KissMeData/057050/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	foreignNetBuyingQuantity	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	160558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	46800	2950	2	6.73	2519980800	54605	611.20	44050	47700	43950	57000	30700	43850	46148.90	30.35	4865	6337	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5616	4.12	0.27	12	0.46	11350.00	176277.00	62000	20240403	-24.52	40300	20240119	16.13	47700	-1.89	20250124	43350	7.96	20250113	62000	-24.52	20240403	40650	15.13	20240125	0.15	N	057050	5000	600 억	1784531	N	N	50	N	N
3	20250124	150557	55	60.00	KOSPI	유통	N	N	N	Y	60	N	46750	2900	2	6.61	2401194250	52061	582.73	44050	47700	43950	57000	30700	43850	46122.71	30.34	4442	5849	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5610	4.12	0.27	12	0.43	11350.00	176277.00	62000	20240403	-24.60	40300	20240119	16.00	47700	-1.99	20250124	43350	7.84	20250113	62000	-24.60	20240403	40650	15.01	20240125	0.15	N	057050	5000	600 억	1784108	N	N	14	N	N
4	20250124	140557	55	60.00	KOSPI	유통	N	N	N	Y	60	N	46600	2750	2	6.27	1898179150	41266	461.90	44050	47700	43950	57000	30700	43850	45998.62	30.31	2505	3587	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5592	4.11	0.26	12	0.34	11350.00	176277.00	62000	20240403	-24.84	40300	20240119	15.63	47700	-2.31	20250124	43350	7.50	20250113	62000	-24.84	20240403	40650	14.64	20240125	0.15	N	057050	5000	600 억	1782171	N	N	14	N	N
5	20250124	130558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44500	650	2	1.48	265274050	5974	66.87	44050	44700	43950	57000	30700	43850	44404.76	30.25	-767	90	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5340	3.92	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	45300	-1.77	20250102	43350	2.65	20250113	62000	-28.23	20240403	40650	9.47	20240125	0.15	N	057050	5000	600 억	1778899	N	N	14	N	N
6	20250124	120555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44450	600	2	1.37	211443800	4767	53.36	44050	44550	43950	57000	30700	43850	44355.74	30.26	-243	432	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5334	3.92	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	45300	-1.88	20250102	43350	2.54	20250113	62000	-28.31	20240403	40650	9.35	20240125	0.15	N	057050	5000	600 억	1779423	N	N	14	N	N
7	20250124	110557	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44450	600	2	1.37	157945250	3565	39.90	44050	44500	43950	57000	30700	43850	44304.42	30.27	-31	447	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5334	3.92	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	45300	-1.88	20250102	43350	2.54	20250113	62000	-28.31	20240403	40650	9.35	20240125	0.15	N	057050	5000	600 억	1779635	N	N	14	N	N
8	20250124	100555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44400	550	2	1.25	96286250	2177	24.37	44050	44400	43950	57000	30700	43850	44228.87	30.27	165	397	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5328	3.91	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	45300	-1.99	20250102	43350	2.42	20250113	62000	-28.39	20240403	40650	9.23	20240125	0.15	N	057050	5000	600 억	1779831	N	N	14	N	N
9	20250124	090558	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	250	2	0.57	6699450	152	1.70	44050	44150	44000	57000	30700	43850	44075.33	30.27	26	47	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40650	8.49	20240125	0.15	N	057050	5000	600 억	1779692	N	N	14	N	N
10	20250123	160556	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43850	0	3	0.00	392275700	8934	123.79	43850	44150	43650	57000	30700	43850	43908.18	30.27	-3688	-4082	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5262	3.86	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	45300	-3.20	20250102	43350	1.15	20250113	62000	-29.27	20240403	40650	7.87	20240125	0.15	N	057050	5000	600 억	1779666	N	N	14	N	N
11	20250123	150555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43850	0	3	0.00	374263700	8523	118.10	43850	44150	43650	57000	30700	43850	43912.20	30.27	-3393	-3779	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5262	3.86	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	45300	-3.20	20250102	43350	1.15	20250113	62000	-29.27	20240403	40650	7.87	20240125	0.15	N	057050	5000	600 억	1779961	N	N	12	N	N
12	20250123	140555	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	100	2	0.23	317474500	7228	100.15	43850	44150	43650	57000	30700	43850	43922.87	30.29	-2449	-2611	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5274	3.87	0.25	12	0.06	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40650	8.12	20240125	0.15	N	057050	5000	600 억	1780905	N	N	12	N	N
13	20250123	130553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	50	2	0.11	268686050	6117	84.76	43850	44150	43650	57000	30700	43850	43924.48	30.30	-1505	-1658	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5268	3.87	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40650	8.00	20240125	0.15	N	057050	5000	600 억	1781849	N	N	12	N	N
14	20250123	120554	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	50	2	0.11	217085750	4942	68.48	43850	44150	43650	57000	30700	43850	43926.70	30.32	-747	-904	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5268	3.87	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40650	8.00	20240125	0.15	N	057050	5000	600 억	1782607	N	N	12	N	N
15	20250123	110549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43850	0	3	0.00	166962400	3801	52.67	43850	44150	43650	57000	30700	43850	43925.91	30.33	-7	-155	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5262	3.86	0.25	12	0.03	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	45300	-3.20	20250102	43350	1.15	20250113	62000	-29.27	20240403	40650	7.87	20240125	0.15	N	057050	5000	600 억	1783347	N	N	12	N	N
16	20250123	100553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	150	2	0.34	118832950	2705	37.48	43850	44150	43650	57000	30700	43850	43930.85	30.34	720	582	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5280	3.88	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40650	8.24	20240125	0.15	N	057050	5000	600 억	1784074	N	N	12	N	N
17	20250123	090553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	250	2	0.57	3389250	77	1.07	43850	44150	43850	57000	30700	43850	44016.23	30.33	-26	-41	44383	44116	43883	43616	43383	44100	43600	600	13150	5000	33320	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40650	8.49	20240125	0.15	N	057050	5000	600 억	1783328	N	N	12	N	N
18	20250122	160550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43850	-200	5	-0.45	316286750	7216	124.65	43850	44150	43650	57200	30850	44050	43831.31	30.33	-3531	-4012	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5262	3.86	0.25	12	0.06	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	45300	-3.20	20250102	43350	1.15	20250113	62000	-29.27	20240403	40650	7.87	20240125	0.15	N	057050	5000	600 억	1783354	N	N	12	N	N
