KissMeData/003470/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2700	25	2	0.93	181031745	67627	174.39	2685	2705	2655	3475	1875	2675	2676.59	64.52	-9065	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5389	8.91	0.35	12	0.03	303.00	7803.00	3140	20240620	-14.01	2370	20240117	13.92	2705	-0.18	20250124	2615	3.25	20250102	3140	-14.01	20240620	2390	12.97	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	91	N	N
3	20250124	150147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2690	15	2	0.56	151538870	56678	146.15	2685	2690	2655	3475	1875	2675	2673.68	64.52	-7755	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5369	8.88	0.34	12	0.03	303.00	7803.00	3140	20240620	-14.33	2370	20240117	13.50	2695	-0.19	20250121	2615	2.87	20250102	3140	-14.33	20240620	2390	12.55	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
4	20250124	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-5	5	-0.19	105926620	39683	102.33	2685	2690	2655	3475	1875	2675	2669.32	64.52	-6054	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2390	11.72	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
5	20250124	130147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	5	2	0.19	32211900	12031	31.02	2685	2690	2665	3475	1875	2675	2677.41	64.52	-4343	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5349	8.84	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2695	-0.56	20250121	2615	2.49	20250102	3140	-14.65	20240620	2390	12.13	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
6	20250124	120146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	0	3	0.00	19090350	7126	18.38	2685	2690	2665	3475	1875	2675	2678.97	64.52	-2280	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2390	11.92	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
7	20250124	110147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	0	3	0.00	15093805	5632	14.52	2685	2690	2665	3475	1875	2675	2680.01	64.52	-836	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2390	11.92	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
8	20250124	100147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	5	2	0.19	8326725	3103	8.00	2685	2690	2665	3475	1875	2675	2683.44	64.52	-505	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5349	8.84	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2695	-0.56	20250121	2615	2.49	20250102	3140	-14.65	20240620	2390	12.13	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
9	20250124	090147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	10	2	0.37	671150	250	0.64	2685	2685	2680	3475	1875	2675	2684.60	64.52	-24	2695	2685	2675	2665	2655	2680	2660	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2695	-0.37	20250121	2615	2.68	20250102	3140	-14.49	20240620	2390	12.34	20240125	0.65	N	003470	5000	9979 억	128788006	N	N	125	N	N
10	20250123	160147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	-10	5	-0.37	102619605	38425	21.64	2685	2685	2665	3490	1880	2685	2670.65	64.53	-12741	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5339	8.83	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2390	11.92	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	125	N	N
11	20250123	150145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-15	5	-0.56	94864030	35523	20.01	2685	2685	2665	3490	1880	2685	2670.50	64.53	-11694	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2390	11.72	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
12	20250123	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-15	5	-0.56	72017685	26960	15.18	2685	2685	2665	3490	1880	2685	2671.28	64.53	-10497	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2390	11.72	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
13	20250123	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-20	5	-0.74	46794040	17507	9.86	2685	2685	2665	3490	1880	2685	2672.88	64.53	-8120	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2695	-1.11	20250121	2615	1.91	20250102	3140	-15.13	20240620	2390	11.51	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
14	20250123	120146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-15	5	-0.56	36180575	13531	7.62	2685	2685	2670	3490	1880	2685	2673.90	64.53	-5893	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2390	11.72	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
15	20250123	110147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-15	5	-0.56	32422730	12125	6.83	2685	2685	2670	3490	1880	2685	2674.04	64.53	-5086	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2390	11.72	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
16	20250123	100146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	-5	5	-0.19	20686930	7733	4.36	2685	2685	2670	3490	1880	2685	2675.15	64.53	-4726	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5349	8.84	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2695	-0.56	20250121	2615	2.49	20250102	3140	-14.65	20240620	2390	12.13	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
17	20250123	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	0	3	0.00	1095440	408	0.23	2685	2685	2680	3490	1880	2685	2684.90	64.53	-374	2705	2695	2680	2670	2655	2697	2672	9980	805	5000	1930	5	1	199596576	5359	8.86	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2695	-0.37	20250121	2615	2.68	20250102	3140	-14.49	20240620	2390	12.34	20240125	0.65	N	003470	5000	9979 억	128800223	N	N	190	N	N
