	20240123	6990	12.73	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
80	20250113	100608	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7830	-200	5	-2.49	100658330	12772	12.25	7900	7940	7810	10430	5630	8030	7881.17	2.73	3114	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1848	-5.23	0.15	12	0.05	-1498.00	53730.00	10990	20240123	-28.75	6990	20241209	12.02	8440	-7.23	20250110	7180	9.05	20250102	10990	-28.75	20240123	6990	12.02	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
81	20250113	090613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7870	-160	5	-1.99	51379290	6508	6.24	7900	7940	7860	10430	5630	8030	7894.79	2.73	1892	8963	8496	7973	7506	6983	8730	7740	1180	2400	5000	5780	10	1	23607712	1858	-5.25	0.15	12	0.03	-1498.00	53730.00	10990	20240123	-28.39	6990	20241209	12.59	8440	-6.75	20250110	7180	9.61	20250102	10990	-28.39	20240123	6990	12.59	20241209	0.55	N	071840	5000	1180 억	645663	N	N	19	N	N
82	20250110	160602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8030	540	2	7.21	833680900	103119	3795.33	7500	8440	7450	9730	5250	7490	8084.74	2.75	484	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1896	-5.36	0.15	12	0.44	-1498.00	53730.00	10990	20240123	-26.93	6990	20241209	14.88	8440	-4.86	20250110	7180	11.84	20250102	10990	-26.93	20240123	6990	14.88	20241209	0.55	N	071840	5000	1180 억	648118	N	N	19	N	N
83	20250110	150604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8380	890	2	11.88	561995290	70116	2580.64	7500	8440	7450	9730	5250	7490	8015.22	2.75	-316	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1978	-5.59	0.16	12	0.30	-1498.00	53730.00	10990	20240123	-23.75	6990	20241209	19.89	8440	-0.71	20250110	7180	16.71	20250102	10990	-23.75	20240123	6990	19.89	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
84	20250110	140607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	160	2	2.14	37885020	5002	184.10	7500	7650	7450	9730	5250	7490	7573.97	2.75	-134	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1806	-5.11	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-30.39	6990	20241209	9.44	7650	0.00	20250110	7180	6.55	20250102	10990	-30.39	20240123	6990	9.44	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
85	20250110	130605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	10	2	0.13	4451120	595	21.90	7500	7510	7450	9730	5250	7490	7480.87	2.75	-108	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1771	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7560	-0.79	20250108	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
86	20250110	120606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	0	3	0.00	4368620	584	21.49	7500	7510	7450	9730	5250	7490	7480.51	2.75	-107	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
87	20250110	110605	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	-20	5	-0.27	1754050	235	8.65	7500	7500	7450	9730	5250	7490	7464.04	2.75	-55	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1763	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.03	6990	20241209	6.87	7560	-1.19	20250108	7180	4.04	20250102	10990	-32.03	20240123	6990	6.87	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
88	20250110	100603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	0	3	0.00	813430	109	4.01	7500	7500	7450	9730	5250	7490	7462.66	2.75	-61	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
89	20250110	090607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	-10	5	-0.13	22460	3	0.11	7500	7500	7480	9730	5250	7490	7486.67	2.75	-2	7590	7540	7480	7430	7370	7510	7400	1180	2240	5000	5390	10	1	23607712	1766	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7560	-1.06	20250108	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.55	N	071840	5000	1180 억	648118	N	N	0	N	N
90	20250109	160601	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	0	3	0.00	20256510	2707	30.63	7500	7530	7420	9730	5250	7490	7483.01	2.75	-1415	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1768	-5.00	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
91	20250109	150604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	-10	5	-0.13	13156210	1757	19.88	7500	7530	7450	9730	5250	7490	7487.88	2.75	-1103	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1766	-4.99	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7560	-1.06	20250108	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
92	20250109	140603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	-10	5	-0.13	10773040	1438	16.27	7500	7530	7450	9730	5250	7490	7491.68	2.75	-974	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1766	-4.99	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7560	-1.06	20250108	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
93	20250109	130603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	0	3	0.00	8744140	1167	13.21	7500	7530	7450	9730	5250	7490	7492.84	2.75	-721	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
94	20250109	120602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	0	3	0.00	7950200	1061	12.01	7500	7530	7450	9730	5250	7490	7493.12	2.75	-703	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1768	-5.00	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
95	20250109	110604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	10	2	0.13	7897710	1054	11.93	7500	7530	7450	9730	5250	7490	7493.08	2.75	-703	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1771	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7560	-0.79	20250108	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