19	20250122	150551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	-50	5	-0.11	295611950	6746	116.53	43850	44150	43650	57200	30850	44050	43820.33	30.34	-3178	-3650	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5280	3.88	0.25	12	0.06	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40650	8.24	20240125	0.15	N	057050	5000	600 억	1783707	N	N	41	N	N
20	20250122	140549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43700	-350	5	-0.79	197450050	4507	77.85	43850	44150	43650	57200	30850	44050	43809.64	30.35	-2248	-2680	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5244	3.85	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.52	40300	20240119	8.44	45300	-3.53	20250102	43350	0.81	20250113	62000	-29.52	20240403	40650	7.50	20240125	0.15	N	057050	5000	600 억	1784637	N	N	41	N	N
21	20250122	130551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43800	-250	5	-0.57	139618950	3184	55.00	43850	44150	43700	57200	30850	44050	43850.17	30.36	-1989	-2394	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5256	3.86	0.25	12	0.03	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	45300	-3.31	20250102	43350	1.04	20250113	62000	-29.35	20240403	40650	7.75	20240125	0.15	N	057050	5000	600 억	1784896	N	N	41	N	N
22	20250122	120549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43700	-350	5	-0.79	123300850	2811	48.56	43850	44150	43700	57200	30850	44050	43863.70	30.36	-1785	-2081	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5244	3.85	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.52	40300	20240119	8.44	45300	-3.53	20250102	43350	0.81	20250113	62000	-29.52	20240403	40650	7.50	20240125	0.15	N	057050	5000	600 억	1785100	N	N	41	N	N
23	20250122	110550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	-150	5	-0.34	57898900	1318	22.77	43850	44150	43800	57200	30850	44050	43929.36	30.38	-667	-690	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5268	3.87	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40650	8.00	20240125	0.15	N	057050	5000	600 억	1786218	N	N	41	N	N
24	20250122	100550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43850	-200	5	-0.45	25933550	590	10.19	43850	44150	43850	57200	30850	44050	43955.17	30.38	-250	-250	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5262	3.86	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.27	40300	20240119	8.81	45300	-3.20	20250102	43350	1.15	20250113	62000	-29.27	20240403	40650	7.87	20240125	0.15	N	057050	5000	600 억	1786635	N	N	41	N	N
25	20250122	090551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	100	2	0.23	10718100	244	4.21	43850	44150	43850	57200	30850	44050	43926.64	30.39	-14	-14	44583	44316	44083	43816	43583	44300	43800	600	13150	5000	33470	50	1	12000000	5298	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40650	8.61	20240125	0.15	N	057050	5000	600 억	1786871	N	N	41	N	N
26	20250121	160547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44050	50	2	0.11	255502950	5787	101.42	44050	44350	43850	57200	30800	44000	44151.19	30.39	-1792	-1416	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5286	3.88	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.95	40300	20240119	9.31	45300	-2.76	20250102	43350	1.61	20250113	62000	-28.95	20240403	40650	8.36	20240125	0.15	N	057050	5000	600 억	1786885	N	N	41	N	N
27	20250121	150549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	-50	5	-0.11	233618100	5290	92.71	44050	44350	43850	57200	30800	44000	44162.21	30.39	-1527	-1147	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5274	3.87	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40650	8.12	20240125	0.15	N	057050	5000	600 억	1787150	N	N	26	N	N
28	20250121	140549	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44300	300	2	0.68	176582400	3999	70.08	44050	44350	43850	57200	30800	44000	44156.64	30.40	-1168	-1159	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5316	3.90	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	45300	-2.21	20250102	43350	2.19	20250113	62000	-28.55	20240403	40650	8.98	20240125	0.15	N	057050	5000	600 억	1787509	N	N	26	N	N
29	20250121	130548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44300	300	2	0.68	140945350	3194	55.98	44050	44350	43850	57200	30800	44000	44128.16	30.41	-781	-772	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5316	3.90	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	45300	-2.21	20250102	43350	2.19	20250113	62000	-28.55	20240403	40650	8.98	20240125	0.15	N	057050	5000	600 억	1787896	N	N	26	N	N
30	20250121	120539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44300	300	2	0.68	115123100	2611	45.76	44050	44350	43850	57200	30800	44000	44091.57	30.41	-573	-564	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5316	3.90	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	45300	-2.21	20250102	43350	2.19	20250113	62000	-28.55	20240403	40650	8.98	20240125	0.15	N	057050	5000	600 억	1788104	N	N	26	N	N
31	20250121	110522	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	200	2	0.45	89528050	2033	35.63	44050	44200	43850	57200	30800	44000	44037.41	30.41	-461	-453	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5304	3.89	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40650	8.73	20240125	0.15	N	057050	5000	600 억	1788216	N	N	26	N	N
32	20250121	100517	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	-50	5	-0.11	43006300	977	17.12	44050	44200	43850	57200	30800	44000	44018.73	30.42	-196	-196	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5274	3.87	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40650	8.12	20240125	0.15	N	057050	5000	600 억	1788481	N	N	26	N	N
33	20250121	090548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	150	2	0.34	529200	12	0.21	44050	44150	44050	57200	30800	44000	44100.00	30.42	31	5	44500	44250	43950	43700	43400	44375	43825	600	13200	5000	33440	50	1	12000000	5298	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40650	8.61	20240125	0.15	N	057050	5000	600 억	1788708	N	N	26	N	N
34	20250120	160545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	350	2	0.80	250953200	5705	59.93	43750	44200	43650	56700	30600	43650	43988.29	30.42	-779	1924	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5280	3.88	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40650	8.24	20240125	0.15	N	057050	5000	600 억	1788677	N	N	26	N	N
35	20250120	150548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	250	2	0.57	244449450	5557	58.37	43750	44200	43650	56700	30600	43650	43989.46	30.42	-712	2008	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5268	3.87	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40650	8.00	20240125	0.15	N	057050	5000	600 억	1788744	N	N	29	N	N
36	20250120	140546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43800	150	2	0.34	205371700	4667	49.02	43750	44200	43650	56700	30600	43650	44005.08	30.42	-658	1722	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5256	3.86	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	45300	-3.31	20250102	43350	1.04	20250113	62000	-29.35	20240403	40650	7.75	20240125	0.15	N	057050	5000	600 억	1788798	N	N	29	N	N