18	20250122	160146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	15	2	0.56	474692880	177475	312.98	2685	2690	2665	3470	1870	2670	2674.59	64.53	6440	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.09	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2695	-0.37	20250121	2615	2.68	20250102	3140	-14.49	20240620	2380	12.82	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	190	N	N
19	20250122	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	5	2	0.19	459598055	171848	303.06	2685	2690	2665	3470	1870	2670	2674.45	64.53	6772	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.09	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2380	12.39	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
20	20250122	140145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	5	2	0.19	455288775	170236	300.21	2685	2690	2665	3470	1870	2670	2674.46	64.53	6893	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.09	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2380	12.39	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
21	20250122	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	10	2	0.37	389303905	145628	256.82	2685	2685	2665	3470	1870	2670	2673.28	64.53	9588	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5349	8.84	0.34	12	0.07	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2695	-0.56	20250121	2615	2.49	20250102	3140	-14.65	20240620	2380	12.61	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
22	20250122	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	0	3	0.00	383637010	143509	253.08	2685	2685	2665	3470	1870	2670	2673.26	64.53	10462	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.07	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
23	20250122	110145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	5	2	0.19	366086365	136956	241.52	2685	2685	2665	3470	1870	2670	2673.02	64.53	11273	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.07	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2380	12.39	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
24	20250122	100146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-5	5	-0.19	318889820	119288	210.37	2685	2685	2665	3470	1870	2670	2673.28	64.53	15984	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.06	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2695	-1.11	20250121	2615	1.91	20250102	3140	-15.13	20240620	2380	11.97	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
25	20250122	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	15	2	0.56	67079355	24983	44.06	2685	2685	2685	3470	1870	2670	2685.00	64.53	-2715	2713	2691	2673	2651	2633	2690	2650	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2695	-0.37	20250121	2615	2.68	20250102	3140	-14.49	20240620	2380	12.82	20240122	0.66	N	003470	5000	9979 억	128793361	N	N	110	N	N
26	20250121	160145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	0	3	0.00	151800200	56701	17.29	2670	2695	2655	3470	1870	2670	2677.21	64.53	-16337	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.03	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	110	N	N
27	20250121	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-10	5	-0.37	136609190	51009	15.56	2670	2695	2655	3470	1870	2670	2678.14	64.53	-15977	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5309	8.78	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2695	-1.30	20250121	2615	1.72	20250102	3140	-15.29	20240620	2380	11.76	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
28	20250121	140146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-5	5	-0.19	134960825	50390	15.37	2670	2695	2655	3470	1870	2670	2678.33	64.53	-15872	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2695	-1.11	20250121	2615	1.91	20250102	3140	-15.13	20240620	2380	11.97	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
29	20250121	130145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	0	3	0.00	122087935	45556	13.89	2670	2695	2660	3470	1870	2670	2679.95	64.53	-14834	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
30	20250121	120146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	0	3	0.00	118850770	44344	13.53	2670	2695	2660	3470	1870	2670	2680.20	64.53	-15104	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
31	20250121	110142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	5	2	0.19	111444680	41569	12.68	2670	2695	2660	3470	1870	2670	2680.96	64.53	-14637	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2695	-0.74	20250121	2615	2.29	20250102	3140	-14.81	20240620	2380	12.39	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
32	20250121	100140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	0	3	0.00	95526175	35601	10.86	2670	2695	2665	3470	1870	2670	2683.24	64.53	-15237	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2695	-0.93	20250121	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
33	20250121	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-5	5	-0.19	50705	19	0.01	2670	2670	2665	3470	1870	2670	2668.68	64.53	-7	2686	2677	2661	2652	2636	2682	2657	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2380	11.97	20240122	0.66	N	003470	5000	9979 억	128808198	N	N	1095	N	N
34	20250120	160145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	10	2	0.38	871215230	327859	1031.62	2650	2670	2645	3455	1865	2660	2657.29	64.53	13802	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.16	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	1095	N	N
