KissMeData/005090/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 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	160206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23700	200	2	0.85	269084550	11358	43.94	23500	24100	23500	30550	16450	23500	23691.19	3.72	299	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3415	8.23	0.47	12	0.08	2879.00	49924.00	30250	20241017	-21.65	21600	20240404	9.72	25150	-5.77	20250102	23450	1.07	20250123	30250	-21.65	20241017	21600	9.72	20240404	0.40	N	005090	5000	733 억	536147	N	N	57	N	N
3	20250124	150206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	250	2	1.06	251644350	10622	41.10	23500	24100	23500	30550	16450	23500	23690.86	3.72	720	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3422	8.25	0.48	12	0.07	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	23450	1.28	20250123	30250	-21.49	20241017	21600	9.95	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
4	20250124	140207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23600	100	2	0.43	224188800	9463	36.61	23500	24100	23500	30550	16450	23500	23691.09	3.72	686	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3401	8.20	0.47	12	0.07	2879.00	49924.00	30250	20241017	-21.98	21600	20240404	9.26	25150	-6.16	20250102	23450	0.64	20250123	30250	-21.98	20241017	21600	9.26	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
5	20250124	130207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	150	2	0.64	213226050	8999	34.82	23500	24100	23500	30550	16450	23500	23694.42	3.72	749	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3408	8.21	0.47	12	0.06	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	23450	0.85	20250123	30250	-21.82	20241017	21600	9.49	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
6	20250124	120206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	250	2	1.06	201691200	8512	32.93	23500	24100	23500	30550	16450	23500	23694.92	3.72	829	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3422	8.25	0.48	12	0.06	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	23450	1.28	20250123	30250	-21.49	20241017	21600	9.95	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
7	20250124	110207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23600	100	2	0.43	158867300	6700	25.92	23500	24100	23500	30550	16450	23500	23711.54	3.72	373	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3401	8.20	0.47	12	0.05	2879.00	49924.00	30250	20241017	-21.98	21600	20240404	9.26	25150	-6.16	20250102	23450	0.64	20250123	30250	-21.98	20241017	21600	9.26	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
8	20250124	100207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	150	2	0.64	17189200	728	2.82	23500	23700	23500	30550	16450	23500	23611.54	3.72	-125	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3408	8.21	0.47	12	0.01	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	23450	0.85	20250123	30250	-21.82	20241017	21600	9.49	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
9	20250124	090207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	150	2	0.64	496200	21	0.08	23500	23650	23500	30550	16450	23500	23628.57	3.72	12	24200	23850	23650	23300	23100	23750	23200	734	7050	5000	17860	50	1	14409333	3408	8.21	0.47	12	0.00	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	23450	0.85	20250123	30250	-21.82	20241017	21600	9.49	20240404	0.40	N	005090	5000	733 억	536147	N	N	135	N	N
10	20250123	160207	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23500	-450	5	-1.88	610064800	25837	109.79	23800	24000	23450	31100	16800	23950	23612.10	3.74	-2512	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3386	8.16	0.47	12	0.18	2879.00	49924.00	30250	20241017	-22.31	21600	20240404	8.80	25150	-6.56	20250102	23450	0.21	20250123	30250	-22.31	20241017	21600	8.80	20240404	0.40	N	005090	5000	733 억	538225	N	N	135	N	N
11	20250123	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23600	-350	5	-1.46	555557850	23518	99.93	23800	24000	23500	31100	16800	23950	23622.67	3.74	-2371	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3401	8.20	0.47	12	0.16	2879.00	49924.00	30250	20241017	-21.98	21600	20240404	9.26	25150	-6.16	20250102	23500	0.43	20250123	30250	-21.98	20241017	21600	9.26	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
12	20250123	140206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23550	-400	5	-1.67	484724250	20507	87.14	23800	24000	23500	31100	16800	23950	23637.01	3.74	-2095	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3393	8.18	0.47	12	0.14	2879.00	49924.00	30250	20241017	-22.15	21600	20240404	9.03	25150	-6.36	20250102	23500	0.21	20250123	30250	-22.15	20241017	21600	9.03	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
13	20250123	130206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23700	-250	5	-1.04	395564350	16727	71.08	23800	24000	23550	31100	16800	23950	23648.25	3.74	-2908	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3415	8.23	0.47	12	0.12	2879.00	49924.00	30250	20241017	-21.65	21600	20240404	9.72	25150	-5.77	20250102	23550	0.64	20250123	30250	-21.65	20241017	21600	9.72	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
14	20250123	120206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23600	-350	5	-1.46	289722700	12253	52.07	23800	24000	23550	31100	16800	23950	23645.04	3.74	-2929	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3401	8.20	0.47	12	0.09	2879.00	49924.00	30250	20241017	-21.98	21600	20240404	9.26	25150	-6.16	20250102	23550	0.21	20250123	30250	-21.98	20241017	21600	9.26	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
15	20250123	110206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23650	-300	5	-1.25	208467200	8809	37.43	23800	24000	23550	31100	16800	23950	23665.25	3.74	-2919	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3408	8.21	0.47	12	0.06	2879.00	49924.00	30250	20241017	-21.82	21600	20240404	9.49	25150	-5.96	20250102	23550	0.42	20250123	30250	-21.82	20241017	21600	9.49	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
16	20250123	100206	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23700	-250	5	-1.04	94397100	3981	16.92	23800	24000	23650	31100	16800	23950	23711.91	3.74	-1636	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3415	8.23	0.47	12	0.03	2879.00	49924.00	30250	20241017	-21.65	21600	20240404	9.72	25150	-5.77	20250102	23650	0.21	20250123	30250	-21.65	20241017	21600	9.72	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
