KissMeData/016610/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160324	57	100.00	KOSPI	증권	N	N	N	N	N	5390	0	3	0.00	352663520	65472	264.67	5400	5440	5350	7000	3780	5390	5386.48	6.33	-17685	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2288	37.17	0.23	12	0.15	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5440	-0.92	20250124	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	2	N	N
3	20250124	150325	57	100.00	KOSPI	증권	N	N	N	N	N	5390	0	3	0.00	344125450	63888	258.27	5400	5440	5350	7000	3780	5390	5386.39	6.33	-17211	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2288	37.17	0.23	12	0.15	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5440	-0.92	20250124	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
4	20250124	140325	57	100.00	KOSPI	증권	N	N	N	N	N	5370	-20	5	-0.37	326550290	60630	245.10	5400	5440	5350	7000	3780	5390	5385.95	6.33	-16095	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2279	37.03	0.22	12	0.14	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5440	-1.29	20250124	5150	4.27	20250106	6280	-14.49	20240906	3755	43.01	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
5	20250124	130326	57	100.00	KOSPI	증권	N	N	N	N	N	5380	-10	5	-0.19	296698430	55070	222.62	5400	5440	5350	7000	3780	5390	5387.66	6.33	-14668	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2284	37.10	0.23	12	0.13	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	5440	-1.10	20250124	5150	4.47	20250106	6280	-14.33	20240906	3755	43.28	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
6	20250124	120325	57	100.00	KOSPI	증권	N	N	N	N	N	5430	40	2	0.74	273283770	50729	205.07	5400	5440	5350	7000	3780	5390	5387.13	6.33	-12206	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2305	37.45	0.23	12	0.12	145.00	23875.00	6280	20240906	-13.54	3745	20240117	44.99	5440	-0.18	20250124	5150	5.44	20250106	6280	-13.54	20240906	3755	44.61	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
7	20250124	110326	57	100.00	KOSPI	증권	N	N	N	N	N	5390	0	3	0.00	233229320	43290	175.00	5400	5440	5350	7000	3780	5390	5387.60	6.33	-8690	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2288	37.17	0.23	12	0.10	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5440	-0.92	20250124	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
8	20250124	100325	57	100.00	KOSPI	증권	N	N	N	N	N	5390	0	3	0.00	122597970	22713	91.82	5400	5440	5350	7000	3780	5390	5397.70	6.33	-4119	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2288	37.17	0.23	12	0.05	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5440	-0.92	20250124	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
9	20250124	090326	57	100.00	KOSPI	증권	N	N	N	N	N	5400	10	2	0.19	5977730	1108	4.48	5400	5420	5390	7000	3780	5390	5395.06	6.33	-519	5456	5422	5376	5342	5296	5440	5360	2122	1610	5000	4090	10	1	42446389	2292	37.24	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.01	3745	20240117	44.19	5420	0.00	20250122	5150	4.85	20250106	6280	-14.01	20240906	3755	43.81	20240125	0.10	N	016610	5000	2122 억	2684940	N	N	0	N	N
10	20250123	160325	57	100.00	KOSPI	증권	N	N	N	N	N	5390	20	2	0.37	132957660	24726	65.39	5330	5410	5330	6980	3760	5370	5377.24	6.34	-3718	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2288	37.17	0.23	12	0.06	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5420	-0.55	20250122	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
11	20250123	150323	57	100.00	KOSPI	증권	N	N	N	N	N	5390	20	2	0.37	123116580	22892	60.54	5330	5410	5330	6980	3760	5370	5378.15	6.34	-2788	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2288	37.17	0.23	12	0.05	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5420	-0.55	20250122	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
12	20250123	140325	57	100.00	KOSPI	증권	N	N	N	N	N	5380	10	2	0.19	91765680	17066	45.13	5330	5410	5330	6980	3760	5370	5377.11	6.34	-1309	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2284	37.10	0.23	12	0.04	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	5420	-0.74	20250122	5150	4.47	20250106	6280	-14.33	20240906	3755	43.28	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
13	20250123	130323	57	100.00	KOSPI	증권	N	N	N	N	N	5370	0	3	0.00	79288410	14740	38.98	5330	5410	5330	6980	3760	5370	5379.13	6.34	-493	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2279	37.03	0.22	12	0.03	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3755	43.01	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
14	20250123	120324	57	100.00	KOSPI	증권	N	N	N	N	N	5390	20	2	0.37	71703000	13325	35.24	5330	5410	5330	6980	3760	5370	5381.09	6.34	-202	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2288	37.17	0.23	12	0.03	145.00	23875.00	6280	20240906	-14.17	3745	20240117	43.93	5420	-0.55	20250122	5150	4.66	20250106	6280	-14.17	20240906	3755	43.54	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
15	20250123	110325	57	100.00	KOSPI	증권	N	N	N	N	N	5370	0	3	0.00	55806480	10367	27.42	5330	5410	5330	6980	3760	5370	5383.09	6.34	823	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2279	37.03	0.22	12	0.02	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3755	43.01	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
16	20250123	100323	57	100.00	KOSPI	증권	N	N	N	N	N	5380	10	2	0.19	8674370	1619	4.28	5330	5400	5330	6980	3760	5370	5357.86	6.34	-125	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2284	37.10	0.23	12	0.00	145.00	23875.00	6280	20240906	-14.33	3745	20240117	43.66	5420	-0.74	20250122	5150	4.47	20250106	6280	-14.33	20240906	3755	43.28	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
17	20250123	090323	57	100.00	KOSPI	증권	N	N	N	N	N	5370	0	3	0.00	687920	129	0.34	5330	5400	5330	6980	3760	5370	5332.71	6.34	-25	5476	5422	5366	5312	5256	5450	5340	2122	1610	5000	4080	10	1	42446389	2279	37.03	0.22	12	0.00	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3755	43.01	20240125	0.10	N	016610	5000	2122 억	2689603	N	N	0	N	N