96	20250109	100603	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	10	2	0.13	5827420	778	8.80	7500	7530	7450	9730	5250	7490	7490.26	2.75	-640	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1771	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7560	-0.79	20250108	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
97	20250109	090607	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7450	-40	5	-0.53	2815030	376	4.25	7500	7500	7450	9730	5250	7490	7486.78	2.75	-365	7630	7560	7490	7420	7350	7525	7385	1180	2240	5000	5390	10	1	23607712	1759	-4.97	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.21	6990	20241209	6.58	7560	-1.46	20250108	7180	3.76	20250102	10990	-32.21	20240123	6990	6.58	20241209	0.55	N	071840	5000	1180 억	649519	N	N	14	N	N
98	20250108	160557	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-10	5	-0.13	66131170	8834	54.80	7560	7560	7420	9750	5250	7500	7485.98	2.74	1791	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1768	-5.00	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.54	N	071840	5000	1180 억	647732	N	N	14	N	N
99	20250108	150600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	20	2	0.27	64674070	8640	53.60	7560	7560	7420	9750	5250	7500	7485.42	2.74	1860	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1775	-5.02	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.57	6990	20241209	7.58	7560	-0.53	20250108	7180	4.74	20250102	10990	-31.57	20240123	6990	7.58	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
100	20250108	140602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	10	2	0.13	55248900	7385	45.82	7560	7560	7420	9750	5250	7500	7481.23	2.74	2214	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1773	-5.01	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	7560	-0.66	20250108	7180	4.60	20250102	10990	-31.67	20240123	6990	7.44	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
101	20250108	130602	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-10	5	-0.13	54110050	7233	44.87	7560	7560	7420	9750	5250	7500	7481.00	2.74	2153	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1768	-5.00	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
102	20250108	120558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-10	5	-0.13	53337000	7130	44.23	7560	7560	7420	9750	5250	7500	7480.65	2.74	2128	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1768	-5.00	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
103	20250108	110559	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	0	3	0.00	39735630	5316	32.98	7560	7560	7420	9750	5250	7500	7474.72	2.74	1237	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1771	-5.01	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7560	-0.79	20250108	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
104	20250108	100600	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7490	-10	5	-0.13	29104340	3897	24.18	7560	7560	7420	9750	5250	7500	7468.40	2.74	748	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1768	-5.00	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.85	6990	20241209	7.15	7560	-0.93	20250108	7180	4.32	20250102	10990	-31.85	20240123	6990	7.15	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
105	20250108	090601	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7550	50	2	0.67	218560	29	0.18	7560	7560	7500	9750	5250	7500	7536.55	2.74	-2	7620	7560	7480	7420	7340	7590	7450	1180	2250	5000	5400	10	1	23607712	1782	-5.04	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.30	6990	20241209	8.01	7560	-0.13	20250108	7180	5.15	20250102	10990	-31.30	20240123	6990	8.01	20241209	0.54	N	071840	5000	1180 억	647732	N	N	6	N	N
106	20250107	160556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	40	2	0.54	120557040	16119	94.81	7470	7540	7400	9690	5230	7460	7479.06	2.74	783	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1771	-5.01	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7540	-0.53	20250107	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.54	N	071840	5000	1180 억	646827	N	N	6	N	N
107	20250107	150556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	0	3	0.00	116285980	15548	91.45	7470	7540	7400	9690	5230	7460	7479.16	2.74	852	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1761	-4.98	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.12	6990	20241209	6.72	7540	-1.06	20250107	7180	3.90	20250102	10990	-32.12	20240123	6990	6.72	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
108	20250107	140555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	20	2	0.27	106799970	14272	83.95	7470	7540	7400	9690	5230	7460	7483.18	2.74	92	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1766	-4.99	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7540	-0.80	20250107	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
109	20250107	130556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	40	2	0.54	69577760	9288	54.63	7470	7540	7400	9690	5230	7460	7491.15	2.74	-326	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1771	-5.01	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7540	-0.53	20250107	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
110	20250107	120556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7530	70	2	0.94	39470230	5275	31.03	7470	7540	7400	9690	5230	7460	7482.51	2.74	-23	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1778	-5.03	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.48	6990	20241209	7.73	7540	-0.13	20250107	7180	4.87	20250102	10990	-31.48	20240123	6990	7.73	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
