KissMeData/031430/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 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	160413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10110	-330	5	-3.16	1849947800	181654	241.24	10400	10440	10100	13570	7310	10440	10185.15	8.05	-24120	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3609	9.21	0.43	12	0.51	1098.00	23781.00	18360	20240401	-44.93	9850	20241209	2.64	10850	-6.82	20250121	9860	2.54	20250103	18360	-44.93	20240401	9850	2.64	20241209	1.47	N	031430	1000	357 억	2873472	N	N	53	N	N
3	20250124	150414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10120	-320	5	-3.07	1652369940	162120	215.30	10400	10440	10110	13570	7310	10440	10192.26	8.05	-18056	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3613	9.22	0.43	12	0.45	1098.00	23781.00	18360	20240401	-44.88	9850	20241209	2.74	10850	-6.73	20250121	9860	2.64	20250103	18360	-44.88	20240401	9850	2.74	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
4	20250124	140413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10150	-290	5	-2.78	1397272090	136955	181.88	10400	10440	10130	13570	7310	10440	10202.42	8.05	-2699	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3624	9.24	0.43	12	0.38	1098.00	23781.00	18360	20240401	-44.72	9850	20241209	3.05	10850	-6.45	20250121	9860	2.94	20250103	18360	-44.72	20240401	9850	3.05	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
5	20250124	130414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10190	-250	5	-2.39	1042615070	102023	135.49	10400	10440	10130	13570	7310	10440	10219.41	8.05	1548	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3638	9.28	0.43	12	0.29	1098.00	23781.00	18360	20240401	-44.50	9850	20241209	3.45	10850	-6.08	20250121	9860	3.35	20250103	18360	-44.50	20240401	9850	3.45	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
6	20250124	120412	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10210	-230	5	-2.20	990991950	96958	128.76	10400	10440	10130	13570	7310	10440	10220.84	8.05	1276	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3645	9.30	0.43	12	0.27	1098.00	23781.00	18360	20240401	-44.39	9850	20241209	3.65	10850	-5.90	20250121	9860	3.55	20250103	18360	-44.39	20240401	9850	3.65	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
7	20250124	110413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10210	-230	5	-2.20	775252240	75825	100.70	10400	10440	10130	13570	7310	10440	10224.23	8.05	-3401	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3645	9.30	0.43	12	0.21	1098.00	23781.00	18360	20240401	-44.39	9850	20241209	3.65	10850	-5.90	20250121	9860	3.55	20250103	18360	-44.39	20240401	9850	3.65	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
8	20250124	100412	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10240	-200	5	-1.92	577103730	56407	74.91	10400	10440	10130	13570	7310	10440	10231.07	8.05	-7410	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3656	9.33	0.43	12	0.16	1098.00	23781.00	18360	20240401	-44.23	9850	20241209	3.96	10850	-5.62	20250121	9860	3.85	20250103	18360	-44.23	20240401	9850	3.96	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
9	20250124	090414	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10270	-170	5	-1.63	93591030	9038	12.00	10400	10440	10260	13570	7310	10440	10355.28	8.05	-719	10660	10550	10480	10370	10300	10515	10335	357	3130	1000	7510	10	1	35700000	3666	9.35	0.43	12	0.03	1098.00	23781.00	18360	20240401	-44.06	9850	20241209	4.26	10850	-5.35	20250121	9860	4.16	20250103	18360	-44.06	20240401	9850	4.26	20241209	1.47	N	031430	1000	357 억	2873472	N	N	22	N	N
10	20250123	160413	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10440	-160	5	-1.51	783530730	75012	72.72	10570	10590	10410	13780	7420	10600	10445.41	8.05	190	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3727	9.51	0.44	12	0.21	1098.00	23781.00	18360	20240401	-43.14	9850	20241209	5.99	10850	-3.78	20250121	9860	5.88	20250103	18360	-43.14	20240401	9850	5.99	20241209	1.46	N	031430	1000	357 억	2873033	N	N	22	N	N
11	20250123	150411	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	-180	5	-1.70	690303130	66082	64.06	10570	10590	10410	13780	7420	10600	10446.16	8.05	-1563	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3720	9.49	0.44	12	0.19	1098.00	23781.00	18360	20240401	-43.25	9850	20241209	5.79	10850	-3.96	20250121	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
12	20250123	140412	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10450	-150	5	-1.42	629780730	60278	58.44	10570	10590	10410	13780	7420	10600	10447.94	8.05	-1296	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3731	9.52	0.44	12	0.17	1098.00	23781.00	18360	20240401	-43.08	9850	20241209	6.09	10850	-3.69	20250121	9860	5.98	20250103	18360	-43.08	20240401	9850	6.09	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
13	20250123	130410	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10430	-170	5	-1.60	533964100	51118	49.56	10570	10590	10410	13780	7420	10600	10445.72	8.05	-7401	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3724	9.50	0.44	12	0.14	1098.00	23781.00	18360	20240401	-43.19	9850	20241209	5.89	10850	-3.87	20250121	9860	5.78	20250103	18360	-43.19	20240401	9850	5.89	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
14	20250123	120411	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10430	-170	5	-1.60	456935690	43729	42.39	10570	10590	10410	13780	7420	10600	10449.26	8.05	-8333	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3724	9.50	0.44	12	0.12	1098.00	23781.00	18360	20240401	-43.19	9850	20241209	5.89	10850	-3.87	20250121	9860	5.78	20250103	18360	-43.19	20240401	9850	5.89	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
15	20250123	110412	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10450	-150	5	-1.42	388225430	37138	36.00	10570	10590	10410	13780	7420	10600	10453.59	8.05	-8273	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3731	9.52	0.44	12	0.10	1098.00	23781.00	18360	20240401	-43.08	9850	20241209	6.09	10850	-3.69	20250121	9860	5.98	20250103	18360	-43.08	20240401	9850	6.09	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
16	20250123	100410	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10440	-160	5	-1.51	253141200	24192	23.45	10570	10590	10420	13780	7420	10600	10463.84	8.05	-8584	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3727	9.51	0.44	12	0.07	1098.00	23781.00	18360	20240401	-43.14	9850	20241209	5.99	10850	-3.78	20250121	9860	5.88	20250103	18360	-43.14	20240401	9850	5.99	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
17	20250123	090410	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10470	-130	5	-1.23	52923900	5036	4.88	10570	10590	10470	13780	7420	10600	10509.11	8.05	-3696	10760	10680	10540	10460	10320	10720	10500	357	3180	1000	7630	10	1	35700000	3738	9.54	0.44	12	0.01	1098.00	23781.00	18360	20240401	-42.97	9850	20241209	6.29	10850	-3.50	20250121	9860	6.19	20250103	18360	-42.97	20240401	9850	6.29	20241209	1.46	N	031430	1000	357 억	2873033	N	N	5	N	N
18	20250122	160409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10600	90	2	0.86	1079785330	102748	78.55	10510	10620	10400	13660	7360	10510	10509.06	7.93	41543	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3784	9.65	0.45	12	0.29	1098.00	23781.00	18360	20240401	-42.27	9850	20241209	7.61	10850	-2.30	20250121	9860	7.51	20250103	18360	-42.27	20240401	9850	7.61	20241209	1.48	N	031430	1000	357 억	2830031	N	N	5	N	N