37	20250120	130545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	450	2	1.03	149991950	3407	35.79	43750	44200	43650	56700	30600	43650	44024.64	30.42	-540	1463	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5292	3.89	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40650	8.49	20240125	0.15	N	057050	5000	600 억	1788916	N	N	29	N	N
38	20250120	120548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	250	2	0.57	123563000	2808	29.50	43750	44150	43650	56700	30600	43650	44003.92	30.43	-328	1146	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5268	3.87	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40650	8.00	20240125	0.15	N	057050	5000	600 억	1789128	N	N	29	N	N
39	20250120	110548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	350	2	0.80	94832550	2156	22.65	43750	44150	43650	56700	30600	43650	43985.41	30.43	-106	867	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5280	3.88	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40650	8.24	20240125	0.15	N	057050	5000	600 억	1789350	N	N	29	N	N
40	20250120	100547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	500	2	1.15	64581450	1470	15.44	43750	44150	43650	56700	30600	43650	43932.96	30.43	7	502	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5298	3.89	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40650	8.61	20240125	0.15	N	057050	5000	600 억	1789463	N	N	29	N	N
41	20250120	090548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43800	150	2	0.34	3283150	75	0.79	43750	43800	43750	56700	30600	43650	43775.33	30.43	-23	7	44483	44066	43783	43366	43083	43925	43225	600	13050	5000	33170	50	1	12000000	5256	3.86	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	45300	-3.31	20250102	43350	1.04	20250113	62000	-29.35	20240403	40650	7.75	20240125	0.15	N	057050	5000	600 억	1789433	N	N	29	N	N
42	20250117	160545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43650	-350	5	-0.80	415524600	9488	170.40	44050	44200	43500	57200	30800	44000	43794.75	30.43	-1917	-1998	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5238	3.85	0.25	12	0.08	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	45300	-3.64	20250102	43350	0.69	20250113	62000	-29.60	20240403	40300	8.31	20240119	0.15	N	057050	5000	600 억	1789456	N	N	29	N	N
43	20250117	150546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43650	-350	5	-0.80	351853150	8027	144.16	44050	44200	43600	57200	30800	44000	43833.70	30.43	-2190	-2283	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5238	3.85	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	45300	-3.64	20250102	43350	0.69	20250113	62000	-29.60	20240403	40300	8.31	20240119	0.15	N	057050	5000	600 억	1789183	N	N	34	N	N
44	20250117	140547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	0	3	0.00	73941850	1678	30.14	44050	44200	43950	57200	30800	44000	44065.46	30.45	-1064	-1169	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5280	3.88	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40300	9.18	20240119	0.15	N	057050	5000	600 억	1790309	N	N	34	N	N
45	20250117	130546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	0	3	0.00	61831200	1403	25.20	44050	44200	43950	57200	30800	44000	44070.71	30.45	-898	-999	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5280	3.88	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40300	9.18	20240119	0.15	N	057050	5000	600 억	1790475	N	N	34	N	N
46	20250117	120547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	-50	5	-0.11	51227200	1162	20.87	44050	44200	43950	57200	30800	44000	44085.37	30.45	-729	-835	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5274	3.87	0.25	12	0.01	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40300	9.06	20240119	0.15	N	057050	5000	600 억	1790644	N	N	34	N	N
47	20250117	110546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	100	2	0.23	15438100	350	6.29	44050	44200	44000	57200	30800	44000	44108.86	30.46	-175	-170	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40300	9.43	20240119	0.15	N	057050	5000	600 억	1791198	N	N	34	N	N
48	20250117	100547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	0	3	0.00	6220400	141	2.53	44050	44150	44000	57200	30800	44000	44116.31	30.46	-34	-44	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5280	3.88	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40300	9.18	20240119	0.15	N	057050	5000	600 억	1791339	N	N	34	N	N
49	20250117	090548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	100	2	0.23	176250	4	0.07	44050	44100	44050	57200	30800	44000	44062.50	30.47	6	1	44600	44300	44100	43800	43600	44250	43750	600	13200	5000	33440	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40300	9.43	20240119	0.15	N	057050	5000	600 억	1791379	N	N	34	N	N
50	20250116	160543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44000	50	2	0.11	245493750	5566	98.90	44000	44400	43900	57100	30800	43950	44105.96	30.47	-2581	-2874	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5280	3.88	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.03	40300	20240119	9.18	45300	-2.87	20250102	43350	1.50	20250113	62000	-29.03	20240403	40300	9.18	20240119	0.16	N	057050	5000	600 억	1791373	N	N	34	N	N
51	20250116	150520	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	250	2	0.57	233037450	5283	93.87	44000	44400	43900	57100	30800	43950	44110.82	30.47	-2365	-2667	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5304	3.89	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1791589	N	N	0	N	N
52	20250116	140545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	0	3	0.00	206446300	4680	83.16	44000	44400	43900	57100	30800	43950	44112.46	30.48	-2008	-2315	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5274	3.87	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40300	9.06	20240119	0.16	N	057050	5000	600 억	1791946	N	N	0	N	N
53	20250116	130545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	200	2	0.46	163555500	3706	65.85	44000	44400	43900	57100	30800	43950	44132.62	30.48	-1679	-1726	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5298	3.89	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40300	9.55	20240119	0.16	N	057050	5000	600 억	1792275	N	N	0	N	N
54	20250116	120545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44050	100	2	0.23	126932300	2876	51.10	44000	44400	43900	57100	30800	43950	44135.01	30.49	-1231	-1260	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5286	3.88	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.95	40300	20240119	9.31	45300	-2.76	20250102	43350	1.61	20250113	62000	-28.95	20240403	40300	9.31	20240119	0.16	N	057050	5000	600 억	1792723	N	N	0	N	N
55	20250116	110547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	0	3	0.00	89092400	2017	35.84	44000	44400	43950	57100	30800	43950	44170.75	30.49	-905	-926	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5274	3.87	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40300	9.06	20240119	0.16	N	057050	5000	600 억	1793049	N	N	0	N	N