18	20250122	160322	57	100.00	KOSPI	증권	N	N	N	N	N	5370	20	2	0.37	202275160	37800	196.95	5320	5420	5310	6950	3750	5350	5351.17	6.38	-17058	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2279	37.03	0.22	12	0.09	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3750	43.20	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
19	20250122	150322	57	100.00	KOSPI	증권	N	N	N	N	N	5340	-10	5	-0.19	185961330	34747	181.04	5320	5420	5310	6950	3750	5350	5351.87	6.38	-15659	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2267	36.83	0.22	12	0.08	145.00	23875.00	6280	20240906	-14.97	3745	20240117	42.59	5420	-1.48	20250122	5150	3.69	20250106	6280	-14.97	20240906	3750	42.40	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
20	20250122	140321	57	100.00	KOSPI	증권	N	N	N	N	N	5320	-30	5	-0.56	166536580	31102	162.05	5320	5420	5320	6950	3750	5350	5354.53	6.38	-12771	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2258	36.69	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	5420	-1.85	20250122	5150	3.30	20250106	6280	-15.29	20240906	3750	41.87	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
21	20250122	130322	57	100.00	KOSPI	증권	N	N	N	N	N	5330	-20	5	-0.37	156447240	29210	152.19	5320	5420	5320	6950	3750	5350	5355.95	6.38	-11591	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2262	36.76	0.22	12	0.07	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	5420	-1.66	20250122	5150	3.50	20250106	6280	-15.13	20240906	3750	42.13	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
22	20250122	120321	57	100.00	KOSPI	증권	N	N	N	N	N	5330	-20	5	-0.37	136829890	25529	133.01	5320	5420	5320	6950	3750	5350	5359.78	6.38	-9272	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2262	36.76	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	5420	-1.66	20250122	5150	3.50	20250106	6280	-15.13	20240906	3750	42.13	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
23	20250122	110322	57	100.00	KOSPI	증권	N	N	N	N	N	5370	20	2	0.37	127537900	23789	123.95	5320	5420	5320	6950	3750	5350	5361.21	6.38	-8114	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2279	37.03	0.22	12	0.06	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3750	43.20	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
24	20250122	100322	57	100.00	KOSPI	증권	N	N	N	N	N	5370	20	2	0.37	34695590	6457	33.64	5320	5420	5320	6950	3750	5350	5373.33	6.38	-2077	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2279	37.03	0.22	12	0.02	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5420	-0.92	20250122	5150	4.27	20250106	6280	-14.49	20240906	3750	43.20	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
25	20250122	090322	57	100.00	KOSPI	증권	N	N	N	N	N	5370	20	2	0.37	6200570	1158	6.03	5320	5370	5320	6950	3750	5350	5354.55	6.38	-229	5430	5390	5320	5280	5210	5410	5300	2122	1600	5000	4060	10	1	42446389	2279	37.03	0.22	12	0.00	145.00	23875.00	6280	20240906	-14.49	3745	20240117	43.39	5370	0.00	20250122	5150	4.27	20250106	6280	-14.49	20240906	3750	43.20	20240122	0.10	N	016610	5000	2122 억	2707257	N	N	8	N	N
26	20250121	160320	57	100.00	KOSPI	증권	N	N	N	N	N	5350	60	2	1.13	101468240	19190	103.76	5280	5360	5250	6870	3710	5290	5287.52	6.37	1474	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2271	36.90	0.22	12	0.05	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	5360	-0.19	20250121	5150	3.88	20250106	6280	-14.81	20240906	3750	42.67	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	8	N	N
27	20250121	150322	57	100.00	KOSPI	증권	N	N	N	N	N	5350	60	2	1.13	98678150	18668	100.94	5280	5360	5250	6870	3710	5290	5285.95	6.37	1529	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2271	36.90	0.22	12	0.04	145.00	23875.00	6280	20240906	-14.81	3745	20240117	42.86	5360	-0.19	20250121	5150	3.88	20250106	6280	-14.81	20240906	3750	42.67	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
28	20250121	140321	57	100.00	KOSPI	증권	N	N	N	N	N	5320	30	2	0.57	86017360	16291	88.08	5280	5340	5250	6870	3710	5290	5280.05	6.37	1518	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2258	36.69	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	5340	0.00	20250117	5150	3.30	20250106	6280	-15.29	20240906	3750	41.87	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
29	20250121	130321	57	100.00	KOSPI	증권	N	N	N	N	N	5290	0	3	0.00	65498370	12424	67.17	5280	5320	5250	6870	3710	5290	5271.92	6.37	2129	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2245	36.48	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5340	-0.94	20250117	5150	2.72	20250106	6280	-15.76	20240906	3750	41.07	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
30	20250121	120313	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-20	5	-0.38	55936600	10610	57.37	5280	5320	5250	6870	3710	5290	5272.06	6.37	1041	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2237	36.34	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
31	20250121	110309	57	100.00	KOSPI	증권	N	N	N	N	N	5290	0	3	0.00	29689520	5630	30.44	5280	5320	5260	6870	3710	5290	5273.45	6.37	-808	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2245	36.48	0.22	12	0.01	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5340	-0.94	20250117	5150	2.72	20250106	6280	-15.76	20240906	3750	41.07	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
32	20250121	100306	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-20	5	-0.38	14031280	2660	14.38	5280	5320	5260	6870	3710	5290	5274.92	6.37	-1461	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2237	36.34	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
33	20250121	090321	57	100.00	KOSPI	증권	N	N	N	N	N	5280	-10	5	-0.19	1980000	375	2.03	5280	5280	5280	6870	3710	5290	5280.00	6.37	-63	5330	5310	5280	5260	5230	5295	5245	2122	1580	5000	4020	10	1	42446389	2241	36.41	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	5340	-1.12	20250117	5150	2.52	20250106	6280	-15.92	20240906	3750	40.80	20240122	0.10	N	016610	5000	2122 억	2705430	N	N	20	N	N
