KissMeData/004970/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160204	55	60.00	KOSPI	N	N	N	Y	60	N	8400	0	3	0.00	72866260	8667	42.28	8400	8440	8370	10920	5880	8400	8407.32	3.98	1205	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1344	7.83	0.23	12	0.05	1073.00	35815.00	12490	20240620	-32.75	8260	20240123	1.69	9630	-12.77	20250106	8370	0.36	20250124	12490	-32.75	20240620	8270	1.57	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
3	20250124	150204	55	60.00	KOSPI	N	N	N	Y	60	N	8420	20	2	0.24	61045860	7261	35.42	8400	8440	8370	10920	5880	8400	8407.36	3.98	1149	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1347	7.85	0.24	12	0.05	1073.00	35815.00	12490	20240620	-32.59	8260	20240123	1.94	9630	-12.56	20250106	8370	0.60	20250124	12490	-32.59	20240620	8270	1.81	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
4	20250124	140205	55	60.00	KOSPI	N	N	N	Y	60	N	8400	0	3	0.00	57394950	6827	33.30	8400	8440	8370	10920	5880	8400	8407.05	3.98	1072	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1344	7.83	0.23	12	0.04	1073.00	35815.00	12490	20240620	-32.75	8260	20240123	1.69	9630	-12.77	20250106	8370	0.36	20250124	12490	-32.75	20240620	8270	1.57	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
5	20250124	130205	55	60.00	KOSPI	N	N	N	Y	60	N	8430	30	2	0.36	45116780	5368	26.18	8400	8440	8370	10920	5880	8400	8404.77	3.98	1104	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1349	7.86	0.24	12	0.03	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8370	0.72	20250124	12490	-32.51	20240620	8270	1.93	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
6	20250124	120204	55	60.00	KOSPI	N	N	N	Y	60	N	8430	30	2	0.36	40001130	4761	23.22	8400	8440	8370	10920	5880	8400	8401.83	3.98	633	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1349	7.86	0.24	12	0.03	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8370	0.72	20250124	12490	-32.51	20240620	8270	1.93	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
7	20250124	110205	55	60.00	KOSPI	N	N	N	Y	60	N	8430	30	2	0.36	31961700	3808	18.57	8400	8430	8370	10920	5880	8400	8393.30	3.98	-239	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1349	7.86	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8370	0.72	20250124	12490	-32.51	20240620	8270	1.93	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
8	20250124	100205	55	60.00	KOSPI	N	N	N	Y	60	N	8410	10	2	0.12	25485400	3038	14.82	8400	8420	8370	10920	5880	8400	8388.87	3.98	-484	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1346	7.84	0.23	12	0.02	1073.00	35815.00	12490	20240620	-32.67	8260	20240123	1.82	9630	-12.67	20250106	8370	0.48	20250124	12490	-32.67	20240620	8270	1.69	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
9	20250124	090205	55	60.00	KOSPI	N	N	N	Y	60	N	8380	-20	5	-0.24	7768530	926	4.52	8400	8400	8380	10920	5880	8400	8389.34	3.98	-312	8520	8460	8430	8370	8340	8445	8355	80	2520	500	6210	10	1	16000000	1341	7.81	0.23	12	0.01	1073.00	35815.00	12490	20240620	-32.91	8260	20240123	1.45	9630	-12.98	20250106	8380	0.00	20250124	12490	-32.91	20240620	8270	1.33	20240125	0.45	N	004970	500	80 억	637203	N	N	0	N	N
10	20250123	160205	55	60.00	KOSPI	N	N	N	Y	60	N	8400	-90	5	-1.06	170075730	20209	318.80	8490	8490	8400	11030	5950	8490	8415.97	4.02	-6194	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1344	7.83	0.23	12	0.13	1073.00	35815.00	12490	20240620	-32.75	8260	20240123	1.69	9630	-12.77	20250106	8400	0.00	20250123	12490	-32.75	20240620	8260	1.69	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
11	20250123	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8420	-70	5	-0.82	155706880	18499	291.83	8490	8490	8400	11030	5950	8490	8417.04	4.02	-5938	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1347	7.85	0.24	12	0.12	1073.00	35815.00	12490	20240620	-32.59	8260	20240123	1.94	9630	-12.56	20250106	8400	0.24	20250123	12490	-32.59	20240620	8260	1.94	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
12	20250123	140205	55	60.00	KOSPI	N	N	N	Y	60	N	8410	-80	5	-0.94	150535770	17885	282.14	8490	8490	8400	11030	5950	8490	8416.87	4.02	-5632	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1346	7.84	0.23	12	0.11	1073.00	35815.00	12490	20240620	-32.67	8260	20240123	1.82	9630	-12.67	20250106	8400	0.12	20250123	12490	-32.67	20240620	8260	1.82	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
13	20250123	130204	55	60.00	KOSPI	N	N	N	Y	60	N	8410	-80	5	-0.94	133009880	15801	249.27	8490	8490	8400	11030	5950	8490	8417.81	4.02	-5486	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1346	7.84	0.23	12	0.10	1073.00	35815.00	12490	20240620	-32.67	8260	20240123	1.82	9630	-12.67	20250106	8400	0.12	20250123	12490	-32.67	20240620	8260	1.82	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
14	20250123	120204	55	60.00	KOSPI	N	N	N	Y	60	N	8420	-70	5	-0.82	87200930	10352	163.31	8490	8490	8400	11030	5950	8490	8423.58	4.02	-3865	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1347	7.85	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.59	8260	20240123	1.94	9630	-12.56	20250106	8400	0.24	20250123	12490	-32.59	20240620	8260	1.94	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
15	20250123	110205	55	60.00	KOSPI	N	N	N	Y	60	N	8430	-60	5	-0.71	75826550	9001	141.99	8490	8490	8400	11030	5950	8490	8424.24	4.02	-3021	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1349	7.86	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8400	0.36	20250123	12490	-32.51	20240620	8260	2.06	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
16	20250123	100204	55	60.00	KOSPI	N	N	N	Y	60	N	8430	-60	5	-0.71	58115200	6897	108.80	8490	8490	8400	11030	5950	8490	8426.16	4.02	-1647	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1349	7.86	0.24	12	0.04	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8400	0.36	20250123	12490	-32.51	20240620	8260	2.06	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
17	20250123	090204	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-10	5	-0.12	1375370	162	2.56	8490	8490	8480	11030	5950	8490	8489.94	4.02	15	8570	8530	8480	8440	8390	8550	8460	80	2540	500	6280	10	1	16000000	1357	7.90	0.24	12	0.00	1073.00	35815.00	12490	20240620	-32.11	8260	20240123	2.66	9630	-11.94	20250106	8420	0.71	20250117	12490	-32.11	20240620	8260	2.66	20240123	0.45	N	004970	500	80 억	643454	N	N	0	N	N
18	20250122	160203	55	60.00	KOSPI	N	N	N	Y	60	N	8490	30	2	0.35	53368100	6292	51.05	8460	8520	8430	10990	5930	8460	8481.84	4.03	-971	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1358	7.91	0.24	12	0.04	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