17	20250123	090205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24000	50	2	0.21	2381400	100	0.42	23800	24000	23800	31100	16800	23950	23814.00	3.74	-6	24416	24182	23966	23732	23516	24075	23625	734	7150	5000	18200	50	1	14409333	3458	8.34	0.48	12	0.00	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	25150	-4.57	20250102	23750	1.05	20250122	30250	-20.66	20241017	21600	11.11	20240404	0.40	N	005090	5000	733 억	538225	N	N	0	N	N
18	20250122	160205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23950	-250	5	-1.03	560535250	23410	86.10	24200	24200	23750	31450	16950	24200	23944.21	3.76	-3353	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3451	8.32	0.48	12	0.16	2879.00	49924.00	30250	20241017	-20.83	21600	20240404	10.88	25150	-4.77	20250102	23750	0.84	20250122	30250	-20.83	20241017	21600	10.88	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
19	20250122	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23900	-300	5	-1.24	506032450	21132	77.72	24200	24200	23750	31450	16950	24200	23946.26	3.76	-2845	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3444	8.30	0.48	12	0.15	2879.00	49924.00	30250	20241017	-20.99	21600	20240404	10.65	25150	-4.97	20250102	23750	0.63	20250122	30250	-20.99	20241017	21600	10.65	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
20	20250122	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23900	-300	5	-1.24	461553950	19272	70.88	24200	24200	23750	31450	16950	24200	23949.46	3.76	-2708	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3444	8.30	0.48	12	0.13	2879.00	49924.00	30250	20241017	-20.99	21600	20240404	10.65	25150	-4.97	20250102	23750	0.63	20250122	30250	-20.99	20241017	21600	10.65	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
21	20250122	130205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23750	-450	5	-1.86	410612700	17136	63.02	24200	24200	23750	31450	16950	24200	23961.99	3.76	-2636	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3422	8.25	0.48	12	0.12	2879.00	49924.00	30250	20241017	-21.49	21600	20240404	9.95	25150	-5.57	20250102	23750	0.00	20250122	30250	-21.49	20241017	21600	9.95	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
22	20250122	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	23950	-250	5	-1.03	261573400	10889	40.05	24200	24200	23900	31450	16950	24200	24021.80	3.76	-1096	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3451	8.32	0.48	12	0.08	2879.00	49924.00	30250	20241017	-20.83	21600	20240404	10.88	25150	-4.77	20250102	23900	0.21	20250122	30250	-20.83	20241017	21600	10.88	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
23	20250122	110205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24000	-200	5	-0.83	196576700	8178	30.08	24200	24200	24000	31450	16950	24200	24037.26	3.76	387	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3458	8.34	0.48	12	0.06	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	25150	-4.57	20250102	24000	0.00	20250122	30250	-20.66	20241017	21600	11.11	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
24	20250122	100205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24000	-200	5	-0.83	127455800	5299	19.49	24200	24200	24000	31450	16950	24200	24052.80	3.76	1289	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3458	8.34	0.48	12	0.04	2879.00	49924.00	30250	20241017	-20.66	21600	20240404	11.11	25150	-4.57	20250102	24000	0.00	20250122	30250	-20.66	20241017	21600	11.11	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
25	20250122	090205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	-50	5	-0.21	435500	18	0.07	24200	24200	24150	31450	16950	24200	24194.44	3.76	4	24933	24566	24283	23916	23633	24425	23775	734	7250	5000	18390	50	1	14409333	3480	8.39	0.48	12	0.00	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24000	0.62	20250121	30250	-20.17	20241017	21600	11.81	20240404	0.40	N	005090	5000	733 억	541077	N	N	0	N	N
26	20250121	160204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24200	-300	5	-1.22	656105600	27170	254.35	24600	24650	24000	31850	17150	24500	24148.15	3.76	-4909	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3487	8.41	0.48	12	0.19	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	25150	-3.78	20250102	24000	0.83	20250121	30250	-20.00	20241017	21600	12.04	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
27	20250121	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24050	-450	5	-1.84	585639100	24240	226.92	24600	24650	24000	31850	17150	24500	24160.03	3.76	-2947	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3465	8.35	0.48	12	0.17	2879.00	49924.00	30250	20241017	-20.50	21600	20240404	11.34	25150	-4.37	20250102	24000	0.21	20250121	30250	-20.50	20241017	21600	11.34	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
28	20250121	140205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24250	-250	5	-1.02	463039250	19151	179.28	24600	24650	24050	31850	17150	24500	24178.33	3.76	-199	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3494	8.42	0.49	12	0.13	2879.00	49924.00	30250	20241017	-19.83	21600	20240404	12.27	25150	-3.58	20250102	24050	0.83	20250121	30250	-19.83	20241017	21600	12.27	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
29	20250121	130204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	-350	5	-1.43	341061200	14104	132.04	24600	24650	24050	31850	17150	24500	24181.88	3.76	-1372	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3480	8.39	0.48	12	0.10	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24050	0.42	20250121	30250	-20.17	20241017	21600	11.81	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
30	20250121	120205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24100	-400	5	-1.63	268430150	11094	103.86	24600	24650	24050	31850	17150	24500	24195.98	3.76	-1562	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3473	8.37	0.48	12	0.08	2879.00	49924.00	30250	20241017	-20.33	21600	20240404	11.57	25150	-4.17	20250102	24050	0.21	20250121	30250	-20.33	20241017	21600	11.57	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
31	20250121	110159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	-350	5	-1.43	142963200	5886	55.10	24600	24650	24150	31850	17150	24500	24288.69	3.76	-967	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3480	8.39	0.48	12	0.04	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24050	0.42	20250110	30250	-20.17	20241017	21600	11.81	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
32	20250121	100157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24250	-250	5	-1.02	74227400	3046	28.52	24600	24650	24250	31850	17150	24500	24368.81	3.76	-553	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3494	8.42	0.49	12	0.02	2879.00	49924.00	30250	20241017	-19.83	21600	20240404	12.27	25150	-3.58	20250102	24050	0.83	20250110	30250	-19.83	20241017	21600	12.27	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