34	20250120	160319	57	100.00	KOSPI	증권	N	N	N	N	N	5290	-30	5	-0.56	97524250	18495	77.88	5300	5300	5250	6910	3730	5320	5273.01	6.39	-8922	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2245	36.48	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5340	-0.94	20250117	5150	2.72	20250106	6280	-15.76	20240906	3750	41.07	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	20	N	N
35	20250120	150321	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-50	5	-0.94	88191840	16727	70.44	5300	5300	5250	6910	3730	5320	5272.42	6.39	-7791	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2237	36.34	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
36	20250120	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5290	-30	5	-0.56	74557360	14143	59.56	5300	5300	5250	6910	3730	5320	5271.68	6.39	-6301	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2245	36.48	0.22	12	0.03	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5340	-0.94	20250117	5150	2.72	20250106	6280	-15.76	20240906	3750	41.07	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
37	20250120	130319	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-50	5	-0.94	65588190	12445	52.41	5300	5300	5250	6910	3730	5320	5270.24	6.39	-4915	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2237	36.34	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
38	20250120	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-50	5	-0.94	61452890	11661	49.11	5300	5300	5250	6910	3730	5320	5269.95	6.39	-4175	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2237	36.34	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
39	20250120	110320	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-50	5	-0.94	48047940	9122	38.41	5300	5300	5250	6910	3730	5320	5267.26	6.39	-3126	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2237	36.34	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
40	20250120	100321	57	100.00	KOSPI	증권	N	N	N	N	N	5270	-50	5	-0.94	31584220	5996	25.25	5300	5300	5250	6910	3730	5320	5267.55	6.39	-1132	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2237	36.34	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5340	-1.31	20250117	5150	2.33	20250106	6280	-16.08	20240906	3750	40.53	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
41	20250120	090321	57	100.00	KOSPI	증권	N	N	N	N	N	5290	-30	5	-0.56	1695580	320	1.35	5300	5300	5290	6910	3730	5320	5298.69	6.39	-122	5393	5356	5303	5266	5213	5375	5285	2122	1590	5000	4040	10	1	42446389	2245	36.48	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5340	-0.94	20250117	5150	2.72	20250106	6280	-15.76	20240906	3750	41.07	20240122	0.10	N	016610	5000	2122 억	2713051	N	N	8	N	N
42	20250117	160319	57	100.00	KOSPI	증권	N	N	N	N	N	5320	50	2	0.95	125723810	23747	109.65	5250	5340	5250	6850	3690	5270	5294.30	6.41	-5669	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2258	36.69	0.22	12	0.06	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	5340	-0.37	20250117	5150	3.30	20250106	6280	-15.29	20240906	3745	42.06	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	8	N	N
43	20250117	150319	57	100.00	KOSPI	증권	N	N	N	N	N	5300	30	2	0.57	113703480	21479	99.17	5250	5340	5250	6850	3690	5270	5293.70	6.41	-5785	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2250	36.55	0.22	12	0.05	145.00	23875.00	6280	20240906	-15.61	3745	20240117	41.52	5340	-0.75	20250117	5150	2.91	20250106	6280	-15.61	20240906	3745	41.52	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
44	20250117	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5320	50	2	0.95	97242170	18367	84.80	5250	5340	5250	6850	3690	5270	5294.40	6.41	-5335	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2258	36.69	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.29	3745	20240117	42.06	5340	-0.37	20250117	5150	3.30	20250106	6280	-15.29	20240906	3745	42.06	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
45	20250117	130319	57	100.00	KOSPI	증권	N	N	N	N	N	5330	60	2	1.14	79373380	14998	69.25	5250	5340	5250	6850	3690	5270	5292.26	6.41	-3378	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2262	36.76	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.13	3745	20240117	42.32	5340	-0.19	20250117	5150	3.50	20250106	6280	-15.13	20240906	3745	42.32	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
46	20250117	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5290	20	2	0.38	38115970	7213	33.30	5250	5300	5250	6850	3690	5270	5284.34	6.41	738	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2245	36.48	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5310	-0.38	20250116	5150	2.72	20250106	6280	-15.76	20240906	3745	41.26	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
47	20250117	110320	57	100.00	KOSPI	증권	N	N	N	N	N	5280	10	2	0.19	14114740	2676	12.36	5250	5300	5250	6850	3690	5270	5274.57	6.41	-101	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2241	36.41	0.22	12	0.01	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	5310	-0.56	20250116	5150	2.52	20250106	6280	-15.92	20240906	3745	40.99	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
48	20250117	100321	57	100.00	KOSPI	증권	N	N	N	N	N	5290	20	2	0.38	3530090	669	3.09	5250	5300	5250	6850	3690	5270	5276.67	6.41	-415	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2245	36.48	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5310	-0.38	20250116	5150	2.72	20250106	6280	-15.76	20240906	3745	41.26	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