35	20250120	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	10	2	0.38	862872605	324732	1021.78	2650	2670	2645	3455	1865	2660	2657.18	64.53	14845	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.16	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2380	12.18	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
36	20250120	140145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	843743745	317547	999.17	2650	2670	2645	3455	1865	2660	2657.07	64.53	14421	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.16	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2380	11.76	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
37	20250120	130144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	834938420	314239	988.76	2650	2670	2645	3455	1865	2660	2657.02	64.53	13690	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.16	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2380	11.76	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
38	20250120	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	710732150	267631	842.11	2650	2670	2645	3455	1865	2660	2655.64	64.53	12882	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.13	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2380	11.76	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
39	20250120	110145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	370402270	139689	439.54	2650	2670	2645	3455	1865	2660	2651.62	64.53	8043	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.07	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2380	11.97	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
40	20250120	100145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-5	5	-0.19	287288110	108382	341.03	2650	2670	2645	3455	1865	2660	2650.70	64.53	3403	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.05	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2380	11.55	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
41	20250120	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	6325565	2387	7.51	2650	2660	2650	3455	1865	2660	2650.01	64.53	45	2680	2670	2660	2650	2640	2670	2650	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2380	11.76	20240122	0.65	N	003470	5000	9979 억	128792542	N	N	330	N	N
42	20250117	160145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	84497175	31781	71.72	2660	2670	2650	3455	1865	2660	2658.73	64.53	-2167	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	330	N	N
43	20250117	150145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	76458700	28759	64.90	2660	2670	2650	3455	1865	2660	2658.60	64.53	-2385	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
44	20250117	140145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-5	5	-0.19	58951515	22177	50.05	2660	2670	2650	3455	1865	2660	2658.23	64.53	-2228	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
45	20250117	130144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	53489200	20123	45.41	2660	2670	2650	3455	1865	2660	2658.11	64.53	-1902	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
46	20250117	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	10	2	0.38	47695110	17944	40.49	2660	2670	2650	3455	1865	2660	2658.00	64.53	-1494	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
47	20250117	110144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	35932245	13530	30.53	2660	2665	2650	3455	1865	2660	2655.75	64.53	613	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
48	20250117	100145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	22446570	8460	19.09	2660	2660	2650	3455	1865	2660	2653.26	64.53	279	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
49	20250117	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	154280	58	0.13	2660	2660	2660	3455	1865	2660	2660.00	64.53	-11	2680	2670	2660	2650	2640	2665	2645	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128794259	N	N	394	N	N
50	20250116	160144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	5	2	0.19	117744475	44314	90.27	2665	2670	2650	3450	1860	2655	2657.05	64.53	-10767	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	394	N	N
51	20250116	150140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	0	3	0.00	111577115	41995	85.55	2665	2670	2650	3450	1860	2655	2656.91	64.53	-11012	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
52	20250116	140145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	0	3	0.00	105791055	39816	81.11	2665	2670	2650	3450	1860	2655	2657.00	64.53	-9224	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
53	20250116	130145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-5	5	-0.19	89124040	33538	68.32	2665	2670	2650	3450	1860	2655	2657.40	64.53	-4647	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5289	8.75	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
54	20250116	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	5	2	0.19	57879210	21761	44.33	2665	2670	2650	3450	1860	2655	2659.77	64.53	-4250	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
55	20250116	110145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	10	2	0.38	35906210	13496	27.49	2665	2670	2655	3450	1860	2655	2660.51	64.53	-3552	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
56	20250116	100145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	15	2	0.56	17321555	6504	13.25	2665	2670	2660	3450	1860	2655	2663.22	64.53	-988	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
57	20250116	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	5	2	0.19	6689795	2513	5.12	2665	2665	2660	3450	1860	2655	2662.08	64.53	-148	2681	2667	2651	2637	2621	2670	2640	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.66	N	003470	5000	9979 억	128803578	N	N	410	N	N