19	20250122	150409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10520	10	2	0.10	963571750	91747	70.14	10510	10620	10400	13660	7360	10510	10502.49	7.93	35410	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3756	9.58	0.44	12	0.26	1098.00	23781.00	18360	20240401	-42.70	9850	20241209	6.80	10850	-3.04	20250121	9860	6.69	20250103	18360	-42.70	20240401	9850	6.80	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
20	20250122	140408	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10580	70	2	0.67	791810030	75439	57.67	10510	10620	10400	13660	7360	10510	10496.03	7.93	24460	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3777	9.64	0.44	12	0.21	1098.00	23781.00	18360	20240401	-42.37	9850	20241209	7.41	10850	-2.49	20250121	9860	7.30	20250103	18360	-42.37	20240401	9850	7.41	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
21	20250122	130410	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10490	-20	5	-0.19	702546570	66978	51.20	10510	10620	10400	13660	7360	10510	10489.21	7.93	20644	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3745	9.55	0.44	12	0.19	1098.00	23781.00	18360	20240401	-42.86	9850	20241209	6.50	10850	-3.32	20250121	9860	6.39	20250103	18360	-42.86	20240401	9850	6.50	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
22	20250122	120408	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10480	-30	5	-0.29	468973960	44775	34.23	10510	10620	10400	13660	7360	10510	10474.01	7.93	12592	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3741	9.54	0.44	12	0.13	1098.00	23781.00	18360	20240401	-42.92	9850	20241209	6.40	10850	-3.41	20250121	9860	6.29	20250103	18360	-42.92	20240401	9850	6.40	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
23	20250122	110409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10470	-40	5	-0.38	358395320	34224	26.16	10510	10620	10400	13660	7360	10510	10472.05	7.93	7838	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3738	9.54	0.44	12	0.10	1098.00	23781.00	18360	20240401	-42.97	9850	20241209	6.29	10850	-3.50	20250121	9860	6.19	20250103	18360	-42.97	20240401	9850	6.29	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
24	20250122	100409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10490	-20	5	-0.19	280902120	26841	20.52	10510	10620	10400	13660	7360	10510	10465.41	7.93	6001	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3745	9.55	0.44	12	0.08	1098.00	23781.00	18360	20240401	-42.86	9850	20241209	6.50	10850	-3.32	20250121	9860	6.39	20250103	18360	-42.86	20240401	9850	6.50	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
25	20250122	090409	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10590	80	2	0.76	631690	60	0.05	10510	10620	10510	13660	7360	10510	10528.17	7.93	-4	10963	10736	10623	10396	10283	10680	10340	357	3150	1000	7560	10	1	35700000	3781	9.64	0.45	12	0.00	1098.00	23781.00	18360	20240401	-42.32	9850	20241209	7.51	10850	-2.40	20250121	9860	7.40	20250103	18360	-42.32	20240401	9850	7.51	20241209	1.48	N	031430	1000	357 억	2830031	N	N	14	N	N
26	20250121	160407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10510	-290	5	-2.69	1380289070	130053	99.84	10850	10850	10510	14040	7560	10800	10613.29	7.98	-16731	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3752	9.57	0.44	12	0.36	1098.00	23781.00	18360	20240401	-42.76	9850	20241209	6.70	10850	-3.13	20250121	9860	6.59	20250103	18360	-42.76	20240401	9850	6.70	20241209	1.51	N	031430	1000	357 억	2848226	N	N	14	N	N
27	20250121	150408	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10530	-270	5	-2.50	1258282540	118451	90.94	10850	10850	10520	14040	7560	10800	10622.81	7.98	-13216	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3759	9.59	0.44	12	0.33	1098.00	23781.00	18360	20240401	-42.65	9850	20241209	6.90	10850	-2.95	20250121	9860	6.80	20250103	18360	-42.65	20240401	9850	6.90	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
28	20250121	140408	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10520	-280	5	-2.59	1130720170	106342	81.64	10850	10850	10520	14040	7560	10800	10632.87	7.98	-10719	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3756	9.58	0.44	12	0.30	1098.00	23781.00	18360	20240401	-42.70	9850	20241209	6.80	10850	-3.04	20250121	9860	6.69	20250103	18360	-42.70	20240401	9850	6.80	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
29	20250121	130407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10560	-240	5	-2.22	1008739040	94769	72.76	10850	10850	10520	14040	7560	10800	10644.19	7.98	-8141	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3770	9.62	0.44	12	0.27	1098.00	23781.00	18360	20240401	-42.48	9850	20241209	7.21	10850	-2.67	20250121	9860	7.10	20250103	18360	-42.48	20240401	9850	7.21	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
30	20250121	120358	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10550	-250	5	-2.31	886396580	83187	63.86	10850	10850	10520	14040	7560	10800	10655.47	7.98	-6965	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3766	9.61	0.44	12	0.23	1098.00	23781.00	18360	20240401	-42.54	9850	20241209	7.11	10850	-2.76	20250121	9860	7.00	20250103	18360	-42.54	20240401	9850	7.11	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
31	20250121	110352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10540	-260	5	-2.41	783812000	73447	56.39	10850	10850	10530	14040	7560	10800	10671.80	7.98	-3746	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3763	9.60	0.44	12	0.21	1098.00	23781.00	18360	20240401	-42.59	9850	20241209	7.01	10850	-2.86	20250121	9860	6.90	20250103	18360	-42.59	20240401	9850	7.01	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
32	20250121	100347	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10580	-220	5	-2.04	588478090	54936	42.18	10850	10850	10550	14040	7560	10800	10712.07	7.98	-1379	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3777	9.64	0.44	12	0.15	1098.00	23781.00	18360	20240401	-42.37	9850	20241209	7.41	10850	-2.49	20250121	9860	7.30	20250103	18360	-42.37	20240401	9850	7.41	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
33	20250121	090407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10840	40	2	0.37	89377860	8265	6.35	10850	10850	10770	14040	7560	10800	10814.02	7.98	-2358	10880	10840	10780	10740	10680	10860	10760	357	3240	1000	7770	10	1	35700000	3870	9.87	0.46	12	0.02	1098.00	23781.00	18360	20240401	-40.96	9850	20241209	10.05	10850	-0.09	20250121	9860	9.94	20250103	18360	-40.96	20240401	9850	10.05	20241209	1.51	N	031430	1000	357 억	2848226	N	N	20	N	N
34	20250120	160405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10800	80	2	0.75	1388418160	128861	127.56	10730	10820	10720	13930	7510	10720	10774.52	7.85	40253	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3856	9.84	0.45	12	0.36	1098.00	23781.00	18360	20240401	-41.18	9850	20241209	9.64	10840	-0.37	20250108	9860	9.53	20250103	18360	-41.18	20240401	9850	9.64	20241209	1.51	N	031430	1000	357 억	2804069	N	N	20	N	N