56	20250116	100546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	250	2	0.57	43203100	976	17.34	44000	44400	44000	57100	30800	43950	44265.47	30.50	-280	-288	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5304	3.89	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1793674	N	N	0	N	N
57	20250116	090546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	150	2	0.34	4933500	112	1.99	44000	44100	44000	57100	30800	43950	44049.11	30.51	24	24	44650	44300	44100	43750	43550	44200	43650	600	13150	5000	33400	50	1	12000000	5292	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40300	9.43	20240119	0.16	N	057050	5000	600 억	1793978	N	N	0	N	N
58	20250115	160543	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	-150	5	-0.34	249146700	5627	56.72	44100	44450	43900	57300	30900	44100	44277.00	30.51	-580	-1458	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5274	3.87	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40300	9.06	20240119	0.16	N	057050	5000	600 억	1793954	N	N	39	N	N
59	20250115	150545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	-200	5	-0.45	238684050	5389	54.32	44100	44450	43900	57300	30900	44100	44290.97	30.51	-512	-1264	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5268	3.87	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43350	1.27	20250113	62000	-29.19	20240403	40300	8.93	20240119	0.16	N	057050	5000	600 억	1794022	N	N	39	N	N
60	20250115	140546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	100	2	0.23	189624300	4276	43.10	44100	44450	44100	57300	30900	44100	44346.19	30.52	-250	-684	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5304	3.89	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1794284	N	N	39	N	N
61	20250115	130544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44350	250	2	0.57	159778050	3603	36.32	44100	44450	44100	57300	30900	44100	44345.84	30.52	-14	-350	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5322	3.91	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	45300	-2.10	20250102	43350	2.31	20250113	62000	-28.47	20240403	40300	10.05	20240119	0.16	N	057050	5000	600 억	1794520	N	N	39	N	N
62	20250115	120538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44400	300	2	0.68	137138250	3093	31.18	44100	44450	44100	57300	30900	44100	44338.26	30.52	151	-83	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5328	3.91	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	45300	-1.99	20250102	43350	2.42	20250113	62000	-28.39	20240403	40300	10.17	20240119	0.16	N	057050	5000	600 억	1794685	N	N	39	N	N
63	20250115	110544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44400	300	2	0.68	106238300	2397	24.16	44100	44450	44100	57300	30900	44100	44321.36	30.52	232	103	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5328	3.91	0.25	12	0.02	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	45300	-1.99	20250102	43350	2.42	20250113	62000	-28.39	20240403	40300	10.17	20240119	0.16	N	057050	5000	600 억	1794766	N	N	39	N	N
64	20250115	100544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	100	2	0.23	36228500	818	8.25	44100	44350	44100	57300	30900	44100	44289.12	30.52	-105	-122	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5304	3.89	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1794429	N	N	39	N	N
65	20250115	090546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	50	2	0.11	176500	4	0.04	44100	44150	44100	57300	30900	44100	44125.00	30.52	9	2	44700	44400	44000	43700	43300	44550	43850	600	13200	5000	33510	50	1	12000000	5298	3.89	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40300	9.55	20240119	0.16	N	057050	5000	600 억	1794543	N	N	39	N	N
66	20250114	160532	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	600	2	1.38	437471750	9921	116.68	43600	44300	43600	56500	30450	43500	44095.53	30.52	1442	1722	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5292	3.89	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40300	9.43	20240119	0.14	N	057050	5000	600 억	1794534	N	N	39	N	N
67	20250114	150541	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	700	2	1.61	427224600	9689	113.95	43600	44300	43600	56500	30450	43500	44093.78	30.52	1371	1633	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5304	3.89	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.14	N	057050	5000	600 억	1794463	N	N	31	N	N
68	20250114	140541	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	700	2	1.61	378882100	8595	101.08	43600	44300	43600	56500	30450	43500	44081.69	30.53	1935	2156	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5304	3.89	0.25	12	0.07	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	43350	1.96	20250113	62000	-28.71	20240403	40300	9.68	20240119	0.14	N	057050	5000	600 억	1795027	N	N	31	N	N
69	20250114	130541	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	650	2	1.49	307989550	6992	82.23	43600	44200	43600	56500	30450	43500	44048.85	30.53	2222	2366	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5298	3.89	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40300	9.55	20240119	0.14	N	057050	5000	600 억	1795314	N	N	31	N	N
70	20250114	120538	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44150	650	2	1.49	255457300	5803	68.25	43600	44200	43600	56500	30450	43500	44021.59	30.53	2146	2228	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5298	3.89	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.79	40300	20240119	9.55	45300	-2.54	20250102	43350	1.85	20250113	62000	-28.79	20240403	40300	9.55	20240119	0.14	N	057050	5000	600 억	1795238	N	N	31	N	N
71	20250114	110540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44100	600	2	1.38	153898700	3501	41.17	43600	44100	43600	56500	30450	43500	43958.50	30.52	1671	1659	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5292	3.89	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.87	40300	20240119	9.43	45300	-2.65	20250102	43350	1.73	20250113	62000	-28.87	20240403	40300	9.43	20240119	0.14	N	057050	5000	600 억	1794763	N	N	31	N	N
72	20250114	100539	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43950	450	2	1.03	84133750	1914	22.51	43600	44050	43600	56500	30450	43500	43957.03	30.51	882	785	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5274	3.87	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.11	40300	20240119	9.06	45300	-2.98	20250102	43350	1.38	20250113	62000	-29.11	20240403	40300	9.06	20240119	0.14	N	057050	5000	600 억	1793974	N	N	31	N	N
73	20250114	090540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43700	200	2	0.46	218150	5	0.06	43600	43700	43600	56500	30450	43500	43630.00	30.50	45	2	44200	43850	43600	43250	43000	43725	43125	600	13000	5000	33060	50	1	12000000	5244	3.85	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.52	40300	20240119	8.44	45300	-3.53	20250102	43350	0.81	20250113	62000	-29.52	20240403	40300	8.44	20240119	0.14	N	057050	5000	600 억	1793137	N	N	31	N	N