58	20250115	160144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	0	3	0.00	130009740	49062	49.30	2655	2665	2635	3450	1860	2655	2649.90	64.54	-15071	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	410	N	N
59	20250115	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-5	5	-0.19	119006060	44917	45.13	2655	2665	2635	3450	1860	2655	2649.47	64.54	-11655	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5289	8.75	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
60	20250115	140146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	0	3	0.00	107695170	40651	40.84	2655	2665	2635	3450	1860	2655	2649.26	64.54	-8029	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
61	20250115	130145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2645	-10	5	-0.38	56355400	21270	21.37	2655	2665	2640	3450	1860	2655	2649.53	64.54	-3420	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5279	8.73	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.76	2370	20240117	11.60	2690	-1.67	20250107	2615	1.15	20250102	3140	-15.76	20240620	2370	11.60	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
62	20250115	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	0	3	0.00	50276290	18975	19.07	2655	2665	2640	3450	1860	2655	2649.61	64.54	-3691	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
63	20250115	110145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2640	-15	5	-0.56	34120830	12869	12.93	2655	2665	2640	3450	1860	2655	2651.40	64.54	-1926	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5269	8.71	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.92	2370	20240117	11.39	2690	-1.86	20250107	2615	0.96	20250102	3140	-15.92	20240620	2370	11.39	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
64	20250115	100144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	5	2	0.19	8521210	3206	3.22	2655	2665	2650	3450	1860	2655	2657.89	64.54	1111	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
65	20250115	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-5	5	-0.19	116670	44	0.04	2655	2655	2650	3450	1860	2655	2651.59	64.54	-34	2671	2662	2646	2637	2621	2667	2642	9980	795	5000	1910	5	1	199596576	5289	8.75	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.65	N	003470	5000	9979 억	128815323	N	N	13	N	N
66	20250114	160143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	10	2	0.38	263089695	99497	94.32	2645	2655	2630	3435	1855	2645	2644.20	64.54	-6291	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5299	8.76	0.34	12	0.05	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	13	N	N
67	20250114	150144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2645	0	3	0.00	246830840	93368	88.51	2645	2655	2630	3435	1855	2645	2643.63	64.54	-5764	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5279	8.73	0.34	12	0.05	303.00	7803.00	3140	20240620	-15.76	2370	20240117	11.60	2690	-1.67	20250107	2615	1.15	20250102	3140	-15.76	20240620	2370	11.60	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
68	20250114	140143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	10	2	0.38	232032655	87782	83.22	2645	2655	2630	3435	1855	2645	2643.28	64.54	-5553	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5299	8.76	0.34	12	0.04	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
69	20250114	130144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	5	2	0.19	227767455	86174	81.69	2645	2655	2630	3435	1855	2645	2643.11	64.54	-5489	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5289	8.75	0.34	12	0.04	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
70	20250114	120144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2640	-5	5	-0.19	140930155	53400	50.62	2645	2650	2630	3435	1855	2645	2639.14	64.54	3060	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5269	8.71	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.92	2370	20240117	11.39	2690	-1.86	20250107	2615	0.96	20250102	3140	-15.92	20240620	2370	11.39	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
71	20250114	110145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2635	-10	5	-0.38	107455900	40760	38.64	2645	2650	2630	3435	1855	2645	2636.31	64.54	3096	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5259	8.70	0.34	12	0.02	303.00	7803.00	3140	20240620	-16.08	2370	20240117	11.18	2690	-2.04	20250107	2615	0.76	20250102	3140	-16.08	20240620	2370	11.18	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
72	20250114	100144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2640	-5	5	-0.19	28318310	10726	10.17	2645	2645	2635	3435	1855	2645	2640.16	64.54	-424	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5269	8.71	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.92	2370	20240117	11.39	2690	-1.86	20250107	2615	0.96	20250102	3140	-15.92	20240620	2370	11.39	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
73	20250114	090144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2635	-10	5	-0.38	5221230	1980	1.88	2645	2645	2635	3435	1855	2645	2636.98	64.54	-58	2698	2671	2648	2621	2598	2660	2610	9980	790	5000	1900	5	1	199596576	5259	8.70	0.34	12	0.00	303.00	7803.00	3140	20240620	-16.08	2370	20240117	11.18	2690	-2.04	20250107	2615	0.76	20250102	3140	-16.08	20240620	2370	11.18	20240117	0.66	N	003470	5000	9979 억	128810769	N	N	165	N	N