35	20250120	150407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10780	60	2	0.56	1304767540	121105	119.88	10730	10820	10720	13930	7510	10720	10773.85	7.85	38860	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3848	9.82	0.45	12	0.34	1098.00	23781.00	18360	20240401	-41.29	9850	20241209	9.44	10840	-0.55	20250108	9860	9.33	20250103	18360	-41.29	20240401	9850	9.44	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
36	20250120	140406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10790	70	2	0.65	1089998760	101207	100.19	10730	10820	10720	13930	7510	10720	10769.99	7.85	31428	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3852	9.83	0.45	12	0.28	1098.00	23781.00	18360	20240401	-41.23	9850	20241209	9.54	10840	-0.46	20250108	9860	9.43	20250103	18360	-41.23	20240401	9850	9.54	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
37	20250120	130405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10770	50	2	0.47	985878120	91561	90.64	10730	10820	10720	13930	7510	10720	10767.45	7.85	28053	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3845	9.81	0.45	12	0.26	1098.00	23781.00	18360	20240401	-41.34	9850	20241209	9.34	10840	-0.65	20250108	9860	9.23	20250103	18360	-41.34	20240401	9850	9.34	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
38	20250120	120407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10780	60	2	0.56	866143600	80457	79.65	10730	10820	10720	13930	7510	10720	10765.30	7.85	23817	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3848	9.82	0.45	12	0.23	1098.00	23781.00	18360	20240401	-41.29	9850	20241209	9.44	10840	-0.55	20250108	9860	9.33	20250103	18360	-41.29	20240401	9850	9.44	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
39	20250120	110407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10800	80	2	0.75	748235010	69533	68.83	10730	10820	10720	13930	7510	10720	10760.86	7.85	20029	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3856	9.84	0.45	12	0.19	1098.00	23781.00	18360	20240401	-41.18	9850	20241209	9.64	10840	-0.37	20250108	9860	9.53	20250103	18360	-41.18	20240401	9850	9.64	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
40	20250120	100407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10740	20	2	0.19	530690900	49310	48.81	10730	10820	10720	13930	7510	10720	10762.34	7.85	15766	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3834	9.78	0.45	12	0.14	1098.00	23781.00	18360	20240401	-41.50	9850	20241209	9.04	10840	-0.92	20250108	9860	8.92	20250103	18360	-41.50	20240401	9850	9.04	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
41	20250120	090407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	10	2	0.09	84130930	7839	7.76	10730	10760	10720	13930	7510	10720	10732.35	7.85	-1619	10846	10782	10726	10662	10606	10755	10635	357	3210	1000	7710	10	1	35700000	3831	9.77	0.45	12	0.02	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.51	N	031430	1000	357 억	2804069	N	N	2	N	N
42	20250117	160405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10720	-50	5	-0.46	1080208880	100697	76.32	10730	10790	10670	14000	7540	10770	10727.32	7.76	27383	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3827	9.76	0.45	12	0.28	1098.00	23781.00	18360	20240401	-41.61	9850	20241209	8.83	10840	-1.11	20250108	9860	8.72	20250103	18360	-41.61	20240401	9850	8.83	20241209	1.52	N	031430	1000	357 억	2769253	N	N	2	N	N
43	20250117	150406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	-40	5	-0.37	1005832020	93762	71.07	10730	10790	10670	14000	7540	10770	10727.50	7.76	25743	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3831	9.77	0.45	12	0.26	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
44	20250117	140406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	-40	5	-0.37	921790290	85928	65.13	10730	10790	10670	14000	7540	10770	10727.47	7.76	22508	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3831	9.77	0.45	12	0.24	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
45	20250117	130405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10720	-50	5	-0.46	833533550	77692	58.89	10730	10790	10670	14000	7540	10770	10728.69	7.76	22053	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3827	9.76	0.45	12	0.22	1098.00	23781.00	18360	20240401	-41.61	9850	20241209	8.83	10840	-1.11	20250108	9860	8.72	20250103	18360	-41.61	20240401	9850	8.83	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
46	20250117	120406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	-40	5	-0.37	686684050	63983	48.50	10730	10790	10670	14000	7540	10770	10732.29	7.76	20796	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3831	9.77	0.45	12	0.18	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
47	20250117	110406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10740	-30	5	-0.28	548214990	51072	38.71	10730	10790	10670	14000	7540	10770	10734.16	7.76	15483	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3834	9.78	0.45	12	0.14	1098.00	23781.00	18360	20240401	-41.50	9850	20241209	9.04	10840	-0.92	20250108	9860	8.92	20250103	18360	-41.50	20240401	9850	9.04	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
48	20250117	100407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10710	-60	5	-0.56	316223950	29432	22.31	10730	10790	10670	14000	7540	10770	10744.22	7.76	4774	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3823	9.75	0.45	12	0.08	1098.00	23781.00	18360	20240401	-41.67	9850	20241209	8.73	10840	-1.20	20250108	9860	8.62	20250103	18360	-41.67	20240401	9850	8.73	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
49	20250117	090407	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	-40	5	-0.37	30166940	2815	2.13	10730	10740	10670	14000	7540	10770	10716.50	7.76	65	10883	10826	10713	10656	10543	10855	10685	357	3230	1000	7750	10	1	35700000	3831	9.77	0.45	12	0.01	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.52	N	031430	1000	357 억	2769253	N	N	47	N	N
50	20250116	160404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10770	100	2	0.94	1403181360	131476	76.30	10670	10770	10600	13870	7470	10670	10672.30	7.56	59116	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3845	9.81	0.45	12	0.37	1098.00	23781.00	18360	20240401	-41.34	9850	20241209	9.34	10840	-0.65	20250108	9860	9.23	20250103	18360	-41.34	20240401	9850	9.34	20241209	1.52	N	031430	1000	357 억	2700167	N	N	47	N	N
51	20250116	150347	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10750	80	2	0.75	1342789310	125863	73.04	10670	10770	10600	13870	7470	10670	10668.66	7.56	57028	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3838	9.79	0.45	12	0.35	1098.00	23781.00	18360	20240401	-41.45	9850	20241209	9.14	10840	-0.83	20250108	9860	9.03	20250103	18360	-41.45	20240401	9850	9.14	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
52	20250116	140406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10690	20	2	0.19	1111264850	104247	60.50	10670	10740	10600	13870	7470	10670	10659.92	7.56	41274	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3816	9.74	0.45	12	0.29	1098.00	23781.00	18360	20240401	-41.78	9850	20241209	8.53	10840	-1.38	20250108	9860	8.42	20250103	18360	-41.78	20240401	9850	8.53	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