49	20250117	090321	57	100.00	KOSPI	증권	N	N	N	N	N	5290	20	2	0.38	99830	19	0.09	5250	5290	5250	6850	3690	5270	5254.21	6.41	-18	5343	5306	5273	5236	5203	5290	5220	2122	1580	5000	4000	10	1	42446389	2245	36.48	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5310	-0.38	20250116	5150	2.72	20250106	6280	-15.76	20240906	3745	41.26	20240117	0.10	N	016610	5000	2122 억	2719327	N	N	18	N	N
50	20250116	160318	57	100.00	KOSPI	증권	N	N	N	N	N	5270	10	2	0.19	114079110	21658	65.06	5290	5310	5240	6830	3690	5260	5267.30	6.41	-1935	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2237	36.34	0.22	12	0.05	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5310	-0.75	20250116	5150	2.33	20250106	6280	-16.08	20240906	3745	40.72	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	18	N	N
51	20250116	150305	57	100.00	KOSPI	증권	N	N	N	N	N	5280	20	2	0.38	97125480	18438	55.38	5290	5310	5240	6830	3690	5260	5267.68	6.41	-1688	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2241	36.41	0.22	12	0.04	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	5310	-0.56	20250116	5150	2.52	20250106	6280	-15.92	20240906	3745	40.99	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
52	20250116	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5270	10	2	0.19	85631820	16257	48.83	5290	5310	5240	6830	3690	5260	5267.38	6.41	-1349	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2237	36.34	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5310	-0.75	20250116	5150	2.33	20250106	6280	-16.08	20240906	3745	40.72	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
53	20250116	130319	57	100.00	KOSPI	증권	N	N	N	N	N	5240	-20	5	-0.38	70495620	13382	40.20	5290	5310	5240	6830	3690	5260	5267.94	6.41	-1111	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2224	36.14	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5310	-1.32	20250116	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
54	20250116	120320	57	100.00	KOSPI	증권	N	N	N	N	N	5250	-10	5	-0.19	57233710	10856	32.61	5290	5310	5240	6830	3690	5260	5272.08	6.41	-584	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5310	-1.13	20250116	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
55	20250116	110320	57	100.00	KOSPI	증권	N	N	N	N	N	5250	-10	5	-0.19	49324980	9352	28.09	5290	5310	5240	6830	3690	5260	5274.27	6.41	-1404	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5310	-1.13	20250116	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
56	20250116	100320	57	100.00	KOSPI	증권	N	N	N	N	N	5280	20	2	0.38	33967960	6437	19.34	5290	5310	5240	6830	3690	5260	5276.99	6.41	-729	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2241	36.41	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	5310	-0.56	20250116	5150	2.52	20250106	6280	-15.92	20240906	3745	40.99	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
57	20250116	090319	57	100.00	KOSPI	증권	N	N	N	N	N	5310	50	2	0.95	11833560	2237	6.72	5290	5310	5260	6830	3690	5260	5289.92	6.41	-46	5340	5300	5250	5210	5160	5320	5230	2122	1570	5000	3990	10	1	42446389	2254	36.62	0.22	12	0.01	145.00	23875.00	6280	20240906	-15.45	3745	20240117	41.79	5310	0.00	20250116	5150	3.11	20250106	6280	-15.45	20240906	3745	41.79	20240117	0.11	N	016610	5000	2122 억	2721322	N	N	2	N	N
58	20250115	160318	57	100.00	KOSPI	증권	N	N	N	N	N	5260	30	2	0.57	174279690	33291	150.44	5230	5290	5200	6790	3670	5230	5235.04	6.39	8535	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2233	36.28	0.22	12	0.08	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5300	-0.75	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	2	N	N
59	20250115	150319	57	100.00	KOSPI	증권	N	N	N	N	N	5240	10	2	0.19	164776400	31482	142.27	5230	5290	5200	6790	3670	5230	5233.99	6.39	8835	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2224	36.14	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
60	20250115	140320	57	100.00	KOSPI	증권	N	N	N	N	N	5260	30	2	0.57	146700120	28036	126.69	5230	5280	5200	6790	3670	5230	5232.56	6.39	9049	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2233	36.28	0.22	12	0.07	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5300	-0.75	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
61	20250115	130319	57	100.00	KOSPI	증권	N	N	N	N	N	5250	20	2	0.38	126246200	24148	109.12	5230	5260	5200	6790	3670	5230	5228.02	6.39	7748	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2228	36.21	0.22	12	0.06	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
62	20250115	120318	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	73008210	13966	63.11	5230	5260	5200	6790	3670	5230	5227.57	6.39	6617	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
63	20250115	110319	57	100.00	KOSPI	증권	N	N	N	N	N	5240	10	2	0.19	62150650	11895	53.75	5230	5260	5200	6790	3670	5230	5224.94	6.39	6019	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2224	36.14	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
64	20250115	100318	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-20	5	-0.38	55113110	10549	47.67	5230	5260	5200	6790	3670	5230	5224.49	6.39	6192	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2211	35.93	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5300	-1.70	20250107	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
65	20250115	090320	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	47070	9	0.04	5230	5230	5230	6790	3670	5230	5230.00	6.39	-7	5283	5256	5223	5196	5163	5240	5180	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.11	N	016610	5000	2122 억	2714225	N	N	5	N	N
66	20250114	160317	57	100.00	KOSPI	증권	N	N	N	N	N	5230	10	2	0.19	115219350	22128	119.46	5250	5250	5190	6780	3660	5220	5206.95	6.40	-3384	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2220	36.07	0.22	12	0.05	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	5	N	N
67	20250114	150318	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-10	5	-0.19	102839020	19753	106.64	5250	5250	5190	6780	3660	5220	5206.25	6.40	-2777	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2211	35.93	0.22	12	0.05	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5300	-1.70	20250107	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