74	20250113	160534	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43500	0	3	0.00	371100100	8503	40.29	43550	43950	43350	56500	30450	43500	43643.60	30.49	-5538	-5537	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5220	3.83	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.84	40300	20240119	7.94	45300	-3.97	20250102	43350	0.35	20250113	62000	-29.84	20240403	40300	7.94	20240119	0.15	N	057050	5000	600 억	1793092	N	N	31	N	N
75	20250113	150536	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43650	150	2	0.34	357859500	8199	38.85	43550	43950	43350	56500	30450	43500	43646.73	30.50	-5455	-5454	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5238	3.85	0.25	12	0.07	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	45300	-3.64	20250102	43350	0.69	20250113	62000	-29.60	20240403	40300	8.31	20240119	0.15	N	057050	5000	600 억	1793175	N	N	140	N	N
76	20250113	140530	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43800	300	2	0.69	312140050	7155	33.91	43550	43950	43350	56500	30450	43500	43625.44	30.51	-4648	-4662	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5256	3.86	0.25	12	0.06	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	45300	-3.31	20250102	43350	1.04	20250113	62000	-29.35	20240403	40300	8.68	20240119	0.15	N	057050	5000	600 억	1793982	N	N	140	N	N
77	20250113	130527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43800	300	2	0.69	265117950	6082	28.82	43550	43850	43350	56500	30450	43500	43590.59	30.52	-3868	-3893	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5256	3.86	0.25	12	0.05	11350.00	176277.00	62000	20240403	-29.35	40300	20240119	8.68	45300	-3.31	20250102	43350	1.04	20250113	62000	-29.35	20240403	40300	8.68	20240119	0.15	N	057050	5000	600 억	1794762	N	N	140	N	N
78	20250113	120529	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43650	150	2	0.34	221406000	5082	24.08	43550	43850	43350	56500	30450	43500	43566.71	30.53	-3275	-3289	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5238	3.85	0.25	12	0.04	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	45300	-3.64	20250102	43350	0.69	20250113	62000	-29.60	20240403	40300	8.31	20240119	0.15	N	057050	5000	600 억	1795355	N	N	140	N	N
79	20250113	110530	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43600	100	2	0.23	172984900	3971	18.82	43550	43850	43350	56500	30450	43500	43562.05	30.54	-2705	-2734	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5232	3.84	0.25	12	0.03	11350.00	176277.00	62000	20240403	-29.68	40300	20240119	8.19	45300	-3.75	20250102	43350	0.58	20250113	62000	-29.68	20240403	40300	8.19	20240119	0.15	N	057050	5000	600 억	1795925	N	N	140	N	N
80	20250113	100528	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43450	-50	5	-0.11	118990100	2730	12.94	43550	43850	43450	56500	30450	43500	43586.12	30.56	-1838	-1838	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5214	3.83	0.25	12	0.02	11350.00	176277.00	62000	20240403	-29.92	40300	20240119	7.82	45300	-4.08	20250102	43450	0.00	20250113	62000	-29.92	20240403	40300	7.82	20240119	0.15	N	057050	5000	600 억	1796792	N	N	140	N	N
81	20250113	090533	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43650	150	2	0.34	20004350	459	2.18	43550	43650	43500	56500	30450	43500	43582.46	30.58	-294	-330	45366	44432	43966	43032	42566	44200	42800	600	13000	5000	33060	50	1	12000000	5238	3.85	0.25	12	0.00	11350.00	176277.00	62000	20240403	-29.60	40300	20240119	8.31	45300	-3.64	20250102	43500	0.34	20250113	62000	-29.60	20240403	40300	8.31	20240119	0.15	N	057050	5000	600 억	1798336	N	N	140	N	N
82	20250110	160526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43500	-800	5	-1.81	930065350	21096	214.65	44300	44900	43500	57500	31050	44300	44087.59	30.59	2413	-1156	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5220	3.83	0.25	12	0.18	11350.00	176277.00	62000	20240403	-29.84	40300	20240119	7.94	45300	-3.97	20250102	43500	0.00	20250110	62000	-29.84	20240403	40300	7.94	20240119	0.15	N	057050	5000	600 억	1798630	N	N	140	N	N
83	20250110	150525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	43900	-400	5	-0.90	643341450	14537	147.91	44300	44900	43750	57500	31050	44300	44255.45	30.55	233	-1502	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5268	3.87	0.25	12	0.12	11350.00	176277.00	62000	20240403	-29.19	40300	20240119	8.93	45300	-3.09	20250102	43750	0.34	20250110	62000	-29.19	20240403	40300	8.93	20240119	0.15	N	057050	5000	600 억	1796450	N	N	203	N	N
84	20250110	140527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	350	2	0.79	302588200	6810	69.29	44300	44900	44150	57500	31050	44300	44432.92	30.53	-1013	-2583	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5358	3.93	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44100	1.25	20250109	62000	-27.98	20240403	40300	10.79	20240119	0.15	N	057050	5000	600 억	1795204	N	N	203	N	N
85	20250110	130525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44400	100	2	0.23	252894350	5691	57.91	44300	44900	44150	57500	31050	44300	44437.59	30.53	-783	-2104	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5328	3.91	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	45300	-1.99	20250102	44100	0.68	20250109	62000	-28.39	20240403	40300	10.17	20240119	0.15	N	057050	5000	600 억	1795434	N	N	203	N	N
86	20250110	120526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44300	0	3	0.00	221489150	4983	50.70	44300	44900	44150	57500	31050	44300	44448.96	30.54	-736	-1910	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5316	3.90	0.25	12	0.04	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	45300	-2.21	20250102	44100	0.45	20250109	62000	-28.55	20240403	40300	9.93	20240119	0.15	N	057050	5000	600 억	1795481	N	N	203	N	N
87	20250110	110526	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44350	50	2	0.11	168543950	3786	38.52	44300	44900	44150	57500	31050	44300	44517.68	30.54	-624	-1125	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5322	3.91	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	45300	-2.10	20250102	44100	0.57	20250109	62000	-28.47	20240403	40300	10.05	20240119	0.15	N	057050	5000	600 억	1795593	N	N	203	N	N
88	20250110	100524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	500	2	1.13	96044300	2154	21.92	44300	44900	44150	57500	31050	44300	44588.81	30.54	-178	-12	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5376	3.95	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44100	1.59	20250109	62000	-27.74	20240403	40300	11.17	20240119	0.15	N	057050	5000	600 억	1796039	N	N	203	N	N
89	20250110	090527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44250	-50	5	-0.11	1151550	26	0.26	44300	44500	44200	57500	31050	44300	44290.38	30.55	2	-13	44966	44632	44366	44032	43766	44500	43900	600	13200	5000	33660	50	1	12000000	5310	3.90	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.63	40300	20240119	9.80	45300	-2.32	20250102	44100	0.34	20250109	62000	-28.63	20240403	40300	9.80	20240119	0.15	N	057050	5000	600 억	1796219	N	N	203	N	N