33	20250121	090205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	100	2	0.41	566100	23	0.22	24600	24650	24600	31850	17150	24500	24613.04	3.76	1	24800	24650	24450	24300	24100	24675	24325	734	7350	5000	18620	50	1	14409333	3545	8.54	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250110	30250	-18.68	20241017	21600	13.89	20240404	0.39	N	005090	5000	733 억	541480	N	N	1	N	N
34	20250120	160203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	0	3	0.00	260597900	10662	80.93	24500	24600	24250	31850	17150	24500	24441.75	3.76	960	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3530	8.51	0.49	12	0.07	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.39	N	005090	5000	733 억	541906	N	N	1	N	N
35	20250120	150205	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	0	3	0.00	236326850	9673	73.42	24500	24550	24250	31850	17150	24500	24431.60	3.76	1393	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3530	8.51	0.49	12	0.07	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
36	20250120	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-50	5	-0.20	214875500	8797	66.78	24500	24550	24250	31850	17150	24500	24426.00	3.76	1499	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3523	8.49	0.49	12	0.06	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
37	20250120	130203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-50	5	-0.20	163770950	6708	50.92	24500	24550	24250	31850	17150	24500	24414.27	3.76	1540	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3523	8.49	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
38	20250120	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-100	5	-0.41	135735900	5560	42.20	24500	24550	24250	31850	17150	24500	24412.93	3.76	1424	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3516	8.48	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
39	20250120	110204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-50	5	-0.20	116590300	4776	36.25	24500	24500	24250	31850	17150	24500	24411.70	3.76	1164	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3523	8.49	0.49	12	0.03	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
40	20250120	100204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	0	3	0.00	57043150	2343	17.79	24500	24500	24250	31850	17150	24500	24346.20	3.76	171	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3530	8.51	0.49	12	0.02	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
41	20250120	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-50	5	-0.20	269400	11	0.08	24500	24500	24450	31850	17150	24500	24490.91	3.76	-1	24833	24666	24383	24216	23933	24525	24075	734	7350	5000	18620	50	1	14409333	3523	8.49	0.49	12	0.00	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	541906	N	N	0	N	N
42	20250117	160203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	150	2	0.62	320575750	13173	124.31	24550	24550	24100	31650	17050	24350	24333.93	3.75	1890	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3530	8.51	0.49	12	0.09	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
43	20250117	150204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	100	2	0.41	278559000	11451	108.06	24550	24550	24100	31650	17050	24350	24326.17	3.75	1659	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3523	8.49	0.49	12	0.08	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
44	20250117	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24350	0	3	0.00	208966100	8589	81.05	24550	24550	24100	31650	17050	24350	24329.50	3.75	1247	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3509	8.46	0.49	12	0.06	2879.00	49924.00	30250	20241017	-19.50	21600	20240404	12.73	25150	-3.18	20250102	24050	1.25	20250110	30250	-19.50	20241017	21600	12.73	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
45	20250117	130203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	100	2	0.41	159546350	6558	61.89	24550	24550	24100	31650	17050	24350	24328.51	3.75	1316	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3523	8.49	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
46	20250117	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	50	2	0.21	135664600	5578	52.64	24550	24550	24100	31650	17050	24350	24321.37	3.75	1010	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3516	8.48	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
47	20250117	110203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24300	-50	5	-0.21	89074950	3663	34.57	24550	24550	24100	31650	17050	24350	24317.49	3.75	560	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3501	8.44	0.49	12	0.03	2879.00	49924.00	30250	20241017	-19.67	21600	20240404	12.50	25150	-3.38	20250102	24050	1.04	20250110	30250	-19.67	20241017	21600	12.50	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
48	20250117	100204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24350	0	3	0.00	39660450	1632	15.40	24550	24550	24100	31650	17050	24350	24301.75	3.75	272	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3509	8.46	0.49	12	0.01	2879.00	49924.00	30250	20241017	-19.50	21600	20240404	12.73	25150	-3.18	20250102	24050	1.25	20250110	30250	-19.50	20241017	21600	12.73	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
49	20250117	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	200	2	0.82	466450	19	0.18	24550	24550	24550	31650	17050	24350	24550.00	3.75	5	24883	24616	24483	24216	24083	24550	24150	734	7300	5000	18500	50	1	14409333	3537	8.53	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24050	2.08	20250110	30250	-18.84	20241017	21600	13.66	20240404	0.39	N	005090	5000	733 억	540045	N	N	0	N	N
50	20250116	160203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24350	-100	5	-0.41	257411350	10542	100.27	24650	24750	24350	31750	17150	24450	24417.70	3.76	-2251	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3509	8.46	0.49	12	0.07	2879.00	49924.00	30250	20241017	-19.50	21600	20240404	12.73	25150	-3.18	20250102	24050	1.25	20250110	30250	-19.50	20241017	21600	12.73	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
51	20250116	150157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	0	3	0.00	223163700	9136	86.89	24650	24750	24350	31750	17150	24450	24426.85	3.76	-1749	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3523	8.49	0.49	12	0.06	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
52	20250116	140203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	0	3	0.00	210176350	8604	81.83	24650	24750	24350	31750	17150	24450	24427.75	3.76	-1745	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3523	8.49	0.49	12	0.06	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