19	20250122	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8490	30	2	0.35	51305770	6049	49.08	8460	8520	8430	10990	5930	8460	8481.69	4.03	-963	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1358	7.91	0.24	12	0.04	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
20	20250122	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8500	40	2	0.47	43393300	5116	41.51	8460	8520	8430	10990	5930	8460	8481.88	4.03	-963	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1360	7.92	0.24	12	0.03	1073.00	35815.00	12490	20240620	-31.95	8260	20240123	2.91	9630	-11.73	20250106	8420	0.95	20250117	12490	-31.95	20240620	8260	2.91	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
21	20250122	130203	55	60.00	KOSPI	N	N	N	Y	60	N	8490	30	2	0.35	35993460	4245	34.44	8460	8510	8430	10990	5930	8460	8479.02	4.03	-961	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1358	7.91	0.24	12	0.03	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
22	20250122	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8490	30	2	0.35	34550300	4075	33.06	8460	8510	8430	10990	5930	8460	8478.60	4.03	-984	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1358	7.91	0.24	12	0.03	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
23	20250122	110203	55	60.00	KOSPI	N	N	N	Y	60	N	8500	40	2	0.47	31175490	3678	29.84	8460	8500	8430	10990	5930	8460	8476.21	4.03	-976	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1360	7.92	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.95	8260	20240123	2.91	9630	-11.73	20250106	8420	0.95	20250117	12490	-31.95	20240620	8260	2.91	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
24	20250122	100203	55	60.00	KOSPI	N	N	N	Y	60	N	8470	10	2	0.12	11487680	1359	11.03	8460	8470	8430	10990	5930	8460	8453.04	4.03	-566	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1355	7.89	0.24	12	0.01	1073.00	35815.00	12490	20240620	-32.19	8260	20240123	2.54	9630	-12.05	20250106	8420	0.59	20250117	12490	-32.19	20240620	8260	2.54	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
25	20250122	090203	55	60.00	KOSPI	N	N	N	Y	60	N	8440	-20	5	-0.24	1488520	176	1.43	8460	8460	8430	10990	5930	8460	8457.50	4.03	-28	8593	8526	8483	8416	8373	8505	8395	80	2530	500	6260	10	1	16000000	1350	7.87	0.24	12	0.00	1073.00	35815.00	12490	20240620	-32.43	8260	20240123	2.18	9630	-12.36	20250106	8420	0.24	20250117	12490	-32.43	20240620	8260	2.18	20240123	0.49	N	004970	500	80 억	644549	N	N	3	N	N
26	20250121	160203	55	60.00	KOSPI	N	N	N	Y	60	N	8460	-30	5	-0.35	99342180	11728	49.90	8520	8550	8440	11030	5950	8490	8470.56	4.03	-932	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1354	7.88	0.24	12	0.07	1073.00	35815.00	12490	20240620	-32.27	8260	20240123	2.42	9630	-12.15	20250106	8420	0.48	20250117	12490	-32.27	20240620	8260	2.42	20240123	0.48	N	004970	500	80 억	645480	N	N	3	N	N
27	20250121	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8460	-30	5	-0.35	93244120	11006	46.82	8520	8550	8440	11030	5950	8490	8472.12	4.03	-576	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1354	7.88	0.24	12	0.07	1073.00	35815.00	12490	20240620	-32.27	8260	20240123	2.42	9630	-12.15	20250106	8420	0.48	20250117	12490	-32.27	20240620	8260	2.42	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
28	20250121	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-10	5	-0.12	79665660	9402	40.00	8520	8550	8440	11030	5950	8490	8473.27	4.03	-939	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1357	7.90	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.11	8260	20240123	2.66	9630	-11.94	20250106	8420	0.71	20250117	12490	-32.11	20240620	8260	2.66	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
29	20250121	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8470	-20	5	-0.24	75020600	8854	37.67	8520	8550	8440	11030	5950	8490	8473.07	4.03	-937	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1355	7.89	0.24	12	0.06	1073.00	35815.00	12490	20240620	-32.19	8260	20240123	2.54	9630	-12.05	20250106	8420	0.59	20250117	12490	-32.19	20240620	8260	2.54	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
30	20250121	120203	55	60.00	KOSPI	N	N	N	Y	60	N	8490	0	3	0.00	54168520	6394	27.20	8520	8550	8440	11030	5950	8490	8471.77	4.03	-2452	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1358	7.91	0.24	12	0.04	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
31	20250121	110158	55	60.00	KOSPI	N	N	N	Y	60	N	8470	-20	5	-0.24	52981510	6254	26.61	8520	8550	8440	11030	5950	8490	8471.62	4.03	-2452	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1355	7.89	0.24	12	0.04	1073.00	35815.00	12490	20240620	-32.19	8260	20240123	2.54	9630	-12.05	20250106	8420	0.59	20250117	12490	-32.19	20240620	8260	2.54	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
32	20250121	100155	55	60.00	KOSPI	N	N	N	Y	60	N	8450	-40	5	-0.47	30681790	3615	15.38	8520	8550	8440	11030	5950	8490	8487.36	4.03	-2463	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1352	7.88	0.24	12	0.02	1073.00	35815.00	12490	20240620	-32.35	8260	20240123	2.30	9630	-12.25	20250106	8420	0.36	20250117	12490	-32.35	20240620	8260	2.30	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
33	20250121	090203	55	60.00	KOSPI	N	N	N	Y	60	N	8520	30	2	0.35	1593150	187	0.80	8520	8520	8500	11030	5950	8490	8519.52	4.03	-30	8563	8526	8473	8436	8383	8545	8455	80	2540	500	6280	10	1	16000000	1363	7.94	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.79	8260	20240123	3.15	9630	-11.53	20250106	8420	1.19	20250117	12490	-31.79	20240620	8260	3.15	20240123	0.48	N	004970	500	80 억	645480	N	N	8	N	N
34	20250120	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8490	10	2	0.12	198870640	23498	50.21	8480	8510	8420	11020	5940	8480	8462.62	4.01	4253	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1358	7.91	0.24	12	0.15	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250120	12490	-32.03	20240620	8260	2.78	20240123	0.50	N	004970	500	80 억	641011	N	N	8	N	N
35	20250120	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8460	-20	5	-0.24	158204750	18708	39.97	8480	8510	8420	11020	5940	8480	8456.53	4.01	4321	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1354	7.88	0.24	12	0.12	1073.00	35815.00	12490	20240620	-32.27	8260	20240123	2.42	9630	-12.15	20250106	8420	0.48	20250120	12490	-32.27	20240620	8260	2.42	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
36	20250120	140202	55	60.00	KOSPI	N	N	N	Y	60	N	8480	0	3	0.00	155171710	18350	39.21	8480	8510	8420	11020	5940	8480	8456.22	4.01	4260	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1357	7.90	0.24	12	0.11	1073.00	35815.00	12490	20240620	-32.11	8260	20240123	2.66	9630	-11.94	20250106	8420	0.71	20250120	12490	-32.11	20240620	8260	2.66	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