68	20250114	140317	57	100.00	KOSPI	증권	N	N	N	N	N	5220	0	3	0.00	86124970	16549	89.34	5250	5250	5190	6780	3660	5220	5204.24	6.40	-2431	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2216	36.00	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
69	20250114	130317	57	100.00	KOSPI	증권	N	N	N	N	N	5220	0	3	0.00	74495330	14321	77.31	5250	5250	5190	6780	3660	5220	5201.82	6.40	-2797	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2216	36.00	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
70	20250114	120316	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-10	5	-0.19	66827120	12848	69.36	5250	5250	5190	6780	3660	5220	5201.36	6.40	-3290	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2211	35.93	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5300	-1.70	20250107	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
71	20250114	110318	57	100.00	KOSPI	증권	N	N	N	N	N	5200	-20	5	-0.38	51370300	9872	53.30	5250	5250	5190	6780	3660	5220	5203.64	6.40	-1386	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2207	35.86	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5300	-1.89	20250107	5150	0.97	20250106	6280	-17.20	20240906	3745	38.85	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
72	20250114	100316	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-10	5	-0.19	39855080	7657	41.34	5250	5250	5190	6780	3660	5220	5205.05	6.40	-2384	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2211	35.93	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5300	-1.70	20250107	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
73	20250114	090316	57	100.00	KOSPI	증권	N	N	N	N	N	5250	30	2	0.57	1849530	354	1.91	5250	5250	5200	6780	3660	5220	5224.66	6.40	192	5273	5246	5223	5196	5173	5235	5185	2122	1560	5000	3960	10	1	42446389	2228	36.21	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.12	N	016610	5000	2122 억	2718056	N	N	29	N	N
74	20250113	160314	57	100.00	KOSPI	증권	N	N	N	N	N	5220	-10	5	-0.19	96745480	18523	72.87	5240	5250	5200	6790	3670	5230	5222.99	6.42	-6560	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2216	36.00	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	29	N	N
75	20250113	150315	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	93840480	17966	70.68	5240	5250	5200	6790	3670	5230	5223.23	6.42	-6567	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
76	20250113	140312	57	100.00	KOSPI	증권	N	N	N	N	N	5240	10	2	0.19	88449890	16931	66.61	5240	5250	5200	6790	3670	5230	5224.14	6.42	-6534	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2224	36.14	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
77	20250113	130309	57	100.00	KOSPI	증권	N	N	N	N	N	5220	-10	5	-0.19	86818710	16618	65.37	5240	5250	5200	6790	3670	5230	5224.38	6.42	-6626	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2216	36.00	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
78	20250113	120310	57	100.00	KOSPI	증권	N	N	N	N	N	5220	-10	5	-0.19	66821920	12777	50.26	5240	5250	5210	6790	3670	5230	5229.86	6.42	-5394	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2216	36.00	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
79	20250113	110311	57	100.00	KOSPI	증권	N	N	N	N	N	5220	-10	5	-0.19	59154810	11308	44.48	5240	5250	5210	6790	3670	5230	5231.24	6.42	-5394	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2216	36.00	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5300	-1.51	20250107	5150	1.36	20250106	6280	-16.88	20240906	3745	39.39	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
80	20250113	100311	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	19778720	3773	14.84	5240	5250	5230	6790	3670	5230	5242.17	6.42	686	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
81	20250113	090314	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	209220	40	0.16	5240	5240	5230	6790	3670	5230	5230.50	6.42	-38	5296	5262	5236	5202	5176	5250	5190	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724616	N	N	36	N	N
82	20250110	160310	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-10	5	-0.19	132957530	25420	152.01	5260	5270	5210	6810	3670	5240	5230.43	6.42	-84	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2220	36.07	0.22	12	0.06	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	36	N	N
83	20250110	150311	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-10	5	-0.19	107994620	20643	123.44	5260	5270	5210	6810	3670	5240	5231.54	6.42	156	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2220	36.07	0.22	12	0.05	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
84	20250110	140310	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-10	5	-0.19	56681460	10835	64.79	5260	5270	5210	6810	3670	5240	5231.33	6.42	-2341	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2220	36.07	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
85	20250110	130310	57	100.00	KOSPI	증권	N	N	N	N	N	5240	0	3	0.00	52757380	10086	60.31	5260	5270	5210	6810	3670	5240	5230.75	6.42	-2526	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2224	36.14	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
86	20250110	120310	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-10	5	-0.19	45049210	8612	51.50	5260	5270	5210	6810	3670	5240	5230.98	6.42	-2733	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2220	36.07	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
87	20250110	110309	57	100.00	KOSPI	증권	N	N	N	N	N	5250	10	2	0.19	39081000	7475	44.70	5260	5270	5210	6810	3670	5240	5228.23	6.42	-2591	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2228	36.21	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