53	20250116	130204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-50	5	-0.20	186750100	7644	72.70	24650	24750	24350	31750	17150	24450	24430.94	3.76	-1061	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3516	8.48	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
54	20250116	120203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-50	5	-0.20	164910950	6749	64.19	24650	24750	24350	31750	17150	24450	24434.87	3.76	-298	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3516	8.48	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
55	20250116	110204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	50	2	0.20	133080150	5445	51.79	24650	24750	24350	31750	17150	24450	24440.80	3.76	246	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3530	8.51	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
56	20250116	100204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	150	2	0.61	122787500	5024	47.78	24650	24750	24350	31750	17150	24450	24440.19	3.76	331	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3545	8.54	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250110	30250	-18.68	20241017	21600	13.89	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
57	20250116	090204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	150	2	0.61	5191350	211	2.01	24650	24750	24600	31750	17150	24450	24603.55	3.76	2	24916	24682	24566	24332	24216	24625	24275	734	7300	5000	18580	50	1	14409333	3545	8.54	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250110	30250	-18.68	20241017	21600	13.89	20240404	0.40	N	005090	5000	733 억	541226	N	N	1	N	N
58	20250115	160203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-350	5	-1.41	257573200	10478	95.74	24600	24800	24450	32200	17400	24800	24582.29	3.77	-3234	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3523	8.49	0.49	12	0.07	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	543462	N	N	1	N	N
59	20250115	150204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	-300	5	-1.21	238821050	9712	88.74	24600	24800	24450	32200	17400	24800	24590.31	3.77	-2633	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3530	8.51	0.49	12	0.07	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
60	20250115	140204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-100	5	-0.40	182582850	7435	67.94	24600	24800	24450	32200	17400	24800	24557.21	3.77	-1235	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3559	8.58	0.49	12	0.05	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24050	2.70	20250110	30250	-18.35	20241017	21600	14.35	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
61	20250115	130204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-350	5	-1.41	151877850	6188	56.54	24600	24800	24450	32200	17400	24800	24543.93	3.77	-1226	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3523	8.49	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
62	20250115	120204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	-300	5	-1.21	140886750	5739	52.44	24600	24800	24450	32200	17400	24800	24549.01	3.77	-900	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3530	8.51	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
63	20250115	110204	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	-300	5	-1.21	117072750	4766	43.55	24600	24800	24450	32200	17400	24800	24564.15	3.77	-457	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3530	8.51	0.49	12	0.03	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250110	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
64	20250115	100203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-250	5	-1.01	74755450	3041	27.79	24600	24800	24500	32200	17400	24800	24582.52	3.77	231	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3537	8.53	0.49	12	0.02	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24050	2.08	20250110	30250	-18.84	20241017	21600	13.66	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
65	20250115	090203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	-100	5	-0.40	17664550	718	6.56	24600	24800	24600	32200	17400	24800	24602.44	3.77	20	25133	24966	24733	24566	24333	24850	24450	734	7400	5000	18840	50	1	14409333	3559	8.58	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24050	2.70	20250110	30250	-18.35	20241017	21600	14.35	20240404	0.41	N	005090	5000	733 억	543462	N	N	0	N	N
66	20250114	160202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24800	200	2	0.81	270454300	10942	54.01	24850	24900	24500	31950	17250	24600	24717.09	3.74	4618	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3574	8.61	0.50	12	0.08	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	25150	-1.39	20250102	24050	3.12	20250110	30250	-18.02	20241017	21600	14.81	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
67	20250114	150202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24900	300	2	1.22	233969200	9472	46.75	24850	24900	24500	31950	17250	24600	24701.15	3.74	4129	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3588	8.65	0.50	12	0.07	2879.00	49924.00	30250	20241017	-17.69	21600	20240404	15.28	25150	-0.99	20250102	24050	3.53	20250110	30250	-17.69	20241017	21600	15.28	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
68	20250114	140202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24750	150	2	0.61	193190100	7828	38.64	24850	24850	24500	31950	17250	24600	24679.38	3.74	3252	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3566	8.60	0.50	12	0.05	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	25150	-1.59	20250102	24050	2.91	20250110	30250	-18.18	20241017	21600	14.58	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
69	20250114	130203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24750	150	2	0.61	142738800	5792	28.59	24850	24850	24500	31950	17250	24600	24644.14	3.74	1942	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3566	8.60	0.50	12	0.04	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	25150	-1.59	20250102	24050	2.91	20250110	30250	-18.18	20241017	21600	14.58	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
70	20250114	120202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	100	2	0.41	112768700	4578	22.60	24850	24850	24500	31950	17250	24600	24632.75	3.74	1227	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3559	8.58	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24050	2.70	20250110	30250	-18.35	20241017	21600	14.35	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