90	20250109	160523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44300	-300	5	-0.67	434984350	9817	157.53	44600	44700	44100	57900	31250	44600	44309.30	30.55	-3925	-4728	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5316	3.90	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.55	40300	20240119	9.93	45300	-2.21	20250102	44100	0.45	20250109	62000	-28.55	20240403	40300	9.93	20240119	0.15	N	057050	5000	600 억	1796217	N	N	203	N	N
91	20250109	150525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44350	-250	5	-0.56	401056300	9051	145.23	44600	44700	44100	57900	31250	44600	44310.72	30.55	-3618	-4383	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5322	3.91	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	45300	-2.10	20250102	44100	0.57	20250109	62000	-28.47	20240403	40300	10.05	20240119	0.15	N	057050	5000	600 억	1796524	N	N	22	N	N
92	20250109	140524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44400	-200	5	-0.45	346562150	7822	125.51	44600	44700	44100	57900	31250	44600	44306.08	30.57	-2861	-3561	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5328	3.91	0.25	12	0.07	11350.00	176277.00	62000	20240403	-28.39	40300	20240119	10.17	45300	-1.99	20250102	44100	0.68	20250109	62000	-28.39	20240403	40300	10.17	20240119	0.15	N	057050	5000	600 억	1797281	N	N	22	N	N
93	20250109	130524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44500	-100	5	-0.22	292904350	6613	106.11	44600	44700	44100	57900	31250	44600	44292.20	30.58	-2080	-2627	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5340	3.92	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	45300	-1.77	20250102	44100	0.91	20250109	62000	-28.23	20240403	40300	10.42	20240119	0.15	N	057050	5000	600 억	1798062	N	N	22	N	N
94	20250109	120524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	-400	5	-0.90	246565200	5569	89.36	44600	44700	44100	57900	31250	44600	44274.59	30.58	-1809	-2200	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5304	3.89	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	44100	0.23	20250109	62000	-28.71	20240403	40300	9.68	20240119	0.15	N	057050	5000	600 억	1798333	N	N	22	N	N
95	20250109	110525	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	-400	5	-0.90	155583900	3509	56.31	44600	44700	44150	57900	31250	44600	44338.53	30.60	-1064	-1174	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5304	3.89	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	44150	0.11	20250109	62000	-28.71	20240403	40300	9.68	20240119	0.15	N	057050	5000	600 억	1799078	N	N	22	N	N
96	20250109	100524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44350	-250	5	-0.56	59353550	1335	21.42	44600	44700	44350	57900	31250	44600	44459.59	30.61	-490	-496	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5322	3.91	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.47	40300	20240119	10.05	45300	-2.10	20250102	44200	0.34	20250108	62000	-28.47	20240403	40300	10.05	20240119	0.15	N	057050	5000	600 억	1799652	N	N	22	N	N
97	20250109	090527	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44550	-50	5	-0.11	668900	15	0.24	44600	44600	44550	57900	31250	44600	44593.33	30.61	-5	-4	45266	44932	44566	44232	43866	45100	44400	600	13300	5000	33890	50	1	12000000	5346	3.93	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	45300	-1.66	20250102	44200	0.79	20250108	62000	-28.15	20240403	40300	10.55	20240119	0.15	N	057050	5000	600 억	1800137	N	N	22	N	N
98	20250108	160518	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44600	0	3	0.00	275477900	6178	84.69	44550	44900	44200	57900	31250	44600	44590.14	30.61	-1573	-1998	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5352	3.93	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	45300	-1.55	20250102	44200	0.90	20250108	62000	-28.06	20240403	40300	10.67	20240119	0.16	N	057050	5000	600 억	1800142	N	N	22	N	N
99	20250108	150522	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44750	150	2	0.34	258066750	5788	79.34	44550	44900	44200	57900	31250	44600	44586.52	30.62	-1308	-1756	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5370	3.94	0.25	12	0.05	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	45300	-1.21	20250102	44200	1.24	20250108	62000	-27.82	20240403	40300	11.04	20240119	0.16	N	057050	5000	600 억	1800407	N	N	1	N	N
100	20250108	140523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	200	2	0.45	233473850	5239	71.82	44550	44900	44200	57900	31250	44600	44564.58	30.62	-1056	-1497	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5376	3.95	0.25	12	0.04	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44200	1.36	20250108	62000	-27.74	20240403	40300	11.17	20240119	0.16	N	057050	5000	600 억	1800659	N	N	1	N	N
101	20250108	130524	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	200	2	0.45	194880850	4377	60.00	44550	44900	44200	57900	31250	44600	44523.84	30.63	-783	-1230	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5376	3.95	0.25	12	0.04	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44200	1.36	20250108	62000	-27.74	20240403	40300	11.17	20240119	0.16	N	057050	5000	600 억	1800932	N	N	1	N	N
102	20250108	120520	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44850	250	2	0.56	163865950	3685	50.51	44550	44900	44200	57900	31250	44600	44468.37	30.63	-623	-1147	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5382	3.95	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	45300	-0.99	20250102	44200	1.47	20250108	62000	-27.66	20240403	40300	11.29	20240119	0.16	N	057050	5000	600 억	1801092	N	N	1	N	N
103	20250108	110520	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44700	100	2	0.22	131591750	2965	40.64	44550	44750	44200	57900	31250	44600	44381.70	30.63	-461	-1077	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5364	3.94	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	45300	-1.32	20250102	44200	1.13	20250108	62000	-27.90	20240403	40300	10.92	20240119	0.16	N	057050	5000	600 억	1801254	N	N	1	N	N
104	20250108	100521	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44200	-400	5	-0.90	79725450	1797	24.63	44550	44750	44200	57900	31250	44600	44365.86	30.63	-545	-930	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5304	3.89	0.25	12	0.01	11350.00	176277.00	62000	20240403	-28.71	40300	20240119	9.68	45300	-2.43	20250102	44200	0.00	20250108	62000	-28.71	20240403	40300	9.68	20240119	0.16	N	057050	5000	600 억	1801170	N	N	1	N	N
105	20250108	090523	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44550	-50	5	-0.11	311850	7	0.10	44550	44550	44550	57900	31250	44600	44550.00	30.64	-6	-6	45100	44850	44600	44350	44100	44975	44475	600	13300	5000	33890	50	1	12000000	5346	3.93	0.25	12	0.00	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	45300	-1.66	20250102	44350	0.45	20250107	62000	-28.15	20240403	40300	10.55	20240119	0.16	N	057050	5000	600 억	1801709	N	N	1	N	N