74	20250113	160143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2645	-30	5	-1.12	278686910	105466	114.59	2675	2675	2625	3475	1875	2675	2642.43	64.54	-10973	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5279	8.73	0.34	12	0.05	303.00	7803.00	3140	20240620	-15.76	2370	20240117	11.60	2690	-1.67	20250107	2615	1.15	20250102	3140	-15.76	20240620	2370	11.60	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	165	N	N
75	20250113	150144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-25	5	-0.93	121700995	45879	49.85	2675	2675	2645	3475	1875	2675	2652.65	64.54	-11007	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5289	8.75	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
76	20250113	140143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-25	5	-0.93	83565565	31480	34.20	2675	2675	2645	3475	1875	2675	2654.56	64.54	-7961	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5289	8.75	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
77	20250113	130142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2645	-30	5	-1.12	73848820	27811	30.22	2675	2675	2645	3475	1875	2675	2655.38	64.54	-6417	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5279	8.73	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.76	2370	20240117	11.60	2690	-1.67	20250107	2615	1.15	20250102	3140	-15.76	20240620	2370	11.60	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
78	20250113	120142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-25	5	-0.93	67174795	25292	27.48	2675	2675	2645	3475	1875	2675	2655.97	64.54	-4105	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5289	8.75	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
79	20250113	110143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-25	5	-0.93	62625605	23575	25.61	2675	2675	2650	3475	1875	2675	2656.44	64.54	-2660	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5289	8.75	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2690	-1.49	20250107	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
80	20250113	100142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-10	5	-0.37	35049055	13184	14.32	2675	2675	2655	3475	1875	2675	2658.45	64.54	2842	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
81	20250113	090143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-5	5	-0.19	1214280	454	0.49	2675	2675	2670	3475	1875	2675	2674.63	64.54	-38	2698	2686	2668	2656	2638	2692	2662	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128814955	N	N	924	N	N
82	20250110	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	-5	5	-0.19	244880530	92038	92.08	2670	2680	2650	3480	1880	2680	2660.64	64.53	16596	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.05	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	-0.56	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	924	N	N
83	20250110	150142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-15	5	-0.56	240209875	90290	90.33	2670	2680	2650	3480	1880	2680	2660.43	64.53	17452	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.05	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
84	20250110	140141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	-5	5	-0.19	234434265	88127	88.16	2670	2680	2650	3480	1880	2680	2660.19	64.53	17611	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	-0.56	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
85	20250110	130142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-15	5	-0.56	210507475	79175	79.21	2670	2680	2650	3480	1880	2680	2658.76	64.53	17613	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.04	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
86	20250110	120141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-25	5	-0.93	164001575	61669	61.69	2670	2680	2650	3480	1880	2680	2659.38	64.53	2907	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5299	8.76	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
87	20250110	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-20	5	-0.75	85874255	32244	32.26	2670	2680	2655	3480	1880	2680	2663.26	64.53	-319	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5309	8.78	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	-1.12	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
88	20250110	100142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-15	5	-0.56	30312815	11357	11.36	2670	2680	2660	3480	1880	2680	2669.09	64.53	-1063	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
89	20250110	090142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	-5	5	-0.19	4488540	1681	1.68	2670	2675	2670	3480	1880	2680	2670.16	64.53	-19	2710	2695	2675	2660	2640	2685	2650	9980	800	5000	1920	5	1	199596576	5339	8.83	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	-0.56	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128794160	N	N	334	N	N
90	20250109	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	-10	5	-0.37	266600770	99958	202.82	2685	2690	2655	3495	1885	2690	2667.13	64.54	-27995	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5349	8.84	0.34	12	0.05	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2690	0.00	20250107	2615	2.49	20250102	3140	-14.65	20240620	2370	13.08	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	334	N	N
91	20250109	150142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-20	5	-0.74	252478450	94684	192.12	2685	2690	2655	3495	1885	2690	2666.54	64.54	-23996	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.05	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	0.00	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