53	20250116	130405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10660	-10	5	-0.09	1017126520	95415	55.37	10670	10740	10600	13870	7470	10670	10660.03	7.56	39220	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3806	9.71	0.45	12	0.27	1098.00	23781.00	18360	20240401	-41.94	9850	20241209	8.22	10840	-1.66	20250108	9860	8.11	20250103	18360	-41.94	20240401	9850	8.22	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
54	20250116	120406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10690	20	2	0.19	894032770	83892	48.68	10670	10740	10600	13870	7470	10670	10656.95	7.56	33148	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3816	9.74	0.45	12	0.23	1098.00	23781.00	18360	20240401	-41.78	9850	20241209	8.53	10840	-1.38	20250108	9860	8.42	20250103	18360	-41.78	20240401	9850	8.53	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
55	20250116	110406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10630	-40	5	-0.37	591108500	55443	32.17	10670	10740	10600	13870	7470	10670	10661.55	7.56	12160	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3795	9.68	0.45	12	0.16	1098.00	23781.00	18360	20240401	-42.10	9850	20241209	7.92	10840	-1.94	20250108	9860	7.81	20250103	18360	-42.10	20240401	9850	7.92	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
56	20250116	100406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10680	10	2	0.09	364948410	34163	19.83	10670	10740	10650	13870	7470	10670	10682.56	7.56	5354	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3813	9.73	0.45	12	0.10	1098.00	23781.00	18360	20240401	-41.83	9850	20241209	8.43	10840	-1.48	20250108	9860	8.32	20250103	18360	-41.83	20240401	9850	8.43	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
57	20250116	090406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10730	60	2	0.56	13887490	1297	0.75	10670	10730	10670	13870	7470	10670	10707.39	7.56	-99	10883	10776	10683	10576	10483	10830	10630	357	3200	1000	7680	10	1	35700000	3831	9.77	0.45	12	0.00	1098.00	23781.00	18360	20240401	-41.56	9850	20241209	8.93	10840	-1.01	20250108	9860	8.82	20250103	18360	-41.56	20240401	9850	8.93	20241209	1.52	N	031430	1000	357 억	2700167	N	N	0	N	N
58	20250115	160404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10670	20	2	0.19	1840418090	172201	115.96	10600	10790	10590	13840	7460	10650	10687.69	7.34	67594	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3809	9.72	0.45	12	0.48	1098.00	23781.00	18360	20240401	-41.88	9850	20241209	8.32	10840	-1.57	20250108	9860	8.22	20250103	18360	-41.88	20240401	9850	8.32	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
59	20250115	150405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10680	30	2	0.28	1719094880	160830	108.30	10600	10790	10590	13840	7460	10650	10688.91	7.34	61993	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3813	9.73	0.45	12	0.45	1098.00	23781.00	18360	20240401	-41.83	9850	20241209	8.43	10840	-1.48	20250108	9860	8.32	20250103	18360	-41.83	20240401	9850	8.43	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
60	20250115	140406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10690	40	2	0.38	1543540210	144390	97.23	10600	10790	10590	13840	7460	10650	10690.09	7.34	55644	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3816	9.74	0.45	12	0.40	1098.00	23781.00	18360	20240401	-41.78	9850	20241209	8.53	10840	-1.38	20250108	9860	8.42	20250103	18360	-41.78	20240401	9850	8.53	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
61	20250115	130404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10680	30	2	0.28	1159968390	108671	73.18	10600	10740	10590	13840	7460	10650	10674.14	7.34	42149	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3813	9.73	0.45	12	0.30	1098.00	23781.00	18360	20240401	-41.83	9850	20241209	8.43	10840	-1.48	20250108	9860	8.32	20250103	18360	-41.83	20240401	9850	8.43	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
62	20250115	120401	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10660	10	2	0.09	999938870	93671	63.08	10600	10740	10590	13840	7460	10650	10675.02	7.34	35529	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3806	9.71	0.45	12	0.26	1098.00	23781.00	18360	20240401	-41.94	9850	20241209	8.22	10840	-1.66	20250108	9860	8.11	20250103	18360	-41.94	20240401	9850	8.22	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
63	20250115	110405	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10650	0	3	0.00	750684470	70323	47.35	10600	10740	10590	13840	7460	10650	10674.82	7.34	30187	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3802	9.70	0.45	12	0.20	1098.00	23781.00	18360	20240401	-41.99	9850	20241209	8.12	10840	-1.75	20250108	9860	8.01	20250103	18360	-41.99	20240401	9850	8.12	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
64	20250115	100404	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10680	30	2	0.28	541196950	50678	34.13	10600	10740	10590	13840	7460	10650	10679.16	7.34	22664	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3813	9.73	0.45	12	0.14	1098.00	23781.00	18360	20240401	-41.83	9850	20241209	8.43	10840	-1.48	20250108	9860	8.32	20250103	18360	-41.83	20240401	9850	8.43	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
65	20250115	090406	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10670	20	2	0.19	62358830	5868	3.95	10600	10700	10590	13840	7460	10650	10626.73	7.34	3183	10796	10722	10576	10502	10356	10760	10540	357	3190	1000	7660	10	1	35700000	3809	9.72	0.45	12	0.02	1098.00	23781.00	18360	20240401	-41.88	9850	20241209	8.32	10840	-1.57	20250108	9860	8.22	20250103	18360	-41.88	20240401	9850	8.32	20241209	1.51	N	031430	1000	357 억	2620050	N	N	0	N	N
66	20250114	160402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10650	110	2	1.04	1552269880	147228	118.82	10500	10650	10430	13700	7380	10540	10543.30	7.07	59946	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3802	9.70	0.45	12	0.41	1098.00	23781.00	18360	20240401	-41.99	9850	20241209	8.12	10840	-1.75	20250108	9860	8.01	20250103	18360	-41.99	20240401	9850	8.12	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
67	20250114	150403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10620	80	2	0.76	1472362600	139709	112.75	10500	10630	10430	13700	7380	10540	10538.78	7.07	56627	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3791	9.67	0.45	12	0.39	1098.00	23781.00	18360	20240401	-42.16	9850	20241209	7.82	10840	-2.03	20250108	9860	7.71	20250103	18360	-42.16	20240401	9850	7.82	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
68	20250114	140403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10610	70	2	0.66	1176272580	111777	90.21	10500	10630	10430	13700	7380	10540	10523.38	7.07	38882	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3788	9.66	0.45	12	0.31	1098.00	23781.00	18360	20240401	-42.21	9850	20241209	7.72	10840	-2.12	20250108	9860	7.61	20250103	18360	-42.21	20240401	9850	7.72	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
69	20250114	130402	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10520	-20	5	-0.19	767593880	73193	59.07	10500	10580	10430	13700	7380	10540	10487.25	7.07	20202	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3756	9.58	0.44	12	0.21	1098.00	23781.00	18360	20240401	-42.70	9850	20241209	6.80	10840	-2.95	20250108	9860	6.69	20250103	18360	-42.70	20240401	9850	6.80	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