71	20250114	110203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	0	3	0.00	87385700	3547	17.51	24850	24850	24500	31950	17250	24600	24636.52	3.74	723	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3545	8.54	0.49	12	0.02	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250110	30250	-18.68	20241017	21600	13.89	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
72	20250114	100203	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	0	3	0.00	46310200	1878	9.27	24850	24850	24500	31950	17250	24600	24659.35	3.74	263	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3545	8.54	0.49	12	0.01	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250110	30250	-18.68	20241017	21600	13.89	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
73	20250114	090202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24800	200	2	0.81	4961850	200	0.99	24850	24850	24650	31950	17250	24600	24810.30	3.74	18	25100	24850	24450	24200	23800	24975	24325	734	7350	5000	18690	50	1	14409333	3574	8.61	0.50	12	0.00	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	25150	-1.39	20250102	24050	3.12	20250110	30250	-18.02	20241017	21600	14.81	20240404	0.41	N	005090	5000	733 억	539166	N	N	16	N	N
74	20250113	160202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	150	2	0.61	488531200	19887	80.71	24550	24700	24050	31750	17150	24450	24565.35	3.69	7439	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3545	8.54	0.49	12	0.14	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24050	2.29	20250113	30250	-18.68	20241017	21600	13.89	20240404	0.41	N	005090	5000	733 억	531366	N	N	16	N	N
75	20250113	150202	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	200	2	0.82	459772350	18718	75.96	24550	24700	24050	31750	17150	24450	24563.11	3.69	7126	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3552	8.56	0.49	12	0.13	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24050	2.49	20250113	30250	-18.51	20241017	21600	14.12	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
76	20250113	140200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	200	2	0.82	419034100	17065	69.25	24550	24700	24050	31750	17150	24450	24555.18	3.69	7214	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3552	8.56	0.49	12	0.12	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24050	2.49	20250113	30250	-18.51	20241017	21600	14.12	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
77	20250113	130159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	200	2	0.82	323753350	13195	53.55	24550	24700	24050	31750	17150	24450	24536.06	3.69	4858	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3552	8.56	0.49	12	0.09	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24050	2.49	20250113	30250	-18.51	20241017	21600	14.12	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
78	20250113	120200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	100	2	0.41	268771150	10960	44.48	24550	24700	24050	31750	17150	24450	24522.92	3.69	3674	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3537	8.53	0.49	12	0.08	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24050	2.08	20250113	30250	-18.84	20241017	21600	13.66	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
79	20250113	110200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	100	2	0.41	224255750	9149	37.13	24550	24700	24050	31750	17150	24450	24511.50	3.69	3207	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3537	8.53	0.49	12	0.06	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24050	2.08	20250113	30250	-18.84	20241017	21600	13.66	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
80	20250113	100200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	50	2	0.20	117148750	4789	19.44	24550	24600	24050	31750	17150	24450	24462.05	3.69	2125	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3530	8.51	0.49	12	0.03	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24050	1.87	20250113	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
81	20250113	090201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-50	5	-0.20	1469700	60	0.24	24550	24550	24400	31750	17150	24450	24495.00	3.69	-27	24783	24616	24333	24166	23883	24700	24250	734	7300	5000	18580	50	1	14409333	3516	8.48	0.49	12	0.00	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.41	N	005090	5000	733 억	531366	N	N	60	N	N
82	20250110	160159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	350	2	1.45	596437450	24615	127.33	24250	24500	24050	31300	16900	24100	24230.64	3.63	6236	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3523	8.49	0.49	12	0.17	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24050	1.66	20250110	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	523513	N	N	60	N	N
83	20250110	150159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	300	2	1.24	568191650	23459	121.35	24250	24500	24050	31300	16900	24100	24220.63	3.63	6194	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3516	8.48	0.49	12	0.16	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
84	20250110	140159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	300	2	1.24	496935400	20540	106.25	24250	24400	24050	31300	16900	24100	24193.54	3.63	6325	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3516	8.48	0.49	12	0.14	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24050	1.46	20250110	30250	-19.34	20241017	21600	12.96	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
85	20250110	130200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24200	100	2	0.41	371234100	15356	79.44	24250	24400	24050	31300	16900	24100	24175.18	3.63	3267	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3487	8.41	0.48	12	0.11	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	25150	-3.78	20250102	24050	0.62	20250110	30250	-20.00	20241017	21600	12.04	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
86	20250110	120159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24050	-50	5	-0.21	230960350	9562	49.46	24250	24350	24050	31300	16900	24100	24153.98	3.63	-1121	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3465	8.35	0.48	12	0.07	2879.00	49924.00	30250	20241017	-20.50	21600	20240404	11.34	25150	-4.37	20250102	24050	0.00	20250110	30250	-20.50	20241017	21600	11.34	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
87	20250110	110158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24050	-50	5	-0.21	180982450	7488	38.74	24250	24350	24050	31300	16900	24100	24169.66	3.63	-1520	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3465	8.35	0.48	12	0.05	2879.00	49924.00	30250	20241017	-20.50	21600	20240404	11.34	25150	-4.37	20250102	24050	0.00	20250110	30250	-20.50	20241017	21600	11.34	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