92	20250109	140142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-20	5	-0.74	246162875	92322	187.33	2685	2690	2655	3495	1885	2690	2666.35	64.54	-22440	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.05	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	0.00	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
93	20250109	130142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	-25	5	-0.93	233356235	87529	177.60	2685	2690	2655	3495	1885	2690	2666.04	64.54	-21369	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5319	8.80	0.34	12	0.04	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	0.00	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
94	20250109	120141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-20	5	-0.74	219369240	82293	166.98	2685	2690	2655	3495	1885	2690	2665.71	64.54	-19616	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	0.00	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
95	20250109	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-30	5	-1.12	193991430	72773	147.66	2685	2690	2655	3495	1885	2690	2665.71	64.54	-17909	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5309	8.78	0.34	12	0.04	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2690	0.00	20250107	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
96	20250109	100142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-20	5	-0.74	73773840	27617	56.04	2685	2690	2660	3495	1885	2690	2671.32	64.54	-19274	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	0.00	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
97	20250109	090142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	-15	5	-0.56	792195	295	0.60	2685	2690	2675	3495	1885	2690	2685.41	64.54	-212	2713	2701	2678	2666	2643	2707	2672	9980	805	5000	1930	5	1	199596576	5339	8.83	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	0.00	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128822105	N	N	11	N	N
98	20250108	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2690	10	2	0.37	132030985	49279	61.74	2675	2690	2655	3480	1880	2680	2679.18	64.54	2930	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5369	8.88	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.33	2370	20240117	13.50	2690	0.00	20250107	2615	2.87	20250102	3140	-14.33	20240620	2370	13.50	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	11	N	N
99	20250108	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	5	2	0.19	121389975	45318	56.78	2675	2690	2655	3480	1880	2680	2678.63	64.54	3020	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2690	0.00	20250107	2615	2.68	20250102	3140	-14.49	20240620	2370	13.29	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
100	20250108	140142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	0	3	0.00	119118395	44471	55.72	2675	2690	2655	3480	1880	2680	2678.56	64.54	2867	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5349	8.84	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2690	0.00	20250107	2615	2.49	20250102	3140	-14.65	20240620	2370	13.08	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
101	20250108	130143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	5	2	0.19	100322375	37471	46.95	2675	2690	2655	3480	1880	2680	2677.33	64.54	2090	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2690	0.00	20250107	2615	2.68	20250102	3140	-14.49	20240620	2370	13.29	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
102	20250108	120141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	0	3	0.00	71368140	26678	33.43	2675	2690	2655	3480	1880	2680	2675.17	64.54	-1745	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5349	8.84	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2690	0.00	20250107	2615	2.49	20250102	3140	-14.65	20240620	2370	13.08	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
103	20250108	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	5	2	0.19	68950850	25777	32.30	2675	2690	2655	3480	1880	2680	2674.90	64.54	-1615	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5359	8.86	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2690	0.00	20250107	2615	2.68	20250102	3140	-14.49	20240620	2370	13.29	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
104	20250108	100141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	-10	5	-0.37	29906965	11192	14.02	2675	2685	2655	3480	1880	2680	2672.17	64.54	-6536	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
105	20250108	090143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-25	5	-0.93	5333715	1999	2.50	2675	2675	2655	3480	1880	2680	2668.19	64.54	-1352	2703	2691	2678	2666	2653	2697	2672	9980	800	5000	1920	5	1	199596576	5299	8.76	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2690	-1.30	20250107	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.67	N	003470	5000	9979 억	128818192	N	N	1659	N	N
106	20250107	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	15	2	0.56	213186590	79764	53.22	2670	2690	2665	3460	1870	2665	2672.72	64.54	-7310	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5349	8.84	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2690	-0.37	20250107	2615	2.49	20250102	3140	-14.65	20240620	2370	13.08	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	1659	N	N
107	20250107	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2680	15	2	0.56	200154775	74900	49.97	2670	2690	2665	3460	1870	2665	2672.29	64.54	-7882	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5349	8.84	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.65	2370	20240117	13.08	2690	-0.37	20250107	2615	2.49	20250102	3140	-14.65	20240620	2370	13.08	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