70	20250114	120401	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10490	-50	5	-0.47	625981980	59742	48.22	10500	10580	10430	13700	7380	10540	10478.08	7.07	10737	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3745	9.55	0.44	12	0.17	1098.00	23781.00	18360	20240401	-42.86	9850	20241209	6.50	10840	-3.23	20250108	9860	6.39	20250103	18360	-42.86	20240401	9850	6.50	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
71	20250114	110403	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10470	-70	5	-0.66	514790590	49136	39.66	10500	10580	10430	13700	7380	10540	10476.84	7.07	7360	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3738	9.54	0.44	12	0.14	1098.00	23781.00	18360	20240401	-42.97	9850	20241209	6.29	10840	-3.41	20250108	9860	6.19	20250103	18360	-42.97	20240401	9850	6.29	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
72	20250114	100401	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	-80	5	-0.76	321340800	30659	24.74	10500	10580	10430	13700	7380	10540	10481.10	7.07	4402	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3734	9.53	0.44	12	0.09	1098.00	23781.00	18360	20240401	-43.03	9850	20241209	6.19	10840	-3.51	20250108	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
73	20250114	090401	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10500	-40	5	-0.38	22012180	2096	1.69	10500	10510	10500	13700	7380	10540	10501.79	7.07	1355	10833	10686	10553	10406	10273	10620	10340	357	3160	1000	7580	10	1	35700000	3749	9.56	0.44	12	0.01	1098.00	23781.00	18360	20240401	-42.81	9850	20241209	6.60	10840	-3.14	20250108	9860	6.49	20250103	18360	-42.81	20240401	9850	6.60	20241209	1.54	N	031430	1000	357 억	2523185	N	N	28	N	N
74	20250113	160359	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10540	-70	5	-0.66	1290518790	122854	98.73	10620	10700	10420	13790	7430	10610	10504.49	7.03	5070	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3763	9.60	0.44	12	0.34	1098.00	23781.00	18360	20240401	-42.59	9850	20241209	7.01	10840	-2.77	20250108	9860	6.90	20250103	18360	-42.59	20240401	9850	7.01	20241209	1.55	N	031430	1000	357 억	2509508	N	N	28	N	N
75	20250113	150359	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10530	-80	5	-0.75	1216801360	115855	93.11	10620	10700	10420	13790	7430	10610	10502.80	7.03	3420	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3759	9.59	0.44	12	0.32	1098.00	23781.00	18360	20240401	-42.65	9850	20241209	6.90	10840	-2.86	20250108	9860	6.80	20250103	18360	-42.65	20240401	9850	6.90	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
76	20250113	140356	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10550	-60	5	-0.57	1115697520	106256	85.39	10620	10700	10420	13790	7430	10610	10500.09	7.03	486	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3766	9.61	0.44	12	0.30	1098.00	23781.00	18360	20240401	-42.54	9850	20241209	7.11	10840	-2.68	20250108	9860	7.00	20250103	18360	-42.54	20240401	9850	7.11	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
77	20250113	130353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10430	-180	5	-1.70	889747090	84808	68.16	10620	10700	10420	13790	7430	10610	10491.31	7.03	-7663	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3724	9.50	0.44	12	0.24	1098.00	23781.00	18360	20240401	-43.19	9850	20241209	5.89	10840	-3.78	20250108	9860	5.78	20250103	18360	-43.19	20240401	9850	5.89	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
78	20250113	120354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	-150	5	-1.41	775143050	73846	59.35	10620	10700	10420	13790	7430	10610	10496.75	7.03	-11449	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3734	9.53	0.44	12	0.21	1098.00	23781.00	18360	20240401	-43.03	9850	20241209	6.19	10840	-3.51	20250108	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
79	20250113	110354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10440	-170	5	-1.60	635932770	60512	48.63	10620	10700	10420	13790	7430	10610	10509.20	7.03	-9455	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3727	9.51	0.44	12	0.17	1098.00	23781.00	18360	20240401	-43.14	9850	20241209	5.99	10840	-3.69	20250108	9860	5.88	20250103	18360	-43.14	20240401	9850	5.99	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
80	20250113	100354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10490	-120	5	-1.13	468918740	44536	35.79	10620	10700	10440	13790	7430	10610	10528.98	7.03	-7305	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3745	9.55	0.44	12	0.12	1098.00	23781.00	18360	20240401	-42.86	9850	20241209	6.50	10840	-3.23	20250108	9860	6.39	20250103	18360	-42.86	20240401	9850	6.50	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
81	20250113	090358	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10610	0	3	0.00	40233340	3796	3.05	10620	10700	10550	13790	7430	10610	10598.88	7.03	-443	10750	10680	10570	10500	10390	10715	10535	357	3180	1000	7630	10	1	35700000	3788	9.66	0.45	12	0.01	1098.00	23781.00	18360	20240401	-42.21	9850	20241209	7.72	10840	-2.12	20250108	9860	7.61	20250103	18360	-42.21	20240401	9850	7.72	20241209	1.55	N	031430	1000	357 억	2509508	N	N	10	N	N
82	20250110	160353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10610	-40	5	-0.38	1266864820	120130	60.15	10590	10640	10460	13840	7460	10650	10545.77	6.92	31930	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3788	9.66	0.45	12	0.34	1098.00	23781.00	18360	20240401	-42.21	9850	20241209	7.72	10840	-2.12	20250108	9860	7.61	20250103	18360	-42.21	20240401	9850	7.72	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
83	20250110	150353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10560	-90	5	-0.85	1167166870	110707	55.43	10590	10640	10460	13840	7460	10650	10542.85	6.92	25167	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3770	9.62	0.44	12	0.31	1098.00	23781.00	18360	20240401	-42.48	9850	20241209	7.21	10840	-2.58	20250108	9860	7.10	20250103	18360	-42.48	20240401	9850	7.21	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
84	20250110	140353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10580	-70	5	-0.66	1029042450	97678	48.91	10590	10640	10460	13840	7460	10650	10535.05	6.92	19716	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3777	9.64	0.44	12	0.27	1098.00	23781.00	18360	20240401	-42.37	9850	20241209	7.41	10840	-2.40	20250108	9860	7.30	20250103	18360	-42.37	20240401	9850	7.41	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
85	20250110	130352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10540	-110	5	-1.03	924671450	87816	43.97	10590	10640	10460	13840	7460	10650	10529.65	6.92	14573	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3763	9.60	0.44	12	0.25	1098.00	23781.00	18360	20240401	-42.59	9850	20241209	7.01	10840	-2.77	20250108	9860	6.90	20250103	18360	-42.59	20240401	9850	7.01	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
86	20250110	120353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10500	-150	5	-1.41	809655820	76877	38.49	10590	10640	10460	13840	7460	10650	10531.83	6.92	12311	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3749	9.56	0.44	12	0.22	1098.00	23781.00	18360	20240401	-42.81	9850	20241209	6.60	10840	-3.14	20250108	9860	6.49	20250103	18360	-42.81	20240401	9850	6.60	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