88	20250110	100200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24200	100	2	0.41	70333600	2903	15.02	24250	24350	24150	31300	16900	24100	24227.90	3.63	466	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3487	8.41	0.48	12	0.02	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	25150	-3.78	20250102	24100	0.41	20250109	30250	-20.00	20241017	21600	12.04	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
89	20250110	090200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	50	2	0.21	1840550	76	0.39	24250	24250	24150	31300	16900	24100	24217.76	3.63	-24	24500	24300	24200	24000	23900	24250	23950	734	7200	5000	18310	50	1	14409333	3480	8.39	0.48	12	0.00	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24100	0.21	20250109	30250	-20.17	20241017	21600	11.81	20240404	0.41	N	005090	5000	733 억	523513	N	N	349	N	N
90	20250109	160159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24100	-300	5	-1.23	464904800	19233	92.28	24400	24400	24100	31700	17100	24400	24172.25	3.64	-1927	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3473	8.37	0.48	12	0.13	2879.00	49924.00	30250	20241017	-20.33	21600	20240404	11.57	25150	-4.17	20250102	24100	0.00	20250109	30250	-20.33	20241017	21600	11.57	20240404	0.42	N	005090	5000	733 억	524154	N	N	349	N	N
91	20250109	150159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	-250	5	-1.02	424185650	17545	84.18	24400	24400	24100	31700	17100	24400	24177.01	3.64	-1707	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3480	8.39	0.48	12	0.12	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24100	0.21	20250109	30250	-20.17	20241017	21600	11.81	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
92	20250109	140159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24200	-200	5	-0.82	405702250	16780	80.51	24400	24400	24100	31700	17100	24400	24177.73	3.64	-1486	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3487	8.41	0.48	12	0.12	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	25150	-3.78	20250102	24100	0.41	20250109	30250	-20.00	20241017	21600	12.04	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
93	20250109	130159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24150	-250	5	-1.02	368779000	15251	73.17	24400	24400	24100	31700	17100	24400	24180.64	3.64	-889	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3480	8.39	0.48	12	0.11	2879.00	49924.00	30250	20241017	-20.17	21600	20240404	11.81	25150	-3.98	20250102	24100	0.21	20250109	30250	-20.17	20241017	21600	11.81	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
94	20250109	120159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24200	-200	5	-0.82	180260450	7439	35.69	24400	24400	24150	31700	17100	24400	24231.81	3.64	-794	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3487	8.41	0.48	12	0.05	2879.00	49924.00	30250	20241017	-20.00	21600	20240404	12.04	25150	-3.78	20250102	24150	0.21	20250109	30250	-20.00	20241017	21600	12.04	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
95	20250109	110159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24250	-150	5	-0.61	139953400	5774	27.70	24400	24400	24150	31700	17100	24400	24238.55	3.64	16	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3494	8.42	0.49	12	0.04	2879.00	49924.00	30250	20241017	-19.83	21600	20240404	12.27	25150	-3.58	20250102	24150	0.41	20250109	30250	-19.83	20241017	21600	12.27	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
96	20250109	100158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24250	-150	5	-0.61	34718350	1429	6.86	24400	24400	24250	31700	17100	24400	24295.56	3.64	-300	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3494	8.42	0.49	12	0.01	2879.00	49924.00	30250	20241017	-19.83	21600	20240404	12.27	25150	-3.58	20250102	24250	0.00	20250109	30250	-19.83	20241017	21600	12.27	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
97	20250109	090159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	0	3	0.00	829600	34	0.16	24400	24400	24400	31700	17100	24400	24400.00	3.64	6	24900	24650	24500	24250	24100	24575	24175	734	7300	5000	18540	50	1	14409333	3516	8.48	0.49	12	0.00	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24300	0.41	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.42	N	005090	5000	733 억	524154	N	N	42	N	N
98	20250108	160157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-200	5	-0.81	503566200	20601	108.56	24600	24750	24350	31950	17250	24600	24443.81	3.65	-1562	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3516	8.48	0.49	12	0.14	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24300	0.41	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.41	N	005090	5000	733 억	526018	N	N	42	N	N
99	20250108	150158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-200	5	-0.81	470365050	19241	101.40	24600	24750	24350	31950	17250	24600	24445.98	3.65	-1589	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3516	8.48	0.49	12	0.13	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24300	0.41	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
100	20250108	140200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-150	5	-0.61	295054950	12061	63.56	24600	24750	24400	31950	17250	24600	24463.56	3.65	-199	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3523	8.49	0.49	12	0.08	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250102	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
101	20250108	130200	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	-100	5	-0.41	161936000	6615	34.86	24600	24750	24400	31950	17250	24600	24480.12	3.65	-172	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3530	8.51	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24300	0.82	20250102	30250	-19.01	20241017	21600	13.43	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
102	20250108	120158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-50	5	-0.20	97890300	3999	21.07	24600	24750	24400	31950	17250	24600	24478.69	3.65	-233	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3537	8.53	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
103	20250108	110158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-50	5	-0.20	75874600	3102	16.35	24600	24750	24400	31950	17250	24600	24459.90	3.65	-412	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3537	8.53	0.49	12	0.02	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
104	20250108	100158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-150	5	-0.61	49514700	2025	10.67	24600	24750	24400	31950	17250	24600	24451.70	3.65	-588	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3523	8.49	0.49	12	0.01	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250102	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