88	20250110	100310	57	100.00	KOSPI	증권	N	N	N	N	N	5260	20	2	0.38	18451160	3529	21.10	5260	5270	5210	6810	3670	5240	5228.44	6.42	-2883	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2233	36.28	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5300	-0.75	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
89	20250110	090310	57	100.00	KOSPI	증권	N	N	N	N	N	5240	0	3	0.00	62900	12	0.07	5260	5260	5240	6810	3670	5240	5241.67	6.42	-11	5346	5292	5246	5192	5146	5270	5170	2122	1570	5000	3980	10	1	42446389	2224	36.14	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.12	N	016610	5000	2122 억	2724728	N	N	1	N	N
90	20250109	160309	57	100.00	KOSPI	증권	N	N	N	N	N	5240	-10	5	-0.19	87596950	16723	150.92	5300	5300	5200	6820	3680	5250	5238.11	6.42	-2520	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2224	36.14	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	0.00	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	1	N	N
91	20250109	150310	57	100.00	KOSPI	증권	N	N	N	N	N	5260	10	2	0.19	81821980	15621	140.97	5300	5300	5200	6820	3680	5250	5237.95	6.42	-2261	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2233	36.28	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5300	0.00	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
92	20250109	140309	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	78351170	14960	135.01	5300	5300	5200	6820	3680	5250	5237.38	6.42	-2552	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	0.00	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
93	20250109	130309	57	100.00	KOSPI	증권	N	N	N	N	N	5260	10	2	0.19	59968170	11455	103.38	5300	5300	5200	6820	3680	5250	5235.11	6.42	-2408	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2233	36.28	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5300	0.00	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
94	20250109	120309	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-20	5	-0.38	53746370	10270	92.68	5300	5300	5200	6820	3680	5250	5233.34	6.42	-2044	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2220	36.07	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	0.00	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
95	20250109	110310	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	25153710	4802	43.34	5300	5300	5200	6820	3680	5250	5238.17	6.42	-1618	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	0.00	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
96	20250109	100308	57	100.00	KOSPI	증권	N	N	N	N	N	5240	-10	5	-0.19	19059420	3640	32.85	5300	5300	5200	6820	3680	5250	5236.10	6.42	-1185	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2224	36.14	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	0.00	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
97	20250109	090310	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	10840040	2069	18.67	5300	5300	5200	6820	3680	5250	5239.27	6.42	-652	5303	5276	5243	5216	5183	5290	5230	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	0.00	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.12	N	016610	5000	2122 억	2726809	N	N	25	N	N
98	20250108	160306	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	58086580	11081	63.18	5220	5270	5210	6820	3680	5250	5242.00	6.42	439	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	25	N	N
99	20250108	150308	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	53619100	10231	58.33	5220	5270	5210	6820	3680	5250	5240.85	6.42	346	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
100	20250108	140309	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	46055850	8789	50.11	5220	5270	5210	6820	3680	5250	5240.17	6.42	56	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
101	20250108	130310	57	100.00	KOSPI	증권	N	N	N	N	N	5270	20	2	0.38	35124350	6706	38.23	5220	5270	5210	6820	3680	5250	5237.75	6.42	369	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2237	36.34	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.08	3745	20240117	40.72	5300	-0.57	20250107	5150	2.33	20250106	6280	-16.08	20240906	3745	40.72	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
102	20250108	120307	57	100.00	KOSPI	증권	N	N	N	N	N	5250	0	3	0.00	20845290	3989	22.74	5220	5250	5210	6820	3680	5250	5225.69	6.42	506	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2228	36.21	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
103	20250108	110307	57	100.00	KOSPI	증권	N	N	N	N	N	5230	-20	5	-0.38	20819060	3984	22.71	5220	5250	5210	6820	3680	5250	5225.67	6.42	503	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2220	36.07	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
104	20250108	100307	57	100.00	KOSPI	증권	N	N	N	N	N	5210	-40	5	-0.76	19542890	3740	21.32	5220	5250	5210	6820	3680	5250	5225.37	6.42	489	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2211	35.93	0.22	12	0.01	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5300	-1.70	20250107	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
105	20250108	090310	57	100.00	KOSPI	증권	N	N	N	N	N	5240	-10	5	-0.19	229730	44	0.25	5220	5250	5220	6820	3680	5250	5221.14	6.42	-38	5336	5292	5256	5212	5176	5275	5195	2122	1570	5000	3990	10	1	42446389	2224	36.14	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.13	N	016610	5000	2122 억	2726837	N	N	12	N	N
106	20250107	160305	57	100.00	KOSPI	증권	N	N	N	N	N	5250	20	2	0.38	92137050	17538	43.08	5280	5300	5220	6790	3670	5230	5253.57	6.41	4550	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2228	36.21	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	12	N	N
107	20250107	150307	57	100.00	KOSPI	증권	N	N	N	N	N	5230	0	3	0.00	89689990	17071	41.94	5280	5300	5220	6790	3670	5230	5253.94	6.41	3933	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2220	36.07	0.22	12	0.04	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5300	-1.32	20250107	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