87	20250110	110352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10470	-180	5	-1.69	695912860	66035	33.06	10590	10640	10460	13840	7460	10650	10538.55	6.92	11796	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3738	9.54	0.44	12	0.18	1098.00	23781.00	18360	20240401	-42.97	9850	20241209	6.29	10840	-3.41	20250108	9860	6.19	20250103	18360	-42.97	20240401	9850	6.29	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
88	20250110	100351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10540	-110	5	-1.03	405526700	38393	19.22	10590	10640	10510	13840	7460	10650	10562.52	6.92	9900	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3763	9.60	0.44	12	0.11	1098.00	23781.00	18360	20240401	-42.59	9850	20241209	7.01	10840	-2.77	20250108	9860	6.90	20250103	18360	-42.59	20240401	9850	7.01	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
89	20250110	090354	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10580	-70	5	-0.66	78433000	7405	3.71	10590	10630	10550	13840	7460	10650	10591.90	6.92	1568	10843	10746	10633	10536	10423	10690	10480	357	3190	1000	7660	10	1	35700000	3777	9.64	0.44	12	0.02	1098.00	23781.00	18360	20240401	-42.37	9850	20241209	7.41	10840	-2.40	20250108	9860	7.30	20250103	18360	-42.37	20240401	9850	7.41	20241209	1.56	N	031430	1000	357 억	2470448	N	N	10	N	N
90	20250109	160351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10650	-60	5	-0.56	2115676070	199233	42.75	10710	10730	10520	13920	7500	10710	10618.97	6.73	54123	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3802	9.70	0.45	12	0.56	1098.00	23781.00	18360	20240401	-41.99	9850	20241209	8.12	10840	-1.75	20250108	9860	8.01	20250103	18360	-41.99	20240401	9850	8.12	20241209	1.57	N	031430	1000	357 억	2404000	N	N	10	N	N
91	20250109	150352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10620	-90	5	-0.84	1899462610	178858	38.38	10710	10730	10520	13920	7500	10710	10619.95	6.73	41154	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3791	9.67	0.45	12	0.50	1098.00	23781.00	18360	20240401	-42.16	9850	20241209	7.82	10840	-2.03	20250108	9860	7.71	20250103	18360	-42.16	20240401	9850	7.82	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
92	20250109	140352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10650	-60	5	-0.56	1705432860	160586	34.46	10710	10730	10520	13920	7500	10710	10620.06	6.73	37133	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3802	9.70	0.45	12	0.45	1098.00	23781.00	18360	20240401	-41.99	9850	20241209	8.12	10840	-1.75	20250108	9860	8.01	20250103	18360	-41.99	20240401	9850	8.12	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
93	20250109	130352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10610	-100	5	-0.93	1212524700	114120	24.49	10710	10730	10520	13920	7500	10710	10625.00	6.73	11376	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3788	9.66	0.45	12	0.32	1098.00	23781.00	18360	20240401	-42.21	9850	20241209	7.72	10840	-2.12	20250108	9860	7.61	20250103	18360	-42.21	20240401	9850	7.72	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
94	20250109	120352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10550	-160	5	-1.49	1038654830	97667	20.96	10710	10730	10520	13920	7500	10710	10634.65	6.73	7487	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3766	9.61	0.44	12	0.27	1098.00	23781.00	18360	20240401	-42.54	9850	20241209	7.11	10840	-2.68	20250108	9860	7.00	20250103	18360	-42.54	20240401	9850	7.11	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
95	20250109	110352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10590	-120	5	-1.12	857137380	80465	17.27	10710	10730	10520	13920	7500	10710	10652.30	6.73	6208	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3781	9.64	0.45	12	0.23	1098.00	23781.00	18360	20240401	-42.32	9850	20241209	7.51	10840	-2.31	20250108	9860	7.40	20250103	18360	-42.32	20240401	9850	7.51	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
96	20250109	100351	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10690	-20	5	-0.19	596414590	55913	12.00	10710	10730	10520	13920	7500	10710	10666.83	6.73	1662	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3816	9.74	0.45	12	0.16	1098.00	23781.00	18360	20240401	-41.78	9850	20241209	8.53	10840	-1.38	20250108	9860	8.42	20250103	18360	-41.78	20240401	9850	8.53	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
97	20250109	090353	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10590	-120	5	-1.12	94787080	8891	1.91	10710	10710	10520	13920	7500	10710	10661.01	6.73	-1504	11110	10910	10640	10440	10170	11010	10540	357	3210	1000	7710	10	1	35700000	3781	9.64	0.45	12	0.02	1098.00	23781.00	18360	20240401	-42.32	9850	20241209	7.51	10840	-2.31	20250108	9860	7.40	20250103	18360	-42.32	20240401	9850	7.51	20241209	1.57	N	031430	1000	357 억	2404000	N	N	32	N	N
98	20250108	160348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10710	250	2	2.39	4943166060	463450	375.56	10460	10840	10370	13590	7330	10460	10665.95	6.49	74942	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3823	9.75	0.45	12	1.30	1098.00	23781.00	18380	20231228	-41.73	9850	20241209	8.73	10840	-1.20	20250108	9860	8.62	20250103	18360	-41.67	20240401	9850	8.73	20241209	1.60	N	031430	1000	357 억	2318674	N	N	32	N	N
99	20250108	150350	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10680	220	2	2.10	4766060440	446885	362.14	10460	10840	10370	13590	7330	10460	10665.07	6.49	73573	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3813	9.73	0.45	12	1.25	1098.00	23781.00	18380	20231228	-41.89	9850	20241209	8.43	10840	-1.48	20250108	9860	8.32	20250103	18360	-41.83	20240401	9850	8.43	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
100	20250108	140352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10670	210	2	2.01	4472396880	419377	339.85	10460	10840	10370	13590	7330	10460	10664.38	6.49	63598	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3809	9.72	0.45	12	1.17	1098.00	23781.00	18380	20231228	-41.95	9850	20241209	8.32	10840	-1.57	20250108	9860	8.22	20250103	18360	-41.88	20240401	9850	8.32	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
101	20250108	130352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10660	200	2	1.91	3786396660	355359	287.97	10460	10840	10370	13590	7330	10460	10655.13	6.49	41814	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3806	9.71	0.45	12	1.00	1098.00	23781.00	18380	20231228	-42.00	9850	20241209	8.22	10840	-1.66	20250108	9860	8.11	20250103	18360	-41.94	20240401	9850	8.22	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
102	20250108	120349	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10670	210	2	2.01	3292027490	309192	250.56	10460	10840	10370	13590	7330	10460	10647.19	6.49	38155	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3809	9.72	0.45	12	0.87	1098.00	23781.00	18380	20231228	-41.95	9850	20241209	8.32	10840	-1.57	20250108	9860	8.22	20250103	18360	-41.88	20240401	9850	8.32	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
103	20250108	110349	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10660	200	2	1.91	1980523300	186733	151.32	10460	10790	10370	13590	7330	10460	10606.18	6.49	50434	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3806	9.71	0.45	12	0.52	1098.00	23781.00	18380	20231228	-42.00	9850	20241209	8.22	10790	-1.20	20250108	9860	8.11	20250103	18360	-41.94	20240401	9850	8.22	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