105	20250108	090201	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-150	5	-0.61	9823700	401	2.11	24600	24750	24450	31950	17250	24600	24498.00	3.65	-236	25233	24916	24633	24316	24033	25075	24475	734	7350	5000	18690	50	1	14409333	3523	8.49	0.49	12	0.00	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250102	30250	-19.17	20241017	21600	13.19	20240404	0.41	N	005090	5000	733 억	526018	N	N	0	N	N
106	20250107	160158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	50	2	0.20	456618000	18574	82.77	24550	24950	24350	31900	17200	24550	24583.69	3.67	-4075	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3545	8.54	0.49	12	0.13	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24300	1.23	20250102	30250	-18.68	20241017	21600	13.89	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
107	20250107	150158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-150	5	-0.61	418714300	17023	75.86	24550	24950	24400	31900	17200	24550	24596.97	3.67	-4178	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3516	8.48	0.49	12	0.12	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24300	0.41	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
108	20250107	140157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	0	3	0.00	326293000	13247	59.03	24550	24950	24500	31900	17200	24550	24631.46	3.67	-3397	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3537	8.53	0.49	12	0.09	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
109	20250107	130157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	0	3	0.00	256840400	10418	46.42	24550	24950	24550	31900	17200	24550	24653.52	3.67	-2903	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3537	8.53	0.49	12	0.07	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
110	20250107	120158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	150	2	0.61	213641050	8664	38.61	24550	24950	24550	31900	17200	24550	24658.48	3.67	-2096	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3559	8.58	0.49	12	0.06	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24300	1.65	20250102	30250	-18.35	20241017	21600	14.35	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
111	20250107	110157	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	50	2	0.20	168688450	6839	30.48	24550	24950	24550	31900	17200	24550	24665.66	3.67	-1638	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3545	8.54	0.49	12	0.05	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24300	1.23	20250102	30250	-18.68	20241017	21600	13.89	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
112	20250107	100159	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	100	2	0.41	96041500	3888	17.33	24550	24950	24550	31900	17200	24550	24702.03	3.67	-1281	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3552	8.56	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24300	1.44	20250102	30250	-18.51	20241017	21600	14.12	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
113	20250107	090158	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	150	2	0.61	1745750	71	0.32	24550	24750	24550	31900	17200	24550	24588.03	3.67	5	25383	24966	24683	24266	23983	24825	24125	734	7350	5000	18650	50	1	14409333	3559	8.58	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24300	1.65	20250102	30250	-18.35	20241017	21600	14.35	20240404	0.42	N	005090	5000	733 억	528335	N	N	3	N	N
114	20250106	160156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-200	5	-0.81	548032750	22275	55.02	25100	25100	24400	32150	17350	24750	24603.04	3.67	-121	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3537	8.53	0.49	12	0.15	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	528157	N	N	3	N	N
115	20250106	150156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-200	5	-0.81	476100750	19345	47.79	25100	25100	24400	32150	17350	24750	24611.05	3.67	528	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3537	8.53	0.49	12	0.13	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
116	20250106	140156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	-100	5	-0.40	383952600	15598	38.53	25100	25100	24400	32150	17350	24750	24615.50	3.67	501	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3552	8.56	0.49	12	0.11	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24300	1.44	20250102	30250	-18.51	20241017	21600	14.12	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
117	20250106	130156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24750	0	3	0.00	355027850	14425	35.63	25100	25100	24400	32150	17350	24750	24611.98	3.67	637	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3566	8.60	0.50	12	0.10	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	25150	-1.59	20250102	24300	1.85	20250102	30250	-18.18	20241017	21600	14.58	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
118	20250106	120156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	-150	5	-0.61	298085400	12114	29.92	25100	25100	24400	32150	17350	24750	24606.69	3.67	748	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3545	8.54	0.49	12	0.08	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24300	1.23	20250102	30250	-18.68	20241017	21600	13.89	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
119	20250106	110156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	-200	5	-0.81	270792050	11005	27.18	25100	25100	24400	32150	17350	24750	24606.27	3.67	825	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3537	8.53	0.49	12	0.08	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250102	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
120	20250106	100155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24650	-100	5	-0.40	122111650	4950	12.23	25100	25100	24550	32150	17350	24750	24669.02	3.67	-548	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3552	8.56	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.51	21600	20240404	14.12	25150	-1.99	20250102	24300	1.44	20250102	30250	-18.51	20241017	21600	14.12	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
121	20250106	090154	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24900	150	2	0.61	6568950	263	0.65	25100	25100	24850	32150	17350	24750	24977.00	3.67	-9	25116	24932	24616	24432	24116	25025	24525	734	7400	5000	18810	50	1	14409333	3588	8.65	0.50	12	0.00	2879.00	49924.00	30250	20241017	-17.69	21600	20240404	15.28	25150	-0.99	20250102	24300	2.47	20250102	30250	-17.69	20241017	21600	15.28	20240404	0.42	N	005090	5000	733 억	528157	N	N	0	N	N