108	20250107	140306	57	100.00	KOSPI	증권	N	N	N	N	N	5240	10	2	0.19	70837520	13467	33.08	5280	5300	5230	6790	3670	5230	5260.08	6.41	3387	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2224	36.14	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.56	3745	20240117	39.92	5300	-1.13	20250107	5150	1.75	20250106	6280	-16.56	20240906	3745	39.92	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
109	20250107	130307	57	100.00	KOSPI	증권	N	N	N	N	N	5290	60	2	1.15	52444850	9955	24.46	5280	5300	5230	6790	3670	5230	5268.19	6.41	3622	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2245	36.48	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5300	-0.19	20250107	5150	2.72	20250106	6280	-15.76	20240906	3745	41.26	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
110	20250107	120307	57	100.00	KOSPI	증권	N	N	N	N	N	5250	20	2	0.38	46669880	8856	21.76	5280	5300	5230	6790	3670	5230	5269.86	6.41	3689	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2228	36.21	0.22	12	0.02	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5300	-0.94	20250107	5150	1.94	20250106	6280	-16.40	20240906	3745	40.19	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
111	20250107	110304	57	100.00	KOSPI	증권	N	N	N	N	N	5280	50	2	0.96	38423690	7287	17.90	5280	5300	5230	6790	3670	5230	5272.91	6.41	3431	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2241	36.41	0.22	12	0.02	145.00	23875.00	6280	20240906	-15.92	3745	20240117	40.99	5300	-0.38	20250107	5150	2.52	20250106	6280	-15.92	20240906	3745	40.99	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
112	20250107	100308	57	100.00	KOSPI	증권	N	N	N	N	N	5260	30	2	0.57	6436790	1226	3.01	5280	5290	5230	6790	3670	5230	5250.24	6.41	453	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2233	36.28	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.24	3745	20240117	40.45	5290	-0.57	20250107	5150	2.14	20250106	6280	-16.24	20240906	3745	40.45	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
113	20250107	090306	57	100.00	KOSPI	증권	N	N	N	N	N	5290	60	2	1.15	438260	83	0.20	5280	5290	5280	6790	3670	5230	5280.24	6.41	77	5296	5262	5206	5172	5116	5280	5190	2122	1560	5000	3970	10	1	42446389	2245	36.48	0.22	12	0.00	145.00	23875.00	6280	20240906	-15.76	3745	20240117	41.26	5290	0.00	20250107	5150	2.72	20250106	6280	-15.76	20240906	3745	41.26	20240117	0.13	N	016610	5000	2122 억	2722835	N	N	0	N	N
114	20250106	160302	57	100.00	KOSPI	증권	N	N	N	N	N	5230	40	2	0.77	211449990	40706	206.00	5210	5240	5150	6740	3640	5190	5194.39	6.40	2480	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2220	36.07	0.22	12	0.10	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5250	-0.38	20250103	5150	1.55	20250106	6280	-16.72	20240906	3745	39.65	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
115	20250106	150304	57	100.00	KOSPI	증권	N	N	N	N	N	5190	0	3	0.00	152642390	29407	148.82	5210	5220	5150	6740	3640	5190	5190.68	6.40	-5246	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2203	35.79	0.22	12	0.07	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5250	-1.14	20250103	5150	0.78	20250106	6280	-17.36	20240906	3745	38.58	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
116	20250106	140303	57	100.00	KOSPI	증권	N	N	N	N	N	5200	10	2	0.19	107341720	20690	104.71	5210	5210	5150	6740	3640	5190	5188.10	6.40	-4847	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2207	35.86	0.22	12	0.05	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5250	-0.95	20250103	5150	0.97	20250106	6280	-17.20	20240906	3745	38.85	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
117	20250106	130301	57	100.00	KOSPI	증권	N	N	N	N	N	5210	20	2	0.39	89087390	17179	86.94	5210	5210	5150	6740	3640	5190	5185.83	6.40	-4496	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2211	35.93	0.22	12	0.04	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5250	-0.76	20250103	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
118	20250106	120301	57	100.00	KOSPI	증권	N	N	N	N	N	5200	10	2	0.19	72859580	14055	71.13	5210	5210	5150	6740	3640	5190	5183.89	6.40	-3794	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2207	35.86	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5250	-0.95	20250103	5150	0.97	20250106	6280	-17.20	20240906	3745	38.85	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
119	20250106	110302	57	100.00	KOSPI	증권	N	N	N	N	N	5210	20	2	0.39	69967130	13499	68.31	5210	5210	5150	6740	3640	5190	5183.13	6.40	-3758	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2211	35.93	0.22	12	0.03	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5250	-0.76	20250103	5150	1.17	20250106	6280	-17.04	20240906	3745	39.12	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
120	20250106	100301	57	100.00	KOSPI	증권	N	N	N	N	N	5170	-20	5	-0.39	35135370	6792	34.37	5210	5210	5150	6740	3640	5190	5173.05	6.40	-1802	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2194	35.66	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	5250	-1.52	20250103	5150	0.39	20250106	6280	-17.68	20240906	3745	38.05	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
121	20250106	090259	57	100.00	KOSPI	증권	N	N	N	N	N	5190	0	3	0.00	1030100	198	1.00	5210	5210	5190	6740	3640	5190	5202.59	6.40	-56	5283	5236	5203	5156	5123	5230	5150	2122	1550	5000	3940	10	1	42446389	2203	35.79	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5250	-1.14	20250103	5170	0.39	20250102	6280	-17.36	20240906	3745	38.58	20240117	0.13	N	016610	5000	2122 억	2717147	N	N	0	N	N
122	20250103	160301	57	100.00	KOSPI	증권	N	N	N	N	N	5190	0	3	0.00	102806850	19758	64.10	5190	5250	5170	6740	3640	5190	5203.31	6.42	-9214	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2203	35.79	0.22	12	0.05	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5250	-1.14	20250103	5170	0.39	20250103	6280	-17.36	20240906	3745	38.58	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