37	20250120	130201	55	60.00	KOSPI	N	N	N	Y	60	N	8490	10	2	0.12	153474630	18150	38.78	8480	8510	8420	11020	5940	8480	8455.90	4.01	4276	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1358	7.91	0.24	12	0.11	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8420	0.83	20250120	12490	-32.03	20240620	8260	2.78	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
38	20250120	120203	55	60.00	KOSPI	N	N	N	Y	60	N	8500	20	2	0.24	128661250	15229	32.54	8480	8510	8420	11020	5940	8480	8448.44	4.01	3643	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1360	7.92	0.24	12	0.10	1073.00	35815.00	12490	20240620	-31.95	8260	20240123	2.91	9630	-11.73	20250106	8420	0.95	20250120	12490	-31.95	20240620	8260	2.91	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
39	20250120	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8510	30	2	0.35	111051570	13155	28.11	8480	8510	8420	11020	5940	8480	8441.78	4.01	2982	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1362	7.93	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.87	8260	20240123	3.03	9630	-11.63	20250106	8420	1.07	20250120	12490	-31.87	20240620	8260	3.03	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
40	20250120	100203	55	60.00	KOSPI	N	N	N	Y	60	N	8450	-30	5	-0.35	87882930	10418	22.26	8480	8480	8420	11020	5940	8480	8435.68	4.01	1352	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1352	7.88	0.24	12	0.07	1073.00	35815.00	12490	20240620	-32.35	8260	20240123	2.30	9630	-12.25	20250106	8420	0.36	20250120	12490	-32.35	20240620	8260	2.30	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
41	20250120	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8440	-40	5	-0.47	5050540	597	1.28	8480	8480	8440	11020	5940	8480	8459.87	4.01	-304	8693	8586	8503	8396	8313	8545	8355	80	2540	500	6270	10	1	16000000	1350	7.87	0.24	12	0.00	1073.00	35815.00	12490	20240620	-32.43	8260	20240123	2.18	9630	-12.36	20250106	8420	0.24	20250117	12490	-32.43	20240620	8260	2.18	20240123	0.50	N	004970	500	80 억	641011	N	N	3	N	N
42	20250117	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8480	-130	5	-1.51	397459930	46789	370.90	8580	8610	8420	11190	6030	8610	8494.73	4.01	-820	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1357	7.90	0.24	12	0.29	1073.00	35815.00	12490	20240620	-32.11	8260	20240123	2.66	9630	-11.94	20250106	8420	0.71	20250117	12490	-32.11	20240620	8260	2.66	20240123	0.51	N	004970	500	80 억	641517	N	N	3	N	N
43	20250117	150202	55	60.00	KOSPI	N	N	N	Y	60	N	8430	-180	5	-2.09	368133360	43315	343.36	8580	8610	8420	11190	6030	8610	8498.98	4.01	-713	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1349	7.86	0.24	12	0.27	1073.00	35815.00	12490	20240620	-32.51	8260	20240123	2.06	9630	-12.46	20250106	8420	0.12	20250117	12490	-32.51	20240620	8260	2.06	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
44	20250117	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8490	-120	5	-1.39	205453140	24064	190.76	8580	8610	8490	11190	6030	8610	8537.78	4.01	-1121	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1358	7.91	0.24	12	0.15	1073.00	35815.00	12490	20240620	-32.03	8260	20240123	2.78	9630	-11.84	20250106	8490	0.00	20250117	12490	-32.03	20240620	8260	2.78	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
45	20250117	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8550	-60	5	-0.70	112026920	13090	103.77	8580	8610	8540	11190	6030	8610	8558.21	4.01	-383	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1368	7.97	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.55	8260	20240123	3.51	9630	-11.21	20250106	8540	0.12	20250117	12490	-31.55	20240620	8260	3.51	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
46	20250117	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8570	-40	5	-0.46	104225160	12178	96.54	8580	8610	8540	11190	6030	8610	8558.48	4.01	-292	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1371	7.99	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.39	8260	20240123	3.75	9630	-11.01	20250106	8540	0.35	20250117	12490	-31.39	20240620	8260	3.75	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
47	20250117	110201	55	60.00	KOSPI	N	N	N	Y	60	N	8560	-50	5	-0.58	65328490	7631	60.49	8580	8610	8540	11190	6030	8610	8560.93	4.01	-251	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1370	7.98	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.47	8260	20240123	3.63	9630	-11.11	20250106	8540	0.23	20250117	12490	-31.47	20240620	8260	3.63	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
48	20250117	100202	55	60.00	KOSPI	N	N	N	Y	60	N	8580	-30	5	-0.35	23851340	2780	22.04	8580	8610	8560	11190	6030	8610	8579.62	4.01	-243	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1373	8.00	0.24	12	0.02	1073.00	35815.00	12490	20240620	-31.31	8260	20240123	3.87	9630	-10.90	20250106	8560	0.23	20250117	12490	-31.31	20240620	8260	3.87	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
49	20250117	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	0	3	0.00	1270170	148	1.17	8580	8610	8580	11190	6030	8610	8582.23	4.01	-91	8670	8640	8610	8580	8550	8625	8565	80	2580	500	6370	10	1	16000000	1378	8.02	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8560	0.58	20250115	12490	-31.06	20240620	8260	4.24	20240123	0.51	N	004970	500	80 억	641517	N	N	7	N	N
50	20250116	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-10	5	-0.12	106538470	12378	59.59	8620	8640	8580	11200	6040	8620	8607.03	4.01	289	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1378	8.02	0.24	12	0.08	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8560	0.58	20250115	12490	-31.06	20240620	8260	4.24	20240123	0.50	N	004970	500	80 억	641196	N	N	7	N	N
51	20250116	150155	55	60.00	KOSPI	N	N	N	Y	60	N	8590	-30	5	-0.35	95816190	11131	53.59	8620	8640	8580	11200	6040	8620	8608.05	4.01	389	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1374	8.01	0.24	12	0.07	1073.00	35815.00	12490	20240620	-31.22	8260	20240123	4.00	9630	-10.80	20250106	8560	0.35	20250115	12490	-31.22	20240620	8260	4.00	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
52	20250116	140202	55	60.00	KOSPI	N	N	N	Y	60	N	8620	0	3	0.00	55616470	6451	31.06	8620	8640	8600	11200	6040	8620	8621.37	4.01	381	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1379	8.03	0.24	12	0.04	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8560	0.70	20250115	12490	-30.98	20240620	8260	4.36	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
53	20250116	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8620	0	3	0.00	53851390	6246	30.07	8620	8640	8600	11200	6040	8620	8621.74	4.01	391	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1379	8.03	0.24	12	0.04	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8560	0.70	20250115	12490	-30.98	20240620	8260	4.36	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