122	20250103	160156	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24750	300	2	1.23	989183650	40420	178.72	24300	24800	24300	31750	17150	24450	24472.63	3.58	16810	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3566	8.60	0.50	12	0.28	2879.00	49924.00	30250	20241017	-18.18	21600	20240404	14.58	25150	-1.59	20250102	24300	1.85	20250103	30250	-18.18	20241017	21600	14.58	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
123	20250103	150155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24500	50	2	0.20	872988050	35704	157.87	24300	24800	24300	31750	17150	24450	24450.71	3.58	15057	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3530	8.51	0.49	12	0.25	2879.00	49924.00	30250	20241017	-19.01	21600	20240404	13.43	25150	-2.58	20250102	24300	0.82	20250103	30250	-19.01	20241017	21600	13.43	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
124	20250103	140155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-50	5	-0.20	699105050	28581	126.38	24300	24800	24300	31750	17150	24450	24460.48	3.58	14117	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3516	8.48	0.49	12	0.20	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24300	0.41	20250103	30250	-19.34	20241017	21600	12.96	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
125	20250103	130155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	0	3	0.00	616558900	25202	111.43	24300	24800	24300	31750	17150	24450	24464.68	3.58	14916	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3523	8.49	0.49	12	0.17	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250103	30250	-19.17	20241017	21600	13.19	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
126	20250103	120155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	0	3	0.00	576566200	23566	104.20	24300	24800	24300	31750	17150	24450	24466.02	3.58	15061	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3523	8.49	0.49	12	0.16	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250103	30250	-19.17	20241017	21600	13.19	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
127	20250103	110155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24550	100	2	0.41	529776200	21655	95.75	24300	24800	24300	31750	17150	24450	24464.38	3.58	15413	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3537	8.53	0.49	12	0.15	2879.00	49924.00	30250	20241017	-18.84	21600	20240404	13.66	25150	-2.39	20250102	24300	1.03	20250103	30250	-18.84	20241017	21600	13.66	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
128	20250103	100155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	250	2	1.02	90036350	3654	16.16	24300	24800	24300	31750	17150	24450	24640.49	3.58	1462	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3559	8.58	0.49	12	0.03	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	25150	-1.79	20250102	24300	1.65	20250103	30250	-18.35	20241017	21600	14.35	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
129	20250103	090155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	150	2	0.61	1779150	73	0.32	24300	24600	24300	31750	17150	24450	24371.92	3.58	7	25483	24966	24633	24116	23783	24800	23950	734	7300	5000	18580	50	1	14409333	3545	8.54	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24300	1.23	20250103	30250	-18.68	20241017	21600	13.89	20240404	0.42	N	005090	5000	733 억	515901	N	N	0	N	N
130	20250102	160155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-250	5	-1.01	553307750	22600	126.85	24750	25150	24300	32100	17300	24700	24482.66	3.59	-3794	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3523	8.49	0.49	12	0.16	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250102	30250	-19.17	20241017	21600	13.19	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
131	20250102	150155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24600	-100	5	-0.40	484951350	19806	111.17	24750	25150	24300	32100	17300	24700	24485.07	3.59	-2699	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3545	8.54	0.49	12	0.14	2879.00	49924.00	30250	20241017	-18.68	21600	20240404	13.89	25150	-2.19	20250102	24300	1.23	20250102	30250	-18.68	20241017	21600	13.89	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
132	20250102	140153	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24450	-250	5	-1.01	398231450	16270	91.32	24750	25150	24300	32100	17300	24700	24476.43	3.59	-4322	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3523	8.49	0.49	12	0.11	2879.00	49924.00	30250	20241017	-19.17	21600	20240404	13.19	25150	-2.78	20250102	24300	0.62	20250102	30250	-19.17	20241017	21600	13.19	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
133	20250102	130155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24350	-350	5	-1.42	364251850	14877	83.50	24750	25150	24300	32100	17300	24700	24484.23	3.59	-4215	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3509	8.46	0.49	12	0.10	2879.00	49924.00	30250	20241017	-19.50	21600	20240404	12.73	25150	-3.18	20250102	24300	0.21	20250102	30250	-19.50	20241017	21600	12.73	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
134	20250102	120155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-300	5	-1.21	304488450	12421	69.72	24750	25150	24350	32100	17300	24700	24514.00	3.59	-3372	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3516	8.48	0.49	12	0.09	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24350	0.21	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
135	20250102	110149	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24400	-300	5	-1.21	170906450	6957	39.05	24750	25150	24400	32100	17300	24700	24566.11	3.59	-802	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3516	8.48	0.49	12	0.05	2879.00	49924.00	30250	20241017	-19.34	21600	20240404	12.96	25150	-2.98	20250102	24400	0.00	20250102	30250	-19.34	20241017	21600	12.96	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
136	20250102	100155	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24800	100	2	0.40	2040550	82	0.46	24750	25150	24750	32100	17300	24700	24884.76	3.59	-43	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3574	8.61	0.50	12	0.00	2879.00	49924.00	30250	20241017	-18.02	21600	20240404	14.81	25150	-1.39	20250102	24750	0.20	20250102	30250	-18.02	20241017	21600	14.81	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N
137	20250102	090153	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	24700	0	3	0.00	0	0	0.00	0	0	0	32100	17300	24700	0.00	3.59	0	25466	25082	24866	24482	24266	24975	24375	734	7400	5000	18770	50	1	14409333	3559	8.58	0.49	12	0.00	2879.00	49924.00	30250	20241017	-18.35	21600	20240404	14.35	0	0.00	0	0	0.00	0	30250	-18.35	20241017	21600	14.35	20240404	0.42	N	005090	5000	733 억	516613	N	N	103	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History