KissMeData/001200/price/prices-20250101.csv at 6dd39fc33f0894cfd2f0166b52bbb88bc619de0b

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2425	10	2	0.41	633186825	260539	58.87	2430	2440	2420	3135	1695	2415	2430.30	11.14	27531	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2349	7.65	0.23	12	0.27	317.00	10557.00	6460	20240625	-62.46	2320	20241209	4.53	2560	-5.27	20250107	2395	1.25	20250116	6460	-62.46	20240625	2320	4.53	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	137	N	N
3	20250124	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	20	2	0.83	586838865	241474	54.56	2430	2440	2420	3135	1695	2415	2430.24	11.14	27922	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2359	7.68	0.23	12	0.25	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
4	20250124	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	20	2	0.83	512603725	210894	47.65	2430	2440	2420	3135	1695	2415	2430.62	11.14	18963	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2359	7.68	0.23	12	0.22	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
5	20250124	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	20	2	0.83	447415775	184097	41.60	2430	2440	2420	3135	1695	2415	2430.33	11.14	12777	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2359	7.68	0.23	12	0.19	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
6	20250124	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	20	2	0.83	337782040	139005	31.41	2430	2440	2420	3135	1695	2415	2430.00	11.14	6951	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2359	7.68	0.23	12	0.14	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
7	20250124	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	15	2	0.62	287953110	118549	26.79	2430	2440	2420	3135	1695	2415	2428.98	11.14	-747	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2354	7.67	0.23	12	0.12	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
8	20250124	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	20	2	0.83	130177715	53625	12.12	2430	2435	2420	3135	1695	2415	2427.56	11.14	-14317	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2359	7.68	0.23	12	0.06	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
9	20250124	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	15	2	0.62	15729365	6473	1.46	2430	2430	2425	3135	1695	2415	2430.00	11.14	-1005	2491	2452	2431	2392	2371	2442	2382	5376	720	5000	1730	5	1	96866418	2354	7.67	0.23	12	0.01	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.95	N	001200	5000	5375 억	10790058	N	N	57	N	N
10	20250123	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2415	-40	5	-1.63	1075089775	442557	97.12	2465	2470	2410	3190	1720	2455	2429.27	11.27	-121992	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2339	7.62	0.23	12	0.46	317.00	10557.00	6460	20240625	-62.62	2320	20241209	4.09	2560	-5.66	20250107	2395	0.84	20250116	6460	-62.62	20240625	2320	4.09	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	57	N	N
11	20250123	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2420	-35	5	-1.43	1005448460	413720	90.79	2465	2470	2410	3190	1720	2455	2430.26	11.27	-113867	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2344	7.63	0.23	12	0.43	317.00	10557.00	6460	20240625	-62.54	2320	20241209	4.31	2560	-5.47	20250107	2395	1.04	20250116	6460	-62.54	20240625	2320	4.31	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
12	20250123	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	-20	5	-0.81	785182355	322759	70.83	2465	2470	2420	3190	1720	2455	2432.72	11.27	-78707	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2359	7.68	0.23	12	0.33	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
13	20250123	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	-15	5	-0.61	701749580	288471	63.31	2465	2470	2420	3190	1720	2455	2432.65	11.27	-80597	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2364	7.70	0.23	12	0.30	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2560	-4.69	20250107	2395	1.88	20250116	6460	-62.23	20240625	2320	5.17	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
14	20250123	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	-20	5	-0.81	612890225	251947	55.29	2465	2470	2420	3190	1720	2455	2432.62	11.27	-65734	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2359	7.68	0.23	12	0.26	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
15	20250123	110117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	-25	5	-1.02	526565880	216428	47.50	2465	2470	2420	3190	1720	2455	2432.98	11.27	-55963	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2354	7.67	0.23	12	0.22	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
16	20250123	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	-25	5	-1.02	417605880	171607	37.66	2465	2470	2420	3190	1720	2455	2433.50	11.27	-49299	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2354	7.67	0.23	12	0.18	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