108	20250107	140140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	0	3	0.00	128586770	48132	32.11	2670	2690	2665	3460	1870	2665	2671.54	64.54	-8290	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
109	20250107	130140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	5	2	0.19	108361575	40557	27.06	2670	2690	2665	3460	1870	2665	2671.83	64.54	-4797	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2690	-0.74	20250107	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
110	20250107	120141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	0	3	0.00	96965160	36285	24.21	2670	2690	2665	3460	1870	2665	2672.32	64.54	-3578	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2690	-0.93	20250107	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
111	20250107	110140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	10	2	0.38	87810475	32856	21.92	2670	2690	2665	3460	1870	2665	2672.59	64.54	-412	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5339	8.83	0.34	12	0.02	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	-0.56	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
112	20250107	100142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	10	2	0.38	67724395	25330	16.90	2670	2690	2665	3460	1870	2665	2673.68	64.54	-132	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5339	8.83	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2690	-0.56	20250107	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
113	20250107	090141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2685	20	2	0.75	20524935	7676	5.12	2670	2685	2670	3460	1870	2665	2673.91	64.54	-160	2701	2682	2661	2642	2621	2672	2632	9980	795	5000	1910	5	1	199596576	5359	8.86	0.34	12	0.00	303.00	7803.00	3140	20240620	-14.49	2370	20240117	13.29	2685	0.00	20250107	2615	2.68	20250102	3140	-14.49	20240620	2370	13.29	20240117	0.67	N	003470	5000	9979 억	128826969	N	N	624	N	N
114	20250106	160140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	0	3	0.00	397988785	149765	236.27	2670	2680	2640	3460	1870	2665	2657.40	64.55	-12314	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.08	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2680	-0.56	20250106	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	624	N	N
115	20250106	150140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-5	5	-0.19	382320965	143886	227.00	2670	2680	2640	3460	1870	2665	2657.11	64.55	-13480	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.07	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2680	-0.75	20250106	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
116	20250106	140139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-5	5	-0.19	359253670	135237	213.35	2670	2680	2640	3460	1870	2665	2656.47	64.55	-12658	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.07	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2680	-0.75	20250106	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
117	20250106	130139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	-5	5	-0.19	322171510	121292	191.35	2670	2680	2640	3460	1870	2665	2656.16	64.55	-12613	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.06	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2680	-0.75	20250106	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
118	20250106	120139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	5	2	0.19	220074860	82829	130.67	2670	2680	2640	3460	1870	2665	2656.98	64.55	-15100	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2680	-0.37	20250106	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
119	20250106	110140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	5	2	0.19	211616850	79658	125.67	2670	2680	2640	3460	1870	2665	2656.57	64.55	-15066	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.04	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2680	-0.37	20250106	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
120	20250106	100139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	0	3	0.00	147170145	55479	87.52	2670	2670	2640	3460	1870	2665	2652.72	64.55	-8626	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2675	-0.37	20250102	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
121	20250106	090138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	0	3	0.00	4356925	1632	2.57	2670	2670	2665	3460	1870	2665	2669.68	64.55	-1247	2691	2677	2661	2647	2631	2685	2655	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2675	-0.37	20250102	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128835535	N	N	1339	N	N
122	20250103	160140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	168339925	63277	101.54	2655	2675	2645	3455	1865	2660	2660.37	64.55	-9685	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2675	0.00	20250102	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	1339	N	N
123	20250103	150139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-5	5	-0.19	158640340	59632	95.69	2655	2675	2645	3455	1865	2660	2660.32	64.55	-7684	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2675	0.00	20250102	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
124	20250103	140139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2650	-10	5	-0.38	141538435	53181	85.34	2655	2675	2645	3455	1865	2660	2661.45	64.55	-5624	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5289	8.75	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.61	2370	20240117	11.81	2675	0.00	20250102	2615	1.34	20250102	3140	-15.61	20240620	2370	11.81	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