104	20250108	100350	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10490	30	2	0.29	391388470	37525	30.41	10460	10520	10370	13590	7330	10460	10430.07	6.49	6140	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3745	9.55	0.44	12	0.11	1098.00	23781.00	18380	20231228	-42.93	9850	20241209	6.50	10520	0.00	20250106	9860	6.39	20250103	18360	-42.86	20240401	9850	6.50	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
105	20250108	090352	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	0	3	0.00	84116460	8058	6.53	10460	10510	10370	13590	7330	10460	10438.88	6.49	2773	10520	10490	10440	10410	10360	10505	10425	357	3130	1000	7530	10	1	35700000	3734	9.53	0.44	12	0.02	1098.00	23781.00	18380	20231228	-43.09	9850	20241209	6.19	10520	-0.57	20250106	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.60	N	031430	1000	357 억	2318674	N	N	34	N	N
106	20250107	160346	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	40	2	0.38	1284435590	123257	67.44	10420	10470	10390	13540	7300	10420	10420.71	6.39	31236	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3734	9.53	0.44	12	0.35	1098.00	23781.00	18410	20231227	-43.18	9850	20241209	6.19	10520	-0.57	20250106	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.69	N	031430	1000	357 억	2282345	N	N	34	N	N
107	20250107	150348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10440	20	2	0.19	1147128830	110123	60.25	10420	10470	10390	13540	7300	10420	10416.80	6.39	21540	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3727	9.51	0.44	12	0.31	1098.00	23781.00	18410	20231227	-43.29	9850	20241209	5.99	10520	-0.76	20250106	9860	5.88	20250103	18360	-43.14	20240401	9850	5.99	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
108	20250107	140348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10450	30	2	0.29	1006480060	96649	52.88	10420	10470	10390	13540	7300	10420	10413.77	6.39	12666	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3731	9.52	0.44	12	0.27	1098.00	23781.00	18410	20231227	-43.24	9850	20241209	6.09	10520	-0.67	20250106	9860	5.98	20250103	18360	-43.08	20240401	9850	6.09	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
109	20250107	130348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10400	-20	5	-0.19	883441900	84845	46.42	10420	10470	10390	13540	7300	10420	10412.42	6.39	5855	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3713	9.47	0.44	12	0.24	1098.00	23781.00	18410	20231227	-43.51	9850	20241209	5.58	10520	-1.14	20250106	9860	5.48	20250103	18360	-43.36	20240401	9850	5.58	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
110	20250107	120348	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	0	3	0.00	746520020	71687	39.22	10420	10470	10390	13540	7300	10420	10413.60	6.39	6832	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3720	9.49	0.44	12	0.20	1098.00	23781.00	18410	20231227	-43.40	9850	20241209	5.79	10520	-0.95	20250106	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
111	20250107	110345	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10440	20	2	0.19	546243650	52458	28.70	10420	10470	10390	13540	7300	10420	10412.97	6.39	-79	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3727	9.51	0.44	12	0.15	1098.00	23781.00	18410	20231227	-43.29	9850	20241209	5.99	10520	-0.76	20250106	9860	5.88	20250103	18360	-43.14	20240401	9850	5.99	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
112	20250107	100350	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	0	3	0.00	358735800	34441	18.84	10420	10470	10390	13540	7300	10420	10415.95	6.39	92	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3720	9.49	0.44	12	0.10	1098.00	23781.00	18410	20231227	-43.40	9850	20241209	5.79	10520	-0.95	20250106	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
113	20250107	090347	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10410	-10	5	-0.10	32431830	3115	1.70	10420	10460	10390	13540	7300	10420	10411.50	6.39	-1464	10660	10540	10400	10280	10140	10600	10340	357	3120	1000	7500	10	1	35700000	3716	9.48	0.44	12	0.01	1098.00	23781.00	18410	20231227	-43.45	9850	20241209	5.69	10520	-1.05	20250106	9860	5.58	20250103	18360	-43.30	20240401	9850	5.69	20241209	1.69	N	031430	1000	357 억	2282345	N	N	387	N	N
114	20250106	160343	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	110	2	1.07	1905945110	182564	64.32	10320	10520	10260	13400	7220	10310	10439.89	6.09	86014	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3720	9.49	0.44	12	0.51	1098.00	23781.00	18590	20231226	-43.95	9850	20241209	5.79	10520	-0.95	20250106	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.66	N	031430	1000	357 억	2175265	N	N	387	N	N
115	20250106	150344	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10430	120	2	1.16	1771755090	169708	59.79	10320	10520	10260	13400	7220	10310	10440.02	6.09	77875	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3724	9.50	0.44	12	0.48	1098.00	23781.00	18590	20231226	-43.89	9850	20241209	5.89	10520	-0.86	20250106	9860	5.78	20250103	18360	-43.19	20240401	9850	5.89	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
116	20250106	140344	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	150	2	1.45	1583775900	151724	53.45	10320	10520	10260	13400	7220	10310	10438.53	6.09	71045	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3734	9.53	0.44	12	0.42	1098.00	23781.00	18590	20231226	-43.73	9850	20241209	6.19	10520	-0.57	20250106	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
117	20250106	130342	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10450	140	2	1.36	1061731840	101852	35.88	10320	10510	10260	13400	7220	10310	10424.26	6.09	34753	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3731	9.52	0.44	12	0.29	1098.00	23781.00	18590	20231226	-43.79	9850	20241209	6.09	10510	-0.57	20250106	9860	5.98	20250103	18360	-43.08	20240401	9850	6.09	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
118	20250106	120341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10460	150	2	1.45	885727960	84991	29.94	10320	10510	10260	13400	7220	10310	10421.43	6.09	26970	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3734	9.53	0.44	12	0.24	1098.00	23781.00	18590	20231226	-43.73	9850	20241209	6.19	10510	-0.48	20250106	9860	6.09	20250103	18360	-43.03	20240401	9850	6.19	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
119	20250106	110343	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	110	2	1.07	744621620	71481	25.18	10320	10510	10260	13400	7220	10310	10417.06	6.09	24406	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3720	9.49	0.44	12	0.20	1098.00	23781.00	18590	20231226	-43.95	9850	20241209	5.79	10510	-0.86	20250106	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
120	20250106	100341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10420	110	2	1.07	550087020	52799	18.60	10320	10510	10260	13400	7220	10310	10418.51	6.09	17645	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3720	9.49	0.44	12	0.15	1098.00	23781.00	18590	20231226	-43.95	9850	20241209	5.79	10510	-0.86	20250106	9860	5.68	20250103	18360	-43.25	20240401	9850	5.79	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