17	20250123	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	0	3	0.00	21729770	8836	1.94	2465	2470	2455	3190	1720	2455	2459.23	11.27	-8284	2508	2481	2468	2441	2428	2475	2435	5376	735	5000	1760	5	1	96866418	2378	7.74	0.23	12	0.01	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2395	2.51	20250116	6460	-62.00	20240625	2320	5.82	20241209	5.04	N	001200	5000	5375 억	10916485	N	N	107	N	N
18	20250122	160117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	-20	5	-0.81	1125920365	454957	125.14	2485	2495	2455	3215	1735	2475	2474.87	11.33	-55128	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2378	7.74	0.23	12	0.47	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2395	2.51	20250116	6460	-62.00	20240625	2320	5.82	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	107	N	N
19	20250122	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	-15	5	-0.61	1053366805	425430	117.01	2485	2495	2455	3215	1735	2475	2476.00	11.33	-43487	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2383	7.76	0.23	12	0.44	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
20	20250122	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2480	5	2	0.20	765516265	308585	84.88	2485	2495	2455	3215	1735	2475	2480.73	11.33	22307	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2402	7.82	0.23	12	0.32	317.00	10557.00	6460	20240625	-61.61	2320	20241209	6.90	2560	-3.12	20250107	2395	3.55	20250116	6460	-61.61	20240625	2320	6.90	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
21	20250122	130117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2490	15	2	0.61	717116840	289075	79.51	2485	2495	2455	3215	1735	2475	2480.73	11.33	23118	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2412	7.85	0.24	12	0.30	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	2560	-2.73	20250107	2395	3.97	20250116	6460	-61.46	20240625	2320	7.33	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
22	20250122	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2490	15	2	0.61	657114320	264934	72.87	2485	2495	2455	3215	1735	2475	2480.29	11.33	21975	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2412	7.85	0.24	12	0.27	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	2560	-2.73	20250107	2395	3.97	20250116	6460	-61.46	20240625	2320	7.33	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
23	20250122	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2485	10	2	0.40	464679255	187614	51.60	2485	2490	2455	3215	1735	2475	2476.78	11.33	9422	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2407	7.84	0.24	12	0.19	317.00	10557.00	6460	20240625	-61.53	2320	20241209	7.11	2560	-2.93	20250107	2395	3.76	20250116	6460	-61.53	20240625	2320	7.11	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
24	20250122	100117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2480	5	2	0.20	297981240	120505	33.14	2485	2490	2455	3215	1735	2475	2472.77	11.33	-3469	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2402	7.82	0.23	12	0.12	317.00	10557.00	6460	20240625	-61.61	2320	20241209	6.90	2560	-3.12	20250107	2395	3.55	20250116	6460	-61.61	20240625	2320	6.90	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
25	20250122	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2490	15	2	0.61	15554835	6256	1.72	2485	2490	2475	3215	1735	2475	2486.39	11.33	4964	2518	2496	2468	2446	2418	2507	2457	5376	740	5000	1780	5	1	96866418	2412	7.85	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.46	2320	20241209	7.33	2560	-2.73	20250107	2395	3.97	20250116	6460	-61.46	20240625	2320	7.33	20241209	5.02	N	001200	5000	5375 억	10971518	N	N	184	N	N
26	20250121	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	15	2	0.61	897549580	363516	118.80	2470	2490	2440	3195	1725	2460	2469.06	11.24	81153	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2397	7.81	0.23	12	0.38	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	2560	-3.32	20250107	2395	3.34	20250116	6460	-61.69	20240625	2320	6.68	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	184	N	N
27	20250121	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2465	5	2	0.20	804487005	325884	106.50	2470	2490	2440	3195	1725	2460	2468.63	11.24	61109	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2388	7.78	0.23	12	0.34	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	2560	-3.71	20250107	2395	2.92	20250116	6460	-61.84	20240625	2320	6.25	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
28	20250121	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	15	2	0.61	663227940	268778	87.84	2470	2490	2440	3195	1725	2460	2467.57	11.24	31186	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2397	7.81	0.23	12	0.28	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	2560	-3.32	20250107	2395	3.34	20250116	6460	-61.69	20240625	2320	6.68	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