123	20250103	150301	57	100.00	KOSPI	증권	N	N	N	N	N	5190	0	3	0.00	98353830	18900	61.32	5190	5250	5170	6740	3640	5190	5203.91	6.42	-8737	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2203	35.79	0.22	12	0.04	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5250	-1.14	20250103	5170	0.39	20250103	6280	-17.36	20240906	3745	38.58	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
124	20250103	140300	57	100.00	KOSPI	증권	N	N	N	N	N	5190	0	3	0.00	82413800	15828	51.35	5190	5250	5170	6740	3640	5190	5206.84	6.42	-8503	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2203	35.79	0.22	12	0.04	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5250	-1.14	20250103	5170	0.39	20250103	6280	-17.36	20240906	3745	38.58	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
125	20250103	130300	57	100.00	KOSPI	증권	N	N	N	N	N	5200	10	2	0.19	47713060	9141	29.66	5190	5250	5190	6740	3640	5190	5219.68	6.42	-3397	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2207	35.86	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5250	-0.95	20250103	5170	0.58	20250102	6280	-17.20	20240906	3745	38.85	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
126	20250103	120300	57	100.00	KOSPI	증권	N	N	N	N	N	5200	10	2	0.19	41616710	7970	25.86	5190	5250	5190	6740	3640	5190	5221.67	6.42	-2770	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2207	35.86	0.22	12	0.02	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5250	-0.95	20250103	5170	0.58	20250102	6280	-17.20	20240906	3745	38.85	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
127	20250103	110301	57	100.00	KOSPI	증권	N	N	N	N	N	5230	40	2	0.77	7087290	1355	4.40	5190	5250	5190	6740	3640	5190	5230.47	6.42	22	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2220	36.07	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5250	-0.38	20250103	5170	1.16	20250102	6280	-16.72	20240906	3745	39.65	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
128	20250103	100300	57	100.00	KOSPI	증권	N	N	N	N	N	5230	40	2	0.77	2936690	561	1.82	5190	5250	5190	6740	3640	5190	5234.74	6.42	237	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2220	36.07	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.72	3745	20240117	39.65	5250	-0.38	20250103	5170	1.16	20250102	6280	-16.72	20240906	3745	39.65	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
129	20250103	090301	57	100.00	KOSPI	증권	N	N	N	N	N	5250	60	2	1.16	177540	34	0.11	5190	5250	5190	6740	3640	5190	5221.76	6.42	17	5256	5222	5196	5162	5136	5210	5150	2122	1550	5000	3940	10	1	42446389	2228	36.21	0.22	12	0.00	145.00	23875.00	6280	20240906	-16.40	3745	20240117	40.19	5250	0.00	20250103	5170	1.55	20250102	6280	-16.40	20240906	3745	40.19	20240117	0.11	N	016610	5000	2122 억	2727133	N	N	0	N	N
130	20250102	160259	57	100.00	KOSPI	증권	N	N	N	N	N	5190	20	2	0.39	160265570	30822	70.65	5200	5230	5170	6720	3620	5170	5199.71	6.44	-4838	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2203	35.79	0.22	12	0.07	145.00	23875.00	6280	20240906	-17.36	3745	20240117	38.58	5230	-0.76	20250102	5170	0.39	20250102	6280	-17.36	20240906	3745	38.58	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
131	20250102	150300	57	100.00	KOSPI	증권	N	N	N	N	N	5210	40	2	0.77	145200600	27922	64.00	5200	5230	5170	6720	3620	5170	5200.22	6.44	-4813	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2211	35.93	0.22	12	0.07	145.00	23875.00	6280	20240906	-17.04	3745	20240117	39.12	5230	-0.38	20250102	5170	0.77	20250102	6280	-17.04	20240906	3745	39.12	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
132	20250102	140258	57	100.00	KOSPI	증권	N	N	N	N	N	5220	50	2	0.97	142760510	27453	62.93	5200	5230	5170	6720	3620	5170	5200.18	6.44	-4729	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2216	36.00	0.22	12	0.06	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5230	-0.19	20250102	5170	0.97	20250102	6280	-16.88	20240906	3745	39.39	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
133	20250102	130259	57	100.00	KOSPI	증권	N	N	N	N	N	5200	30	2	0.58	91303770	17543	40.21	5200	5230	5170	6720	3620	5170	5204.57	6.44	-3815	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2207	35.86	0.22	12	0.04	145.00	23875.00	6280	20240906	-17.20	3745	20240117	38.85	5230	-0.57	20250102	5170	0.58	20250102	6280	-17.20	20240906	3745	38.85	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
134	20250102	120259	57	100.00	KOSPI	증권	N	N	N	N	N	5220	50	2	0.97	72939130	14013	32.12	5200	5230	5170	6720	3620	5170	5205.10	6.44	-3086	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2216	36.00	0.22	12	0.03	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5230	-0.19	20250102	5170	0.97	20250102	6280	-16.88	20240906	3745	39.39	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
135	20250102	110250	57	100.00	KOSPI	증권	N	N	N	N	N	5220	50	2	0.97	32660510	6275	14.38	5200	5220	5170	6720	3620	5170	5204.86	6.44	221	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2216	36.00	0.22	12	0.01	145.00	23875.00	6280	20240906	-16.88	3745	20240117	39.39	5220	0.00	20250102	5170	0.97	20250102	6280	-16.88	20240906	3745	39.39	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
136	20250102	100257	57	100.00	KOSPI	증권	N	N	N	N	N	5170	0	3	0.00	792610	153	0.35	5200	5200	5170	6720	3620	5170	5180.46	6.44	21	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2194	35.66	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	5200	-0.58	20250102	5170	0.00	20250102	6280	-17.68	20240906	3745	38.05	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N
137	20250102	090256	57	100.00	KOSPI	증권	N	N	N	N	N	5170	0	3	0.00	0	0	0.00	0	0	0	6720	3620	5170	0.00	6.44	0	5283	5226	5183	5126	5083	5255	5155	2122	1550	5000	3920	10	1	42446389	2194	35.66	0.22	12	0.00	145.00	23875.00	6280	20240906	-17.68	3745	20240117	38.05	0	0.00	0	0	0.00	0	6280	-17.68	20240906	3745	38.05	20240117	0.21	N	016610	5000	2122 억	2732104	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History