111	20250107	110553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	40	2	0.54	27795760	3722	21.89	7470	7540	7400	9690	5230	7460	7467.96	2.74	30	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1771	-5.01	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7540	-0.53	20250107	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
112	20250107	100558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	40	2	0.54	21484210	2881	16.95	7470	7540	7400	9690	5230	7460	7457.21	2.74	360	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1771	-5.01	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.76	6990	20241209	7.30	7540	-0.53	20250107	7180	4.46	20250102	10990	-31.76	20240123	6990	7.30	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
113	20250107	090557	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	10	2	0.13	4052730	543	3.19	7470	7530	7400	9690	5230	7460	7463.59	2.74	297	7566	7512	7456	7402	7346	7540	7430	1180	2230	5000	5370	10	1	23607712	1763	-4.99	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.03	6990	20241209	6.87	7530	-0.80	20250107	7180	4.04	20250102	10990	-32.03	20240123	6990	6.87	20241209	0.54	N	071840	5000	1180 억	646827	N	N	0	N	N
114	20250106	160550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	30	2	0.40	126636340	17001	141.11	7430	7510	7400	9650	5210	7430	7448.76	2.74	128	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1761	-4.98	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-32.12	6990	20241209	6.72	7510	-0.67	20250106	7180	3.90	20250102	10990	-32.12	20240123	6990	6.72	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
115	20250106	150550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	50	2	0.67	124541440	16720	138.78	7430	7510	7400	9650	5210	7430	7448.65	2.74	316	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1766	-4.99	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7510	-0.40	20250106	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
116	20250106	140550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	50	2	0.67	123263770	16549	137.36	7430	7510	7400	9650	5210	7430	7448.41	2.74	227	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1766	-4.99	0.14	12	0.07	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7510	-0.40	20250106	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
117	20250106	130547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	30	2	0.40	98400980	13231	109.82	7430	7510	7400	9650	5210	7430	7437.15	2.74	2421	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1761	-4.98	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-32.12	6990	20241209	6.72	7510	-0.67	20250106	7180	3.90	20250102	10990	-32.12	20240123	6990	6.72	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
118	20250106	120547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7440	10	2	0.13	91560610	12312	102.19	7430	7510	7400	9650	5210	7430	7436.70	2.74	2514	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1756	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.30	6990	20241209	6.44	7510	-0.93	20250106	7180	3.62	20250102	10990	-32.30	20240123	6990	6.44	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
119	20250106	110547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	30	2	0.40	31576860	4234	35.14	7430	7510	7430	9650	5210	7430	7457.93	2.74	-11	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1761	-4.98	0.14	12	0.02	-1498.00	53730.00	10990	20240123	-32.12	6990	20241209	6.72	7510	-0.67	20250106	7180	3.90	20250102	10990	-32.12	20240123	6990	6.72	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
120	20250106	100546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7480	50	2	0.67	19769590	2652	22.01	7430	7510	7430	9650	5210	7430	7454.60	2.74	-28	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1766	-4.99	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-31.94	6990	20241209	7.01	7510	-0.40	20250106	7180	4.18	20250102	10990	-31.94	20240123	6990	7.01	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
121	20250106	090544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	80	2	1.08	440630	59	0.49	7430	7510	7430	9650	5210	7430	7468.31	2.74	-3	7630	7530	7390	7290	7150	7580	7340	1180	2220	5000	5340	10	1	23607712	1773	-5.01	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-31.67	6990	20241209	7.44	7510	0.00	20250106	7180	4.60	20250102	10990	-31.67	20240123	6990	7.44	20241209	0.54	N	071840	5000	1180 억	646708	N	N	0	N	N
122	20250103	160543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7430	120	2	1.64	88973350	12047	92.17	7250	7490	7250	9500	5120	7310	7385.00	2.74	-994	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1754	-4.96	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.39	6990	20241209	6.29	7490	-0.80	20250103	7180	3.48	20250102	10990	-32.39	20240123	6990	6.29	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
123	20250103	150545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7450	140	2	1.92	85518360	11582	88.62	7250	7490	7250	9500	5120	7310	7383.73	2.74	-952	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1759	-4.97	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.21	6990	20241209	6.58	7490	-0.53	20250103	7180	3.76	20250102	10990	-32.21	20240123	6990	6.58	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
124	20250103	140545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	150	2	2.05	82703870	11205	85.73	7250	7490	7250	9500	5120	7310	7380.98	2.74	-965	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1761	-4.98	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.12	6990	20241209	6.72	7490	-0.40	20250103	7180	3.90	20250102	10990	-32.12	20240123	6990	6.72	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