29	20250121	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	0	3	0.00	624333060	253036	82.69	2470	2490	2440	3195	1725	2460	2467.37	11.24	23026	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2383	7.76	0.23	12	0.26	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
30	20250121	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	0	3	0.00	571320650	231490	75.65	2470	2490	2440	3195	1725	2460	2468.01	11.24	7017	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2383	7.76	0.23	12	0.24	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
31	20250121	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	-5	5	-0.20	507844235	205576	67.18	2470	2490	2445	3195	1725	2460	2470.35	11.24	21154	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2378	7.74	0.23	12	0.21	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2395	2.51	20250116	6460	-62.00	20240625	2320	5.82	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
32	20250121	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	0	3	0.00	408032550	164845	53.87	2470	2490	2450	3195	1725	2460	2475.25	11.24	39608	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2383	7.76	0.23	12	0.17	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
33	20250121	090117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	15	2	0.61	11335415	4588	1.50	2470	2475	2460	3195	1725	2460	2470.68	11.24	2682	2493	2476	2453	2436	2413	2485	2445	5376	735	5000	1770	5	1	96866418	2397	7.81	0.23	12	0.00	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	2560	-3.32	20250107	2395	3.34	20250116	6460	-61.69	20240625	2320	6.68	20241209	5.01	N	001200	5000	5375 억	10883420	N	N	141	N	N
34	20250120	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	727888130	297180	93.45	2455	2470	2430	3185	1715	2450	2449.30	11.28	-33156	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.31	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	141	N	N
35	20250120	150117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	640470475	261549	82.25	2455	2470	2430	3185	1715	2450	2448.76	11.28	-42511	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.27	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
36	20250120	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	481552065	196999	61.95	2455	2465	2430	3185	1715	2450	2444.44	11.28	-30541	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.20	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2395	2.71	20250116	6460	-61.92	20240625	2320	6.03	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
37	20250120	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	5	2	0.20	411526310	168457	52.97	2455	2460	2430	3185	1715	2450	2442.92	11.28	-40541	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2378	7.74	0.23	12	0.17	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2395	2.51	20250116	6460	-62.00	20240625	2320	5.82	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
38	20250120	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	0	3	0.00	333127270	136449	42.91	2455	2455	2430	3185	1715	2450	2441.40	11.28	-48343	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2373	7.73	0.23	12	0.14	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2560	-4.30	20250107	2395	2.30	20250116	6460	-62.07	20240625	2320	5.60	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
39	20250120	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	-10	5	-0.41	237057565	97171	30.56	2455	2455	2430	3185	1715	2450	2439.59	11.28	-44674	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2364	7.70	0.23	12	0.10	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2560	-4.69	20250107	2395	1.88	20250116	6460	-62.23	20240625	2320	5.17	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
40	20250120	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	-10	5	-0.41	114782170	46974	14.77	2455	2455	2430	3185	1715	2450	2443.53	11.28	-10879	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2364	7.70	0.23	12	0.05	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2560	-4.69	20250107	2395	1.88	20250116	6460	-62.23	20240625	2320	5.17	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
41	20250120	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	-15	5	-0.61	42895240	17512	5.51	2455	2455	2435	3185	1715	2450	2449.48	11.28	-918	2490	2470	2440	2420	2390	2480	2430	5376	735	5000	1760	5	1	96866418	2359	7.68	0.23	12	0.02	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.99	N	001200	5000	5375 억	10931294	N	N	423	N	N
42	20250117	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	20	2	0.82	772394310	317151	22.86	2430	2460	2410	3155	1705	2430	2435.05	11.22	50976	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2373	7.73	0.23	12	0.33	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2560	-4.30	20250107	2395	2.30	20250116	6460	-62.07	20240625	2320	5.60	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	423	N	N