106	20250107	160517	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44600	100	2	0.22	325362300	7286	73.87	44500	44850	44350	57800	31150	44500	44655.82	30.64	-3477	-4383	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5352	3.93	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	45300	-1.55	20250102	44350	0.56	20250107	62000	-28.06	20240403	40300	10.67	20240119	0.16	N	057050	5000	600 억	1801692	N	N	1	N	N
107	20250107	150519	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44450	-50	5	-0.11	311916150	6984	70.81	44500	44850	44350	57800	31150	44500	44661.53	30.64	-3345	-4325	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5334	3.92	0.25	12	0.06	11350.00	176277.00	62000	20240403	-28.31	40300	20240119	10.30	45300	-1.88	20250102	44350	0.23	20250107	62000	-28.31	20240403	40300	10.30	20240119	0.16	N	057050	5000	600 억	1801824	N	N	36	N	N
108	20250107	140518	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44550	50	2	0.11	263946050	5908	59.90	44500	44850	44350	57800	31150	44500	44676.04	30.65	-2730	-3502	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5346	3.93	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	45300	-1.66	20250102	44350	0.45	20250107	62000	-28.15	20240403	40300	10.55	20240119	0.16	N	057050	5000	600 억	1802439	N	N	36	N	N
109	20250107	130517	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44750	250	2	0.56	159797150	3574	36.24	44500	44850	44450	57800	31150	44500	44711.01	30.68	-954	-1426	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5370	3.94	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	45300	-1.21	20250102	44450	0.67	20250107	62000	-27.82	20240403	40300	11.04	20240119	0.16	N	057050	5000	600 억	1804215	N	N	36	N	N
110	20250107	120518	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44750	250	2	0.56	107413400	2403	24.36	44500	44850	44450	57800	31150	44500	44699.71	30.69	-368	-682	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5370	3.94	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	45300	-1.21	20250102	44450	0.67	20250107	62000	-27.82	20240403	40300	11.04	20240119	0.16	N	057050	5000	600 억	1804801	N	N	36	N	N
111	20250107	110515	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44700	200	2	0.45	72459200	1622	16.45	44500	44800	44450	57800	31150	44500	44672.75	30.70	0	-216	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5364	3.94	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	45300	-1.32	20250102	44450	0.56	20250107	62000	-27.90	20240403	40300	10.92	20240119	0.16	N	057050	5000	600 억	1805169	N	N	36	N	N
112	20250107	100520	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	150	2	0.34	29984100	672	6.81	44500	44750	44450	57800	31150	44500	44619.20	30.70	202	139	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5358	3.93	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44450	0.45	20250107	62000	-27.98	20240403	40300	10.79	20240119	0.16	N	057050	5000	600 억	1805371	N	N	36	N	N
113	20250107	090518	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	150	2	0.34	7521300	169	1.71	44500	44650	44450	57800	31150	44500	44504.73	30.70	170	139	45200	44850	44650	44300	44100	44750	44200	600	13300	5000	33820	50	1	12000000	5358	3.93	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44450	0.45	20250107	62000	-27.98	20240403	40300	10.79	20240119	0.16	N	057050	5000	600 억	1805339	N	N	36	N	N
114	20250106	160512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44500	-150	5	-0.34	439771450	9863	128.96	44700	45000	44450	58000	31300	44650	44588.17	30.70	-5349	-5462	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5340	3.92	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.23	40300	20240119	10.42	45300	-1.77	20250102	44450	0.11	20250106	62000	-28.23	20240403	40300	10.42	20240119	0.15	N	057050	5000	600 억	1805169	N	N	36	N	N
115	20250106	150513	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44550	-100	5	-0.22	402503400	9026	118.02	44700	45000	44450	58000	31300	44650	44593.77	30.71	-4750	-4845	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5346	3.93	0.25	12	0.08	11350.00	176277.00	62000	20240403	-28.15	40300	20240119	10.55	45300	-1.66	20250102	44450	0.22	20250106	62000	-28.15	20240403	40300	10.55	20240119	0.15	N	057050	5000	600 억	1805768	N	N	22	N	N
116	20250106	140512	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44600	-50	5	-0.11	282811700	6339	82.88	44700	45000	44550	58000	31300	44650	44614.56	30.73	-3609	-3678	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5352	3.93	0.25	12	0.05	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	45300	-1.55	20250102	44550	0.11	20250106	62000	-28.06	20240403	40300	10.67	20240119	0.15	N	057050	5000	600 억	1806909	N	N	22	N	N
117	20250106	130511	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44600	-50	5	-0.11	164169150	3678	48.09	44700	45000	44550	58000	31300	44650	44635.44	30.75	-2203	-2261	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5352	3.93	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	45300	-1.55	20250102	44550	0.11	20250106	62000	-28.06	20240403	40300	10.67	20240119	0.15	N	057050	5000	600 억	1808315	N	N	22	N	N
118	20250106	120510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44600	-50	5	-0.11	134459550	3012	39.38	44700	45000	44550	58000	31300	44650	44641.28	30.76	-1802	-1864	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5352	3.93	0.25	12	0.03	11350.00	176277.00	62000	20240403	-28.06	40300	20240119	10.67	45300	-1.55	20250102	44550	0.11	20250106	62000	-28.06	20240403	40300	10.67	20240119	0.15	N	057050	5000	600 억	1808716	N	N	22	N	N
119	20250106	110510	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	0	3	0.00	93131250	2086	27.28	44700	45000	44550	58000	31300	44650	44645.85	30.77	-1267	-1253	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5358	3.93	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44550	0.22	20250106	62000	-27.98	20240403	40300	10.79	20240119	0.15	N	057050	5000	600 억	1809251	N	N	22	N	N
120	20250106	100509	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	0	3	0.00	48357550	1083	14.16	44700	45000	44550	58000	31300	44650	44651.48	30.78	-580	-580	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5358	3.93	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44550	0.22	20250106	62000	-27.98	20240403	40300	10.79	20240119	0.15	N	057050	5000	600 억	1809938	N	N	22	N	N
121	20250106	090506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44700	50	2	0.11	2549550	57	0.75	44700	45000	44700	58000	31300	44650	44728.95	30.79	-16	-15	45316	44982	44816	44482	44316	44900	44400	600	13350	5000	33930	50	1	12000000	5364	3.94	0.25	12	0.00	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	45300	-1.32	20250102	44650	0.11	20250103	62000	-27.90	20240403	40300	10.92	20240119	0.15	N	057050	5000	600 억	1810502	N	N	22	N	N