125	20250103	130545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	160	2	2.19	80566710	10918	83.53	7250	7490	7250	9500	5120	7310	7379.26	2.74	-993	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1763	-4.99	0.14	12	0.05	-1498.00	53730.00	10990	20240123	-32.03	6990	20241209	6.87	7490	-0.27	20250103	7180	4.04	20250102	10990	-32.03	20240123	6990	6.87	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
126	20250103	120543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7420	110	2	1.50	69037400	9369	71.68	7250	7490	7250	9500	5120	7310	7368.71	2.74	-814	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1752	-4.95	0.14	12	0.04	-1498.00	53730.00	10990	20240123	-32.48	6990	20241209	6.15	7490	-0.93	20250103	7180	3.34	20250102	10990	-32.48	20240123	6990	6.15	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
127	20250103	110544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	60	2	0.82	55804560	7580	58.00	7250	7490	7250	9500	5120	7310	7362.08	2.74	-282	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1740	-4.92	0.14	12	0.03	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	7490	-1.60	20250103	7180	2.65	20250102	10990	-32.94	20240123	6990	5.44	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
128	20250103	100542	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	60	2	0.82	25635470	3478	26.61	7250	7490	7250	9500	5120	7310	7370.75	2.74	-734	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1740	-4.92	0.14	12	0.01	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	7490	-1.60	20250103	7180	2.65	20250102	10990	-32.94	20240123	6990	5.44	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
129	20250103	090544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7290	-20	5	-0.27	2274080	313	2.39	7250	7470	7250	9500	5120	7310	7265.43	2.74	-66	7503	7406	7293	7196	7083	7350	7140	1180	2190	5000	5260	10	1	23607712	1721	-4.87	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-33.67	6990	20241209	4.29	7470	-2.41	20250103	7180	1.53	20250102	10990	-33.67	20240123	6990	4.29	20241209	0.53	N	071840	5000	1180 억	646802	N	N	0	N	N
130	20250102	160540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7310	60	2	0.83	94441710	13070	84.43	7390	7390	7180	9420	5080	7250	7225.83	2.75	-2873	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1726	-4.88	0.14	12	0.06	-1498.00	53730.00	10990	20240123	-33.48	6990	20241209	4.58	7390	-1.08	20250102	7180	1.81	20250102	10990	-33.48	20240123	6990	4.58	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
131	20250102	150540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7230	-20	5	-0.28	73618530	10204	65.92	7390	7390	7180	9420	5080	7250	7214.67	2.75	-2333	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1707	-4.83	0.13	12	0.04	-1498.00	53730.00	10990	20240123	-34.21	6990	20241209	3.43	7390	-2.17	20250102	7180	0.70	20250102	10990	-34.21	20240123	6990	3.43	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
132	20250102	140538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-40	5	-0.55	52911910	7330	47.35	7390	7390	7180	9420	5080	7250	7218.54	2.75	-1288	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1702	-4.81	0.13	12	0.03	-1498.00	53730.00	10990	20240123	-34.39	6990	20241209	3.15	7390	-2.44	20250102	7180	0.42	20250102	10990	-34.39	20240123	6990	3.15	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
133	20250102	130538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7200	-50	5	-0.69	50191020	6952	44.91	7390	7390	7190	9420	5080	7250	7219.65	2.75	-986	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1700	-4.81	0.13	12	0.03	-1498.00	53730.00	10990	20240123	-34.49	6990	20241209	3.00	7390	-2.57	20250102	7190	0.14	20250102	10990	-34.49	20240123	6990	3.00	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
134	20250102	120538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7200	-50	5	-0.69	41854780	5796	37.44	7390	7390	7200	9420	5080	7250	7221.32	2.75	-471	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1700	-4.81	0.13	12	0.02	-1498.00	53730.00	10990	20240123	-34.49	6990	20241209	3.00	7390	-2.57	20250102	7200	0.00	20250102	10990	-34.49	20240123	6990	3.00	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
135	20250102	110529	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7210	-40	5	-0.55	20554750	2840	18.35	7390	7390	7200	9420	5080	7250	7237.59	2.75	269	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1702	-4.81	0.13	12	0.01	-1498.00	53730.00	10990	20240123	-34.39	6990	20241209	3.15	7390	-2.44	20250102	7200	0.14	20250102	10990	-34.39	20240123	6990	3.15	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
136	20250102	100537	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7370	120	2	1.66	227110	31	0.20	7390	7390	7250	9420	5080	7250	7326.13	2.75	0	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1740	-4.92	0.14	12	0.00	-1498.00	53730.00	10990	20240123	-32.94	6990	20241209	5.44	7390	-0.27	20250102	7250	1.66	20250102	10990	-32.94	20240123	6990	5.44	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N
137	20250102	090532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7250	0	3	0.00	0	0	0.00	0	0	0	9420	5080	7250	0.00	2.75	0	7510	7380	7300	7170	7090	7445	7235	1180	2170	5000	5220	10	1	23607712	1712	-4.84	0.13	12	0.00	-1498.00	53730.00	10990	20240123	-34.03	6990	20241209	3.72	0	0.00	0	0	0.00	0	10990	-34.03	20240123	6990	3.72	20241209	0.53	N	071840	5000	1180 억	649883	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History