125	20250103	130139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	0	3	0.00	132968985	49956	80.16	2655	2675	2645	3455	1865	2660	2661.72	64.55	-4148	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5309	8.78	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2675	0.00	20250102	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
126	20250103	120139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	5	2	0.19	78274910	29368	47.12	2655	2675	2650	3455	1865	2660	2665.31	64.55	-2567	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5319	8.80	0.34	12	0.01	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2675	0.00	20250102	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
127	20250103	110139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2675	15	2	0.56	60209240	22584	36.24	2655	2675	2650	3455	1865	2660	2666.01	64.55	-1265	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5339	8.83	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.81	2370	20240117	12.87	2675	0.00	20250102	2615	2.29	20250102	3140	-14.81	20240620	2370	12.87	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
128	20250103	100139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2670	10	2	0.38	49860590	18705	30.01	2655	2675	2650	3455	1865	2660	2665.63	64.55	-875	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5329	8.81	0.34	12	0.01	303.00	7803.00	3140	20240620	-14.97	2370	20240117	12.66	2675	0.00	20250102	2615	2.10	20250102	3140	-14.97	20240620	2370	12.66	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
129	20250103	090139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2655	-5	5	-0.19	114120	43	0.07	2655	2655	2650	3455	1865	2660	2653.95	64.55	-10	2710	2685	2650	2625	2590	2697	2637	9980	795	5000	1910	5	1	199596576	5299	8.76	0.34	12	0.00	303.00	7803.00	3140	20240620	-15.45	2370	20240117	12.03	2675	-0.75	20250102	2615	1.53	20250102	3140	-15.45	20240620	2370	12.03	20240117	0.67	N	003470	5000	9979 억	128842862	N	N	70	N	N
130	20250102	160139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2660	30	2	1.14	163167560	61813	46.41	2630	2675	2615	3415	1845	2630	2639.67	64.55	11776	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5309	8.78	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.29	2370	20240117	12.24	2675	-0.56	20250102	2615	1.72	20250102	3140	-15.29	20240620	2370	12.24	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	70	N	N
131	20250102	150139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2665	35	2	1.33	148810850	56412	42.36	2630	2675	2615	3415	1845	2630	2637.93	64.55	12562	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5319	8.80	0.34	12	0.03	303.00	7803.00	3140	20240620	-15.13	2370	20240117	12.45	2675	-0.37	20250102	2615	1.91	20250102	3140	-15.13	20240620	2370	12.45	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
132	20250102	140137	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2645	15	2	0.57	97819625	37215	27.94	2630	2655	2615	3415	1845	2630	2628.50	64.55	-526	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5279	8.73	0.34	12	0.02	303.00	7803.00	3140	20240620	-15.76	2370	20240117	11.60	2655	-0.38	20250102	2615	1.15	20250102	3140	-15.76	20240620	2370	11.60	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
133	20250102	130139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2630	0	3	0.00	85283305	32459	24.37	2630	2655	2615	3415	1845	2630	2627.42	64.55	514	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5249	8.68	0.34	12	0.02	303.00	7803.00	3140	20240620	-16.24	2370	20240117	10.97	2655	-0.94	20250102	2615	0.57	20250102	3140	-16.24	20240620	2370	10.97	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
134	20250102	120139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2625	-5	5	-0.19	60645115	23082	17.33	2630	2655	2615	3415	1845	2630	2627.38	64.55	354	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5239	8.66	0.34	12	0.01	303.00	7803.00	3140	20240620	-16.40	2370	20240117	10.76	2655	-1.13	20250102	2615	0.38	20250102	3140	-16.40	20240620	2370	10.76	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
135	20250102	110135	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2630	0	3	0.00	29863460	11359	8.53	2630	2655	2615	3415	1845	2630	2629.06	64.55	-2988	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5249	8.68	0.34	12	0.01	303.00	7803.00	3140	20240620	-16.24	2370	20240117	10.97	2655	-0.94	20250102	2615	0.57	20250102	3140	-16.24	20240620	2370	10.97	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
136	20250102	100139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2625	-5	5	-0.19	5049650	1920	1.44	2630	2635	2625	3415	1845	2630	2630.03	64.55	-1857	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5239	8.66	0.34	12	0.00	303.00	7803.00	3140	20240620	-16.40	2370	20240117	10.76	2635	-0.38	20250102	2625	0.00	20250102	3140	-16.40	20240620	2370	10.76	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N
137	20250102	090138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	64.55	0	2726	2677	2631	2582	2536	2655	2560	9980	785	5000	1890	5	1	199596576	5249	8.68	0.34	12	0.00	303.00	7803.00	3140	20240620	-16.24	2370	20240117	10.97	0	0.00	0	0	0.00	0	3140	-16.24	20240620	2370	10.97	20240117	0.67	N	003470	5000	9979 억	128831998	N	N	349	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History