121	20250106	090339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10330	20	2	0.19	63825660	6193	2.18	10320	10360	10260	13400	7220	10310	10306.10	6.09	-299	10703	10506	10183	9986	9663	10605	10085	357	3090	1000	7420	10	1	35700000	3688	9.41	0.43	12	0.02	1098.00	23781.00	18590	20231226	-44.43	9850	20241209	4.87	10380	-0.48	20250103	9860	4.77	20250103	18360	-43.74	20240401	9850	4.87	20241209	1.66	N	031430	1000	357 억	2175265	N	N	61	N	N
122	20250103	160340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10310	400	2	4.04	2902965830	283163	111.62	9910	10380	9860	12880	6940	9910	10251.71	5.74	115876	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3681	9.39	0.43	12	0.79	1098.00	23781.00	18590	20231226	-44.54	9850	20241209	4.67	10380	-0.67	20250103	9860	4.56	20250103	18360	-43.85	20240401	9850	4.67	20241209	1.68	N	031430	1000	357 억	2048221	N	N	61	N	N
123	20250103	150340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10310	400	2	4.04	2746225960	267973	105.63	9910	10380	9860	12880	6940	9910	10248.15	5.74	106975	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3681	9.39	0.43	12	0.75	1098.00	23781.00	18590	20231226	-44.54	9850	20241209	4.67	10380	-0.67	20250103	9860	4.56	20250103	18360	-43.85	20240401	9850	4.67	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
124	20250103	140341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10320	410	2	4.14	2453756860	239651	94.47	9910	10380	9860	12880	6940	9910	10238.88	5.74	92544	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3684	9.40	0.43	12	0.67	1098.00	23781.00	18590	20231226	-44.49	9850	20241209	4.77	10380	-0.58	20250103	9860	4.67	20250103	18360	-43.79	20240401	9850	4.77	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
125	20250103	130340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10290	380	2	3.83	1956053540	191459	75.47	9910	10380	9860	12880	6940	9910	10216.57	5.74	72035	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3674	9.37	0.43	12	0.54	1098.00	23781.00	18590	20231226	-44.65	9850	20241209	4.47	10380	-0.87	20250103	9860	4.36	20250103	18360	-43.95	20240401	9850	4.47	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
126	20250103	120340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10270	360	2	3.63	1758552410	172248	67.90	9910	10380	9860	12880	6940	9910	10209.42	5.74	65943	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3666	9.35	0.43	12	0.48	1098.00	23781.00	18590	20231226	-44.76	9850	20241209	4.26	10380	-1.06	20250103	9860	4.16	20250103	18360	-44.06	20240401	9850	4.26	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
127	20250103	110340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10270	360	2	3.63	1628728660	159591	62.91	9910	10380	9860	12880	6940	9910	10205.64	5.74	61695	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3666	9.35	0.43	12	0.45	1098.00	23781.00	18590	20231226	-44.76	9850	20241209	4.26	10380	-1.06	20250103	9860	4.16	20250103	18360	-44.06	20240401	9850	4.26	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
128	20250103	100339	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10260	350	2	3.53	1328761860	130358	51.39	9910	10380	9860	12880	6940	9910	10193.18	5.74	47597	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3663	9.34	0.43	12	0.37	1098.00	23781.00	18590	20231226	-44.81	9850	20241209	4.16	10380	-1.16	20250103	9860	4.06	20250103	18360	-44.12	20240401	9850	4.16	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
129	20250103	090341	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9900	-10	5	-0.10	50168760	5073	2.00	9910	9920	9860	12880	6940	9910	9889.36	5.74	-969	10176	10042	9966	9832	9756	10005	9795	357	2970	1000	7130	10	1	35700000	3534	9.02	0.42	12	0.01	1098.00	23781.00	18590	20231226	-46.75	9850	20241209	0.51	10100	-1.98	20250102	9860	0.41	20250103	18360	-46.08	20240401	9850	0.51	20241209	1.68	N	031430	1000	357 억	2048221	N	N	741	N	N
130	20250102	160338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9910	-190	5	-1.88	2505623620	251415	166.26	10100	10100	9890	13130	7070	10100	9966.45	5.60	-8667	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3538	9.03	0.42	12	0.70	1098.00	23781.00	18600	20231221	-46.72	9850	20241209	0.61	10100	-1.88	20250102	9890	0.20	20250102	18360	-46.02	20240401	9850	0.61	20241209	1.71	N	031430	1000	357 억	1998620	N	N	741	N	N
131	20250102	150340	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9950	-150	5	-1.49	2255200670	226181	149.57	10100	10100	9890	13130	7070	10100	9970.78	5.60	-12152	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3552	9.06	0.42	12	0.63	1098.00	23781.00	18600	20231221	-46.51	9850	20241209	1.02	10100	-1.49	20250102	9890	0.61	20250102	18360	-45.81	20240401	9850	1.02	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
132	20250102	140337	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9920	-180	5	-1.78	2043536220	204890	135.49	10100	10100	9890	13130	7070	10100	9973.82	5.60	-16158	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3541	9.03	0.42	12	0.57	1098.00	23781.00	18600	20231221	-46.67	9850	20241209	0.71	10100	-1.78	20250102	9890	0.30	20250102	18360	-45.97	20240401	9850	0.71	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
133	20250102	130338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9970	-130	5	-1.29	1322905720	132340	87.51	10100	10100	9960	13130	7070	10100	9996.27	5.60	-17153	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3559	9.08	0.42	12	0.37	1098.00	23781.00	18600	20231221	-46.40	9850	20241209	1.22	10100	-1.29	20250102	9960	0.10	20250102	18360	-45.70	20240401	9850	1.22	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
134	20250102	120338	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9980	-120	5	-1.19	1001867330	100171	66.24	10100	10100	9960	13130	7070	10100	10001.57	5.60	-6954	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3563	9.09	0.42	12	0.28	1098.00	23781.00	18600	20231221	-46.34	9850	20241209	1.32	10100	-1.19	20250102	9960	0.20	20250102	18360	-45.64	20240401	9850	1.32	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
135	20250102	110329	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10000	-100	5	-0.99	717806480	71745	47.44	10100	10100	9960	13130	7070	10100	10004.97	5.60	-6615	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3570	9.11	0.42	12	0.20	1098.00	23781.00	18600	20231221	-46.24	9850	20241209	1.52	10100	-0.99	20250102	9960	0.40	20250102	18360	-45.53	20240401	9850	1.52	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
136	20250102	100336	55	60.00	KOSPI	유통	N	N	N	Y	60	N	9990	-110	5	-1.09	104355360	10400	6.88	10100	10100	9970	13130	7070	10100	10034.17	5.60	-3021	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3566	9.10	0.42	12	0.03	1098.00	23781.00	18600	20231221	-46.29	9850	20241209	1.42	10100	-1.09	20250102	9970	0.20	20250102	18360	-45.59	20240401	9850	1.42	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N
137	20250102	090334	55	60.00	KOSPI	유통	N	N	N	Y	60	N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	5.60	0	10306	10202	10076	9972	9846	10255	10025	357	3030	1000	7270	10	1	35700000	3606	9.20	0.42	12	0.00	1098.00	23781.00	18600	20231221	-45.70	9850	20241209	2.54	0	0.00	0	0	0.00	0	18360	-44.99	20240401	9850	2.54	20241209	1.71	N	031430	1000	357 억	1998620	N	N	1525	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History