54	20250116	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8620	0	3	0.00	46613990	5405	26.02	8620	8640	8600	11200	6040	8620	8624.23	4.01	409	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1379	8.03	0.24	12	0.03	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8560	0.70	20250115	12490	-30.98	20240620	8260	4.36	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
55	20250116	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8620	0	3	0.00	45408110	5265	25.35	8620	8640	8600	11200	6040	8620	8624.52	4.01	374	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1379	8.03	0.24	12	0.03	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8560	0.70	20250115	12490	-30.98	20240620	8260	4.36	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
56	20250116	100202	55	60.00	KOSPI	N	N	N	Y	60	N	8640	20	2	0.23	36502060	4232	20.37	8620	8640	8600	11200	6040	8620	8625.25	4.01	-17	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1382	8.05	0.24	12	0.03	1073.00	35815.00	12490	20240620	-30.82	8260	20240123	4.60	9630	-10.28	20250106	8560	0.93	20250115	12490	-30.82	20240620	8260	4.60	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
57	20250116	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-10	5	-0.12	2823260	328	1.58	8620	8620	8600	11200	6040	8620	8607.50	4.01	-171	8673	8646	8603	8576	8533	8655	8585	80	2580	500	6370	10	1	16000000	1378	8.02	0.24	12	0.00	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8560	0.58	20250115	12490	-31.06	20240620	8260	4.24	20240123	0.50	N	004970	500	80 억	641196	N	N	1	N	N
58	20250115	160202	55	60.00	KOSPI	N	N	N	Y	60	N	8620	0	3	0.00	178384060	20771	84.66	8620	8630	8560	11200	6040	8620	8588.02	4.01	-711	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1379	8.03	0.24	12	0.13	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8560	0.70	20250115	12490	-30.98	20240620	8260	4.36	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
59	20250115	150203	55	60.00	KOSPI	N	N	N	Y	60	N	8600	-20	5	-0.23	164231270	19127	77.96	8620	8630	8560	11200	6040	8620	8586.36	4.01	-736	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1376	8.01	0.24	12	0.12	1073.00	35815.00	12490	20240620	-31.14	8260	20240123	4.12	9630	-10.70	20250106	8560	0.47	20250115	12490	-31.14	20240620	8260	4.12	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
60	20250115	140203	55	60.00	KOSPI	N	N	N	Y	60	N	8600	-20	5	-0.23	148593840	17306	70.54	8620	8630	8560	11200	6040	8620	8586.26	4.01	-510	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1376	8.01	0.24	12	0.11	1073.00	35815.00	12490	20240620	-31.14	8260	20240123	4.12	9630	-10.70	20250106	8560	0.47	20250115	12490	-31.14	20240620	8260	4.12	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
61	20250115	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-10	5	-0.12	134057760	15616	63.65	8620	8630	8560	11200	6040	8620	8584.64	4.01	-339	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1378	8.02	0.24	12	0.10	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8560	0.58	20250115	12490	-31.06	20240620	8260	4.24	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
62	20250115	120202	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-10	5	-0.12	132999340	15493	63.15	8620	8630	8560	11200	6040	8620	8584.48	4.01	-313	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1378	8.02	0.24	12	0.10	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8560	0.58	20250115	12490	-31.06	20240620	8260	4.24	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
63	20250115	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8630	10	2	0.12	129597790	15098	61.54	8620	8630	8560	11200	6040	8620	8583.77	4.01	-112	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1381	8.04	0.24	12	0.09	1073.00	35815.00	12490	20240620	-30.90	8260	20240123	4.48	9630	-10.38	20250106	8560	0.82	20250115	12490	-30.90	20240620	8260	4.48	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
64	20250115	100201	55	60.00	KOSPI	N	N	N	Y	60	N	8590	-30	5	-0.35	121904260	14204	57.89	8620	8630	8560	11200	6040	8620	8582.39	4.01	90	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1374	8.01	0.24	12	0.09	1073.00	35815.00	12490	20240620	-31.22	8260	20240123	4.00	9630	-10.80	20250106	8560	0.35	20250115	12490	-31.22	20240620	8260	4.00	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
65	20250115	090202	55	60.00	KOSPI	N	N	N	Y	60	N	8600	-20	5	-0.23	11377240	1320	5.38	8620	8620	8600	11200	6040	8620	8619.12	4.01	-222	8693	8656	8613	8576	8533	8660	8580	80	2580	500	6370	10	1	16000000	1376	8.01	0.24	12	0.01	1073.00	35815.00	12490	20240620	-31.14	8260	20240123	4.12	9630	-10.70	20250106	8570	0.35	20250114	12490	-31.14	20240620	8260	4.12	20240123	0.48	N	004970	500	80 억	642004	N	N	1	N	N
66	20250114	160200	55	60.00	KOSPI	N	N	N	Y	60	N	8620	-10	5	-0.12	210690390	24480	53.87	8620	8650	8570	11210	6050	8630	8606.63	4.00	1015	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1379	8.03	0.24	12	0.15	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8570	0.58	20250114	12490	-30.98	20240620	8260	4.36	20240123	0.42	N	004970	500	80 억	640789	N	N	1	N	N
67	20250114	150201	55	60.00	KOSPI	N	N	N	Y	60	N	8620	-10	5	-0.12	205785090	23911	52.62	8620	8650	8570	11210	6050	8630	8606.29	4.00	856	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1379	8.03	0.24	12	0.15	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8570	0.58	20250114	12490	-30.98	20240620	8260	4.36	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
68	20250114	140201	55	60.00	KOSPI	N	N	N	Y	60	N	8620	-10	5	-0.12	179522260	20865	45.92	8620	8650	8570	11210	6050	8630	8603.99	4.00	250	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1379	8.03	0.24	12	0.13	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8570	0.58	20250114	12490	-30.98	20240620	8260	4.36	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
69	20250114	130202	55	60.00	KOSPI	N	N	N	Y	60	N	8600	-30	5	-0.35	156723630	18216	40.09	8620	8650	8570	11210	6050	8630	8603.62	4.00	172	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1376	8.01	0.24	12	0.11	1073.00	35815.00	12490	20240620	-31.14	8260	20240123	4.12	9630	-10.70	20250106	8570	0.35	20250114	12490	-31.14	20240620	8260	4.12	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
70	20250114	120201	55	60.00	KOSPI	N	N	N	Y	60	N	8600	-30	5	-0.35	156482830	18188	40.03	8620	8650	8570	11210	6050	8630	8603.63	4.00	172	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1376	8.01	0.24	12	0.11	1073.00	35815.00	12490	20240620	-31.14	8260	20240123	4.12	9630	-10.70	20250106	8570	0.35	20250114	12490	-31.14	20240620	8260	4.12	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