122	20250103	160507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44650	-150	5	-0.33	342241750	7643	95.51	44800	45150	44650	58200	31400	44800	44778.46	30.79	-4822	-4975	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5358	3.93	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.98	40300	20240119	10.79	45300	-1.43	20250102	44650	0.00	20250103	62000	-27.98	20240403	40300	10.79	20240119	0.15	N	057050	5000	600 억	1810518	N	N	22	N	N
123	20250103	150507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44700	-100	5	-0.22	298497100	6665	83.29	44800	45150	44650	58200	31400	44800	44785.76	30.80	-4033	-4556	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5364	3.94	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	45300	-1.32	20250102	44650	0.11	20250103	62000	-27.90	20240403	40300	10.92	20240119	0.15	N	057050	5000	600 억	1811307	N	N	145	N	N
124	20250103	140508	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44750	-50	5	-0.11	199818100	4460	55.74	44800	45150	44650	58200	31400	44800	44802.26	30.83	-2764	-2774	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5370	3.94	0.25	12	0.04	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	45300	-1.21	20250102	44650	0.22	20250103	62000	-27.82	20240403	40300	11.04	20240119	0.15	N	057050	5000	600 억	1812576	N	N	145	N	N
125	20250103	130506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	0	3	0.00	162861500	3634	45.41	44800	45150	44650	58200	31400	44800	44816.04	30.84	-2113	-2108	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5376	3.95	0.25	12	0.03	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44650	0.34	20250103	62000	-27.74	20240403	40300	11.17	20240119	0.15	N	057050	5000	600 억	1813227	N	N	145	N	N
126	20250103	120506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44700	-100	5	-0.22	125422150	2797	34.95	44800	45150	44700	58200	31400	44800	44841.67	30.85	-1472	-1457	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5364	3.94	0.25	12	0.02	11350.00	176277.00	62000	20240403	-27.90	40300	20240119	10.92	45300	-1.32	20250102	44700	0.00	20250103	62000	-27.90	20240403	40300	10.92	20240119	0.15	N	057050	5000	600 억	1813868	N	N	145	N	N
127	20250103	110507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44750	-50	5	-0.11	76930250	1714	21.42	44800	45150	44750	58200	31400	44800	44883.46	30.86	-843	-854	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5370	3.94	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.82	40300	20240119	11.04	45300	-1.21	20250102	44750	0.00	20250103	62000	-27.82	20240403	40300	11.04	20240119	0.15	N	057050	5000	600 억	1814497	N	N	145	N	N
128	20250103	100506	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44850	50	2	0.11	34483800	767	9.59	44800	45150	44800	58200	31400	44800	44959.32	30.87	-279	-293	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5382	3.95	0.25	12	0.01	11350.00	176277.00	62000	20240403	-27.66	40300	20240119	11.29	45300	-0.99	20250102	44750	0.22	20250102	62000	-27.66	20240403	40300	11.29	20240119	0.15	N	057050	5000	600 억	1815061	N	N	145	N	N
129	20250103	090507	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45000	200	2	0.45	1881800	42	0.52	44800	45000	44800	58200	31400	44800	44804.76	30.87	2	-9	45500	45150	44950	44600	44400	45050	44500	600	13400	5000	34040	50	1	12000000	5400	3.96	0.26	12	0.00	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	45300	-0.66	20250102	44750	0.56	20250102	62000	-27.42	20240403	40300	11.66	20240119	0.15	N	057050	5000	600 억	1815342	N	N	145	N	N
130	20250102	160503	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	-600	5	-1.32	360133950	8002	63.52	45100	45300	44750	59000	31800	45400	45005.49	30.87	-3114	-2361	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5376	3.95	0.25	12	0.07	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44750	0.11	20250102	62000	-27.74	20240403	40300	11.17	20240119	0.16	N	057050	5000	600 억	1815070	N	N	145	N	N
131	20250102	150505	55	60.00	KOSPI	유통	N	N	N	Y	60	N	44800	-600	5	-1.32	344638800	7656	60.78	45100	45300	44800	59000	31800	45400	45015.52	30.87	-2887	-2125	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5376	3.95	0.25	12	0.06	11350.00	176277.00	62000	20240403	-27.74	40300	20240119	11.17	45300	-1.10	20250102	44800	0.00	20250102	62000	-27.74	20240403	40300	11.17	20240119	0.16	N	057050	5000	600 억	1815297	N	N	0	N	N
132	20250102	140502	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45000	-400	5	-0.88	159354650	3536	28.07	45100	45300	44850	59000	31800	45400	45066.36	30.90	-1100	-806	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5400	3.96	0.26	12	0.03	11350.00	176277.00	62000	20240403	-27.42	40300	20240119	11.66	45300	-0.66	20250102	44850	0.33	20250102	62000	-27.42	20240403	40300	11.66	20240119	0.16	N	057050	5000	600 억	1817084	N	N	0	N	N
133	20250102	130502	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45050	-350	5	-0.77	148857950	3303	26.22	45100	45300	44850	59000	31800	45400	45067.50	30.90	-976	-667	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5406	3.97	0.26	12	0.03	11350.00	176277.00	62000	20240403	-27.34	40300	20240119	11.79	45300	-0.55	20250102	44850	0.45	20250102	62000	-27.34	20240403	40300	11.79	20240119	0.16	N	057050	5000	600 억	1817208	N	N	0	N	N
134	20250102	120502	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45100	-300	5	-0.66	104713300	2326	18.46	45100	45300	44850	59000	31800	45400	45018.62	30.91	-827	-558	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5412	3.97	0.26	12	0.02	11350.00	176277.00	62000	20240403	-27.26	40300	20240119	11.91	45300	-0.44	20250102	44850	0.56	20250102	62000	-27.26	20240403	40300	11.91	20240119	0.16	N	057050	5000	600 억	1817357	N	N	0	N	N
135	20250102	110454	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45050	-350	5	-0.77	85685550	1904	15.11	45100	45300	44850	59000	31800	45400	45002.91	30.91	-667	-412	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5406	3.97	0.26	12	0.02	11350.00	176277.00	62000	20240403	-27.34	40300	20240119	11.79	45300	-0.55	20250102	44850	0.45	20250102	62000	-27.34	20240403	40300	11.79	20240119	0.16	N	057050	5000	600 억	1817517	N	N	0	N	N
136	20250102	100501	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45300	-100	5	-0.22	4060800	90	0.71	45100	45300	45100	59000	31800	45400	45120.00	30.92	-242	10	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5436	3.99	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.94	40300	20240119	12.41	45300	0.00	20250102	45100	0.44	20250102	62000	-26.94	20240403	40300	12.41	20240119	0.16	N	057050	5000	600 억	1817942	N	N	0	N	N
137	20250102	090457	55	60.00	KOSPI	유통	N	N	N	Y	60	N	45400	0	3	0.00	0	0	0.00	0	0	0	59000	31800	45400	0.00	30.92	-270	0	46900	46150	45400	44650	43900	46525	45025	600	13600	5000	34500	50	1	12000000	5448	4.00	0.26	12	0.00	11350.00	176277.00	62000	20240403	-26.77	40300	20240119	12.66	0	0.00	0	0	0.00	0	62000	-26.77	20240403	40300	12.66	20240119	0.16	N	057050	5000	600 억	1817914	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History