71	20250114	110202	55	60.00	KOSPI	N	N	N	Y	60	N	8630	0	3	0.00	94494390	10971	24.14	8620	8650	8600	11210	6050	8630	8613.11	4.00	150	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1381	8.04	0.24	12	0.07	1073.00	35815.00	12490	20240620	-30.90	8260	20240123	4.48	9630	-10.38	20250106	8600	0.35	20250114	12490	-30.90	20240620	8260	4.48	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
72	20250114	100201	55	60.00	KOSPI	N	N	N	Y	60	N	8610	-20	5	-0.23	67748330	7867	17.31	8620	8650	8600	11210	6050	8630	8611.71	4.00	313	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1378	8.02	0.24	12	0.05	1073.00	35815.00	12490	20240620	-31.06	8260	20240123	4.24	9630	-10.59	20250106	8600	0.12	20250114	12490	-31.06	20240620	8260	4.24	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
73	20250114	090201	55	60.00	KOSPI	N	N	N	Y	60	N	8620	-10	5	-0.12	1293160	150	0.33	8620	8630	8620	11210	6050	8630	8621.07	4.00	61	8876	8752	8676	8552	8476	8715	8515	80	2580	500	6380	10	1	16000000	1379	8.03	0.24	12	0.00	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8600	0.23	20250113	12490	-30.98	20240620	8260	4.36	20240123	0.42	N	004970	500	80 억	640789	N	N	11	N	N
74	20250113	160200	55	60.00	KOSPI	N	N	N	Y	60	N	8630	-170	5	-1.93	392679820	45338	110.25	8800	8800	8600	11440	6160	8800	8661.16	4.02	-1723	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1381	8.04	0.24	12	0.28	1073.00	35815.00	12490	20240620	-30.90	8260	20240123	4.48	9630	-10.38	20250106	8600	0.35	20250113	12490	-30.90	20240620	8260	4.48	20240123	0.41	N	004970	500	80 억	642512	N	N	11	N	N
75	20250113	150201	55	60.00	KOSPI	N	N	N	Y	60	N	8620	-180	5	-2.05	384346550	44371	107.90	8800	8800	8600	11440	6160	8800	8662.11	4.02	-1358	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1379	8.03	0.24	12	0.28	1073.00	35815.00	12490	20240620	-30.98	8260	20240123	4.36	9630	-10.49	20250106	8600	0.23	20250113	12490	-30.98	20240620	8260	4.36	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
76	20250113	140159	55	60.00	KOSPI	N	N	N	Y	60	N	8670	-130	5	-1.48	268002310	30866	75.06	8800	8800	8640	11440	6160	8800	8682.77	4.02	-1326	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1387	8.08	0.24	12	0.19	1073.00	35815.00	12490	20240620	-30.58	8260	20240123	4.96	9630	-9.97	20250106	8640	0.35	20250113	12490	-30.58	20240620	8260	4.96	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
77	20250113	130158	55	60.00	KOSPI	N	N	N	Y	60	N	8680	-120	5	-1.36	194416960	22368	54.39	8800	8800	8660	11440	6160	8800	8691.75	4.02	-1207	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1389	8.09	0.24	12	0.14	1073.00	35815.00	12490	20240620	-30.50	8260	20240123	5.08	9630	-9.87	20250106	8660	0.23	20250113	12490	-30.50	20240620	8260	5.08	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
78	20250113	120159	55	60.00	KOSPI	N	N	N	Y	60	N	8680	-120	5	-1.36	176664780	20321	49.41	8800	8800	8660	11440	6160	8800	8693.71	4.02	-986	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1389	8.09	0.24	12	0.13	1073.00	35815.00	12490	20240620	-30.50	8260	20240123	5.08	9630	-9.87	20250106	8660	0.23	20250113	12490	-30.50	20240620	8260	5.08	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
79	20250113	110159	55	60.00	KOSPI	N	N	N	Y	60	N	8700	-100	5	-1.14	143015780	16451	40.00	8800	8800	8660	11440	6160	8800	8693.44	4.02	-420	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1392	8.11	0.24	12	0.10	1073.00	35815.00	12490	20240620	-30.34	8260	20240123	5.33	9630	-9.66	20250106	8660	0.46	20250113	12490	-30.34	20240620	8260	5.33	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
80	20250113	100159	55	60.00	KOSPI	N	N	N	Y	60	N	8700	-100	5	-1.14	51106940	5855	14.24	8800	8800	8690	11440	6160	8800	8728.77	4.02	108	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1392	8.11	0.24	12	0.04	1073.00	35815.00	12490	20240620	-30.34	8260	20240123	5.33	9630	-9.66	20250106	8690	0.12	20250113	12490	-30.34	20240620	8260	5.33	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
81	20250113	090200	55	60.00	KOSPI	N	N	N	Y	60	N	8760	-40	5	-0.45	4098760	466	1.13	8800	8800	8760	11440	6160	8800	8795.62	4.02	11	8906	8852	8776	8722	8646	8815	8685	80	2640	500	6510	10	1	16000000	1402	8.16	0.24	12	0.00	1073.00	35815.00	12490	20240620	-29.86	8260	20240123	6.05	9630	-9.03	20250106	8700	0.69	20250110	12490	-29.86	20240620	8260	6.05	20240123	0.41	N	004970	500	80 억	642512	N	N	12	N	N
82	20250110	160157	55	60.00	KOSPI	N	N	N	Y	60	N	8800	-30	5	-0.34	359278950	41093	128.33	8830	8830	8700	11470	6190	8830	8743.07	4.02	-38	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1408	8.20	0.25	12	0.26	1073.00	35815.00	12490	20240620	-29.54	8260	20240123	6.54	9630	-8.62	20250106	8700	1.15	20250110	12490	-29.54	20240620	8260	6.54	20240123	0.39	N	004970	500	80 억	642908	N	N	12	N	N
83	20250110	150158	55	60.00	KOSPI	N	N	N	Y	60	N	8770	-60	5	-0.68	340711200	38972	121.71	8830	8830	8700	11470	6190	8830	8742.46	4.02	170	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1403	8.17	0.24	12	0.24	1073.00	35815.00	12490	20240620	-29.78	8260	20240123	6.17	9630	-8.93	20250106	8700	0.80	20250110	12490	-29.78	20240620	8260	6.17	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
84	20250110	140157	55	60.00	KOSPI	N	N	N	Y	60	N	8750	-80	5	-0.91	327145540	37423	116.87	8830	8830	8700	11470	6190	8830	8741.83	4.02	11	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1400	8.15	0.24	12	0.23	1073.00	35815.00	12490	20240620	-29.94	8260	20240123	5.93	9630	-9.14	20250106	8700	0.57	20250110	12490	-29.94	20240620	8260	5.93	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
85	20250110	130158	55	60.00	KOSPI	N	N	N	Y	60	N	8750	-80	5	-0.91	285563860	32663	102.00	8830	8830	8700	11470	6190	8830	8742.73	4.02	130	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1400	8.15	0.24	12	0.20	1073.00	35815.00	12490	20240620	-29.94	8260	20240123	5.93	9630	-9.14	20250106	8700	0.57	20250110	12490	-29.94	20240620	8260	5.93	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
86	20250110	120158	55	60.00	KOSPI	N	N	N	Y	60	N	8740	-90	5	-1.02	215412640	24609	76.85	8830	8830	8710	11470	6190	8830	8753.41	4.02	-392	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1398	8.15	0.24	12	0.15	1073.00	35815.00	12490	20240620	-30.02	8260	20240123	5.81	9630	-9.24	20250106	8710	0.34	20250110	12490	-30.02	20240620	8260	5.81	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
87	20250110	110157	55	60.00	KOSPI	N	N	N	Y	60	N	8750	-80	5	-0.91	210994680	24104	75.28	8830	8830	8710	11470	6190	8830	8753.51	4.02	-374	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1400	8.15	0.24	12	0.15	1073.00	35815.00	12490	20240620	-29.94	8260	20240123	5.93	9630	-9.14	20250106	8710	0.46	20250110	12490	-29.94	20240620	8260	5.93	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
88	20250110	100158	55	60.00	KOSPI	N	N	N	Y	60	N	8800	-30	5	-0.34	65991970	7516	23.47	8830	8830	8760	11470	6190	8830	8780.20	4.02	-143	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1408	8.20	0.25	12	0.05	1073.00	35815.00	12490	20240620	-29.54	8260	20240123	6.54	9630	-8.62	20250106	8760	0.46	20250110	12490	-29.54	20240620	8260	6.54	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
89	20250110	090158	55	60.00	KOSPI	N	N	N	Y	60	N	8830	0	3	0.00	5907270	669	2.09	8830	8830	8830	11470	6190	8830	8830.00	4.02	15	8970	8900	8830	8760	8690	8865	8725	80	2640	500	6530	10	1	16000000	1413	8.23	0.25	12	0.00	1073.00	35815.00	12490	20240620	-29.30	8260	20240123	6.90	9630	-8.31	20250106	8760	0.80	20250109	12490	-29.30	20240620	8260	6.90	20240123	0.39	N	004970	500	80 억	642908	N	N	0	N	N
90	20250109	160157	55	60.00	KOSPI	N	N	N	Y	60	N	8830	-40	5	-0.45	281520840	32003	92.42	8880	8900	8760	11530	6210	8870	8796.70	4.01	1583	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1413	8.23	0.25	12	0.20	1073.00	35815.00	12490	20240620	-29.30	8260	20240123	6.90	9630	-8.31	20250106	8760	0.80	20250109	12490	-29.30	20240620	8260	6.90	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
91	20250109	150158	55	60.00	KOSPI	N	N	N	Y	60	N	8800	-70	5	-0.79	275894730	31364	90.57	8880	8900	8760	11530	6210	8870	8796.54	4.01	1908	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1408	8.20	0.25	12	0.20	1073.00	35815.00	12490	20240620	-29.54	8260	20240123	6.54	9630	-8.62	20250106	8760	0.46	20250109	12490	-29.54	20240620	8260	6.54	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
92	20250109	140158	55	60.00	KOSPI	N	N	N	Y	60	N	8820	-50	5	-0.56	134924600	15311	44.21	8880	8900	8760	11530	6210	8870	8812.27	4.01	83	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1411	8.22	0.25	12	0.10	1073.00	35815.00	12490	20240620	-29.38	8260	20240123	6.78	9630	-8.41	20250106	8760	0.68	20250109	12490	-29.38	20240620	8260	6.78	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
93	20250109	130158	55	60.00	KOSPI	N	N	N	Y	60	N	8820	-50	5	-0.56	122789420	13934	40.24	8880	8900	8760	11530	6210	8870	8812.22	4.01	148	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1411	8.22	0.25	12	0.09	1073.00	35815.00	12490	20240620	-29.38	8260	20240123	6.78	9630	-8.41	20250106	8760	0.68	20250109	12490	-29.38	20240620	8260	6.78	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
94	20250109	120157	55	60.00	KOSPI	N	N	N	Y	60	N	8820	-50	5	-0.56	117765440	13364	38.59	8880	8900	8760	11530	6210	8870	8812.14	4.01	369	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1411	8.22	0.25	12	0.08	1073.00	35815.00	12490	20240620	-29.38	8260	20240123	6.78	9630	-8.41	20250106	8760	0.68	20250109	12490	-29.38	20240620	8260	6.78	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
95	20250109	110157	55	60.00	KOSPI	N	N	N	Y	60	N	8860	-10	5	-0.11	32772670	3699	10.68	8880	8900	8820	11530	6210	8870	8859.87	4.01	-537	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1418	8.26	0.25	12	0.02	1073.00	35815.00	12490	20240620	-29.06	8260	20240123	7.26	9630	-8.00	20250106	8780	0.91	20250108	12490	-29.06	20240620	8260	7.26	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
96	20250109	100157	55	60.00	KOSPI	N	N	N	Y	60	N	8860	-10	5	-0.11	15706330	1770	5.11	8880	8900	8850	11530	6210	8870	8873.63	4.01	-513	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1418	8.26	0.25	12	0.01	1073.00	35815.00	12490	20240620	-29.06	8260	20240123	7.26	9630	-8.00	20250106	8780	0.91	20250108	12490	-29.06	20240620	8260	7.26	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
97	20250109	090158	55	60.00	KOSPI	N	N	N	Y	60	N	8870	0	3	0.00	8666880	976	2.82	8880	8890	8870	11530	6210	8870	8880.00	4.01	-23	9036	8952	8866	8782	8696	8910	8740	80	2660	500	6560	10	1	16000000	1419	8.27	0.25	12	0.01	1073.00	35815.00	12490	20240620	-28.98	8260	20240123	7.38	9630	-7.89	20250106	8780	1.03	20250108	12490	-28.98	20240620	8260	7.38	20240123	0.37	N	004970	500	80 억	641336	N	N	9	N	N
98	20250108	160156	55	60.00	KOSPI	N	N	N	Y	60	N	8870	-50	5	-0.56	306313870	34607	70.33	8950	8950	8780	11590	6250	8920	8851.20	4.04	3444	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1419	8.27	0.25	12	0.22	1073.00	35815.00	12490	20240620	-28.98	8260	20240123	7.38	9630	-7.89	20250106	8780	1.03	20250108	12490	-28.98	20240620	8260	7.38	20240123	0.36	N	004970	500	80 억	645748	N	N	9	N	N
99	20250108	150157	55	60.00	KOSPI	N	N	N	Y	60	N	8870	-50	5	-0.56	299668080	33857	68.80	8950	8950	8780	11590	6250	8920	8850.99	4.04	3865	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1419	8.27	0.25	12	0.21	1073.00	35815.00	12490	20240620	-28.98	8260	20240123	7.38	9630	-7.89	20250106	8780	1.03	20250108	12490	-28.98	20240620	8260	7.38	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
100	20250108	140158	55	60.00	KOSPI	N	N	N	Y	60	N	8870	-50	5	-0.56	274636240	31029	63.06	8950	8950	8780	11590	6250	8920	8850.95	4.04	3876	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1419	8.27	0.25	12	0.19	1073.00	35815.00	12490	20240620	-28.98	8260	20240123	7.38	9630	-7.89	20250106	8780	1.03	20250108	12490	-28.98	20240620	8260	7.38	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
101	20250108	130159	55	60.00	KOSPI	N	N	N	Y	60	N	8860	-60	5	-0.67	214658110	24258	49.30	8950	8950	8780	11590	6250	8920	8848.96	4.04	3754	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1418	8.26	0.25	12	0.15	1073.00	35815.00	12490	20240620	-29.06	8260	20240123	7.26	9630	-8.00	20250106	8780	0.91	20250108	12490	-29.06	20240620	8260	7.26	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
102	20250108	120157	55	60.00	KOSPI	N	N	N	Y	60	N	8860	-60	5	-0.67	189509600	21418	43.53	8950	8950	8780	11590	6250	8920	8848.15	4.04	3166	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1418	8.26	0.25	12	0.13	1073.00	35815.00	12490	20240620	-29.06	8260	20240123	7.26	9630	-8.00	20250106	8780	0.91	20250108	12490	-29.06	20240620	8260	7.26	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
103	20250108	110157	55	60.00	KOSPI	N	N	N	Y	60	N	8830	-90	5	-1.01	152106220	17202	34.96	8950	8950	8780	11590	6250	8920	8842.36	4.04	4079	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1413	8.23	0.25	12	0.11	1073.00	35815.00	12490	20240620	-29.30	8260	20240123	6.90	9630	-8.31	20250106	8780	0.57	20250108	12490	-29.30	20240620	8260	6.90	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
104	20250108	100156	55	60.00	KOSPI	N	N	N	Y	60	N	8810	-110	5	-1.23	135017920	15271	31.03	8950	8950	8780	11590	6250	8920	8841.46	4.04	3815	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1410	8.21	0.25	12	0.10	1073.00	35815.00	12490	20240620	-29.46	8260	20240123	6.66	9630	-8.52	20250106	8780	0.34	20250108	12490	-29.46	20240620	8260	6.66	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
105	20250108	090159	55	60.00	KOSPI	N	N	N	Y	60	N	8900	-20	5	-0.22	4236950	474	0.96	8950	8950	8900	11590	6250	8920	8938.71	4.04	-84	9126	9022	8956	8852	8786	8990	8820	80	2670	500	6600	10	1	16000000	1424	8.29	0.25	12	0.00	1073.00	35815.00	12490	20240620	-28.74	8260	20240123	7.75	9630	-7.58	20250106	8890	0.11	20250103	12490	-28.74	20240620	8260	7.75	20240123	0.36	N	004970	500	80 억	645748	N	N	4	N	N
106	20250107	160156	55	60.00	KOSPI	N	N	N	Y	60	N	8920	-90	5	-1.00	439770890	49208	143.51	9060	9060	8890	11710	6310	9010	8936.98	4.04	-780	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1427	8.31	0.25	12	0.31	1073.00	35815.00	12490	20240620	-28.58	8260	20240123	7.99	9630	-7.37	20250106	8890	0.34	20250107	12490	-28.58	20240620	8260	7.99	20240123	0.35	N	004970	500	80 억	646555	N	N	4	N	N
107	20250107	150157	55	60.00	KOSPI	N	N	N	Y	60	N	8930	-80	5	-0.89	435337650	48711	142.06	9060	9060	8890	11710	6310	9010	8937.15	4.04	-894	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1429	8.32	0.25	12	0.30	1073.00	35815.00	12490	20240620	-28.50	8260	20240123	8.11	9630	-7.27	20250106	8890	0.45	20250107	12490	-28.50	20240620	8260	8.11	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
108	20250107	140155	55	60.00	KOSPI	N	N	N	Y	60	N	8900	-110	5	-1.22	388882880	43498	126.86	9060	9060	8890	11710	6310	9010	8940.25	4.04	-944	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1424	8.29	0.25	12	0.27	1073.00	35815.00	12490	20240620	-28.74	8260	20240123	7.75	9630	-7.58	20250106	8890	0.11	20250107	12490	-28.74	20240620	8260	7.75	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
109	20250107	130156	55	60.00	KOSPI	N	N	N	Y	60	N	8940	-70	5	-0.78	216234360	24111	70.32	9060	9060	8920	11710	6310	9010	8968.29	4.04	-523	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1430	8.33	0.25	12	0.15	1073.00	35815.00	12490	20240620	-28.42	8260	20240123	8.23	9630	-7.17	20250106	8890	0.56	20250103	12490	-28.42	20240620	8260	8.23	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
110	20250107	120156	55	60.00	KOSPI	N	N	N	Y	60	N	8940	-70	5	-0.78	166217690	18513	53.99	9060	9060	8930	11710	6310	9010	8978.43	4.04	-308	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1430	8.33	0.25	12	0.12	1073.00	35815.00	12490	20240620	-28.42	8260	20240123	8.23	9630	-7.17	20250106	8890	0.56	20250103	12490	-28.42	20240620	8260	8.23	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
111	20250107	110155	55	60.00	KOSPI	N	N	N	Y	60	N	8960	-50	5	-0.55	119842390	13334	38.89	9060	9060	8960	11710	6310	9010	8987.73	4.04	481	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1434	8.35	0.25	12	0.08	1073.00	35815.00	12490	20240620	-28.26	8260	20240123	8.47	9630	-6.96	20250106	8890	0.79	20250103	12490	-28.26	20240620	8260	8.47	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
112	20250107	100157	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-10	5	-0.11	58190250	6465	18.85	9060	9060	8970	11710	6310	9010	9000.81	4.04	282	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1440	8.39	0.25	12	0.04	1073.00	35815.00	12490	20240620	-27.94	8260	20240123	8.96	9630	-6.54	20250106	8890	1.24	20250103	12490	-27.94	20240620	8260	8.96	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
113	20250107	090157	55	60.00	KOSPI	N	N	N	Y	60	N	9050	40	2	0.44	407620	45	0.13	9060	9060	9030	11710	6310	9010	9058.22	4.04	41	9876	9442	9196	8762	8516	9320	8640	80	2700	500	6660	10	1	16000000	1448	8.43	0.25	12	0.00	1073.00	35815.00	12490	20240620	-27.54	8260	20240123	9.56	9630	-6.02	20250106	8890	1.80	20250103	12490	-27.54	20240620	8260	9.56	20240123	0.35	N	004970	500	80 억	646555	N	N	0	N	N
114	20250106	160155	55	60.00	KOSPI	N	N	N	Y	60	N	9010	-20	5	-0.22	310809440	34289	72.85	9080	9630	8950	11730	6330	9030	9064.44	4.03	1641	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1442	8.40	0.25	12	0.21	1073.00	35815.00	12490	20240620	-27.86	8260	20240123	9.08	9630	-6.44	20250106	8890	1.35	20250103	12490	-27.86	20240620	8260	9.08	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
115	20250106	150154	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-30	5	-0.33	305794720	33732	71.67	9080	9630	8950	11730	6330	9030	9065.42	4.03	1635	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1440	8.39	0.25	12	0.21	1073.00	35815.00	12490	20240620	-27.94	8260	20240123	8.96	9630	-6.54	20250106	8890	1.24	20250103	12490	-27.94	20240620	8260	8.96	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
116	20250106	140154	55	60.00	KOSPI	N	N	N	Y	60	N	9000	-30	5	-0.33	296441610	32692	69.46	9080	9630	8950	11730	6330	9030	9067.71	4.03	1290	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1440	8.39	0.25	12	0.20	1073.00	35815.00	12490	20240620	-27.94	8260	20240123	8.96	9630	-6.54	20250106	8890	1.24	20250103	12490	-27.94	20240620	8260	8.96	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
117	20250106	130154	55	60.00	KOSPI	N	N	N	Y	60	N	9020	-10	5	-0.11	264766020	29160	61.95	9080	9630	8980	11730	6330	9030	9079.77	4.03	1626	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1443	8.41	0.25	12	0.18	1073.00	35815.00	12490	20240620	-27.78	8260	20240123	9.20	9630	-6.33	20250106	8890	1.46	20250103	12490	-27.78	20240620	8260	9.20	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
118	20250106	120154	55	60.00	KOSPI	N	N	N	Y	60	N	9040	10	2	0.11	240869130	26509	56.32	9080	9630	8980	11730	6330	9030	9086.32	4.03	1725	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1446	8.42	0.25	12	0.17	1073.00	35815.00	12490	20240620	-27.62	8260	20240123	9.44	9630	-6.13	20250106	8890	1.69	20250103	12490	-27.62	20240620	8260	9.44	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
119	20250106	110154	55	60.00	KOSPI	N	N	N	Y	60	N	9020	-10	5	-0.11	228204070	25106	53.34	9080	9630	8980	11730	6330	9030	9089.62	4.03	1783	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1443	8.41	0.25	12	0.16	1073.00	35815.00	12490	20240620	-27.78	8260	20240123	9.20	9630	-6.33	20250106	8890	1.46	20250103	12490	-27.78	20240620	8260	9.20	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
120	20250106	100154	55	60.00	KOSPI	N	N	N	Y	60	N	9080	50	2	0.55	131537730	14376	30.54	9080	9630	9060	11730	6330	9030	9149.81	4.03	1925	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1453	8.46	0.25	12	0.09	1073.00	35815.00	12490	20240620	-27.30	8260	20240123	9.93	9630	-5.71	20250106	8890	2.14	20250103	12490	-27.30	20240620	8260	9.93	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
121	20250106	090152	55	60.00	KOSPI	N	N	N	Y	60	N	9080	50	2	0.55	326880	36	0.08	9080	9080	9080	11730	6330	9030	9080.00	4.03	34	9523	9276	9083	8836	8643	9180	8740	80	2700	500	6680	10	1	16000000	1453	8.46	0.25	12	0.00	1073.00	35815.00	12490	20240620	-27.30	8260	20240123	9.93	9450	-3.92	20250102	8890	2.14	20250103	12490	-27.30	20240620	8260	9.93	20240123	0.34	N	004970	500	80 억	644681	N	N	0	N	N
122	20250103	160154	55	60.00	KOSPI	N	N	N	Y	60	N	9030	-280	5	-3.01	427010160	47067	312.68	9220	9330	8890	12100	6520	9310	9072.39	3.99	5108	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1445	8.42	0.25	12	0.29	1073.00	35815.00	12490	20240620	-27.70	8260	20240123	9.32	9450	-4.44	20250102	8890	1.57	20250103	12490	-27.70	20240620	8260	9.32	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
123	20250103	150154	55	60.00	KOSPI	N	N	N	Y	60	N	9210	-100	5	-1.07	144857600	15741	104.57	9220	9330	9140	12100	6520	9310	9202.57	3.99	651	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1474	8.58	0.26	12	0.10	1073.00	35815.00	12490	20240620	-26.26	8260	20240123	11.50	9450	-2.54	20250102	9140	0.77	20250103	12490	-26.26	20240620	8260	11.50	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
124	20250103	140153	55	60.00	KOSPI	N	N	N	Y	60	N	9200	-110	5	-1.18	116093140	12609	83.76	9220	9330	9140	12100	6520	9310	9207.16	3.99	653	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1472	8.57	0.26	12	0.08	1073.00	35815.00	12490	20240620	-26.34	8260	20240123	11.38	9450	-2.65	20250102	9140	0.66	20250103	12490	-26.34	20240620	8260	11.38	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
125	20250103	130154	55	60.00	KOSPI	N	N	N	Y	60	N	9260	-50	5	-0.54	86219310	9376	62.29	9220	9330	9140	12100	6520	9310	9195.75	3.99	1641	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1482	8.63	0.26	12	0.06	1073.00	35815.00	12490	20240620	-25.86	8260	20240123	12.11	9450	-2.01	20250102	9140	1.31	20250103	12490	-25.86	20240620	8260	12.11	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
126	20250103	120154	55	60.00	KOSPI	N	N	N	Y	60	N	9200	-110	5	-1.18	38518380	4173	27.72	9220	9330	9200	12100	6520	9310	9230.38	3.99	558	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1472	8.57	0.26	12	0.03	1073.00	35815.00	12490	20240620	-26.34	8260	20240123	11.38	9450	-2.65	20250102	9200	0.00	20250103	12490	-26.34	20240620	8260	11.38	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
127	20250103	110154	55	60.00	KOSPI	N	N	N	Y	60	N	9240	-70	5	-0.75	15155220	1636	10.87	9220	9330	9210	12100	6520	9310	9263.58	3.99	-72	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1478	8.61	0.26	12	0.01	1073.00	35815.00	12490	20240620	-26.02	8260	20240123	11.86	9450	-2.22	20250102	9200	0.43	20250102	12490	-26.02	20240620	8260	11.86	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
128	20250103	100154	55	60.00	KOSPI	N	N	N	Y	60	N	9290	-20	5	-0.21	6943540	748	4.97	9220	9330	9210	12100	6520	9310	9282.81	3.99	-150	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1486	8.66	0.26	12	0.00	1073.00	35815.00	12490	20240620	-25.62	8260	20240123	12.47	9450	-1.69	20250102	9200	0.98	20250102	12490	-25.62	20240620	8260	12.47	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
129	20250103	090154	55	60.00	KOSPI	N	N	N	Y	60	N	9330	20	2	0.21	353330	38	0.25	9220	9330	9220	12100	6520	9310	9298.16	3.99	27	9570	9440	9320	9190	9070	9380	9130	80	2790	500	6880	10	1	16000000	1493	8.70	0.26	12	0.00	1073.00	35815.00	12490	20240620	-25.30	8260	20240123	12.95	9450	-1.27	20250102	9200	1.41	20250102	12490	-25.30	20240620	8260	12.95	20240123	0.34	N	004970	500	80 억	638785	N	N	0	N	N
130	20250102	160153	55	60.00	KOSPI	N	N	N	Y	60	N	9310	-80	5	-0.85	139003200	15043	164.89	9430	9450	9200	12200	6580	9390	9240.39	3.99	672	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1490	8.68	0.26	12	0.09	1073.00	35815.00	12490	20240620	-25.46	8260	20240123	12.71	9450	-1.48	20250102	9200	1.20	20250102	12490	-25.46	20240620	8260	12.71	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
131	20250102	150154	55	60.00	KOSPI	N	N	N	Y	60	N	9240	-150	5	-1.60	136691120	14793	162.15	9430	9450	9200	12200	6580	9390	9240.26	3.99	733	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1478	8.61	0.26	12	0.09	1073.00	35815.00	12490	20240620	-26.02	8260	20240123	11.86	9450	-2.22	20250102	9200	0.43	20250102	12490	-26.02	20240620	8260	11.86	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
132	20250102	140152	55	60.00	KOSPI	N	N	N	Y	60	N	9270	-120	5	-1.28	58530500	6321	69.29	9430	9450	9200	12200	6580	9390	9259.69	3.99	162	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1483	8.64	0.26	12	0.04	1073.00	35815.00	12490	20240620	-25.78	8260	20240123	12.23	9450	-1.90	20250102	9200	0.76	20250102	12490	-25.78	20240620	8260	12.23	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
133	20250102	130153	55	60.00	KOSPI	N	N	N	Y	60	N	9280	-110	5	-1.17	57306930	6189	67.84	9430	9450	9200	12200	6580	9390	9259.48	3.99	274	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1485	8.65	0.26	12	0.04	1073.00	35815.00	12490	20240620	-25.70	8260	20240123	12.35	9450	-1.80	20250102	9200	0.87	20250102	12490	-25.70	20240620	8260	12.35	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
134	20250102	120153	55	60.00	KOSPI	N	N	N	Y	60	N	9250	-140	5	-1.49	50492590	5454	59.78	9430	9450	9200	12200	6580	9390	9257.90	3.99	186	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1480	8.62	0.26	12	0.03	1073.00	35815.00	12490	20240620	-25.94	8260	20240123	11.99	9450	-2.12	20250102	9200	0.54	20250102	12490	-25.94	20240620	8260	11.99	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
135	20250102	110147	55	60.00	KOSPI	N	N	N	Y	60	N	9360	-30	5	-0.32	5839350	622	6.82	9430	9450	9280	12200	6580	9390	9388.02	3.99	63	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1498	8.72	0.26	12	0.00	1073.00	35815.00	12490	20240620	-25.06	8260	20240123	13.32	9450	-0.95	20250102	9280	0.86	20250102	12490	-25.06	20240620	8260	13.32	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
136	20250102	100153	55	60.00	KOSPI	N	N	N	Y	60	N	9430	40	2	0.43	198390	21	0.23	9430	9450	9430	12200	6580	9390	9447.14	3.99	17	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1509	8.79	0.26	12	0.00	1073.00	35815.00	12490	20240620	-24.50	8260	20240123	14.16	9450	-0.21	20250102	9430	0.00	20250102	12490	-24.50	20240620	8260	14.16	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N
137	20250102	090152	55	60.00	KOSPI	N	N	N	Y	60	N	9390	0	3	0.00	0	0	0.00	0	0	0	12200	6580	9390	0.00	3.99	0	9630	9510	9360	9240	9090	9435	9165	80	2810	500	6940	10	1	16000000	1502	8.75	0.26	12	0.00	1073.00	35815.00	12490	20240620	-24.82	8260	20240123	13.68	0	0.00	0	0	0.00	0	12490	-24.82	20240620	8260	13.68	20240123	0.34	N	004970	500	80 억	637904	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History