43	20250117	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2445	15	2	0.62	611998465	251667	18.14	2430	2460	2410	3155	1705	2430	2431.78	11.22	29196	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2368	7.71	0.23	12	0.26	317.00	10557.00	6460	20240625	-62.15	2320	20241209	5.39	2560	-4.49	20250107	2395	2.09	20250116	6460	-62.15	20240625	2320	5.39	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
44	20250117	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	10	2	0.41	512829900	211147	15.22	2430	2440	2410	3155	1705	2430	2428.78	11.22	30719	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2364	7.70	0.23	12	0.22	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2560	-4.69	20250107	2395	1.88	20250116	6460	-62.23	20240625	2320	5.17	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
45	20250117	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	5	2	0.21	434913300	179162	12.92	2430	2440	2410	3155	1705	2430	2427.49	11.22	26875	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2359	7.68	0.23	12	0.18	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
46	20250117	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	5	2	0.21	397596455	163809	11.81	2430	2440	2410	3155	1705	2430	2427.19	11.22	23228	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2359	7.68	0.23	12	0.17	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
47	20250117	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	5	2	0.21	363246160	149692	10.79	2430	2440	2410	3155	1705	2430	2426.62	11.22	26121	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2359	7.68	0.23	12	0.15	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2395	1.67	20250116	6460	-62.31	20240625	2320	4.96	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
48	20250117	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	0	3	0.00	143907365	59324	4.28	2430	2435	2410	3155	1705	2430	2425.78	11.22	-12324	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2354	7.67	0.23	12	0.06	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
49	20250117	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2420	-10	5	-0.41	10935125	4505	0.32	2430	2435	2415	3155	1705	2430	2427.29	11.22	-1618	2520	2475	2435	2390	2350	2455	2370	5376	725	5000	1740	5	1	96866418	2344	7.63	0.23	12	0.00	317.00	10557.00	6460	20240625	-62.54	2320	20241209	4.31	2560	-5.47	20250107	2395	1.04	20250116	6460	-62.54	20240625	2320	4.31	20241209	4.77	N	001200	5000	5375 억	10867001	N	N	197	N	N
50	20250116	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	5	2	0.21	3359055890	1386361	70.32	2440	2480	2395	3150	1700	2425	2422.93	10.94	284109	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2354	7.67	0.23	12	1.43	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	197	N	N
51	20250116	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	5	2	0.21	3194854115	1318765	66.89	2440	2480	2395	3150	1700	2425	2422.61	10.94	273215	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2354	7.67	0.23	12	1.36	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
52	20250116	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2425	0	3	0.00	2938495025	1213140	61.53	2440	2480	2395	3150	1700	2425	2422.22	10.94	236800	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2349	7.65	0.23	12	1.25	317.00	10557.00	6460	20240625	-62.46	2320	20241209	4.53	2560	-5.27	20250107	2395	1.25	20250116	6460	-62.46	20240625	2320	4.53	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
53	20250116	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2420	-5	5	-0.21	2832349075	1169291	59.31	2440	2480	2395	3150	1700	2425	2422.27	10.94	215270	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2344	7.63	0.23	12	1.21	317.00	10557.00	6460	20240625	-62.54	2320	20241209	4.31	2560	-5.47	20250107	2395	1.04	20250116	6460	-62.54	20240625	2320	4.31	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
54	20250116	120116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	5	2	0.21	2670428210	1102541	55.92	2440	2480	2395	3150	1700	2425	2422.06	10.94	219695	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2354	7.67	0.23	12	1.14	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
55	20250116	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	5	2	0.21	2463137260	1017060	51.58	2440	2480	2395	3150	1700	2425	2421.81	10.94	189786	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2354	7.67	0.23	12	1.05	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2560	-5.08	20250107	2395	1.46	20250116	6460	-62.38	20240625	2320	4.74	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
56	20250116	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2405	-20	5	-0.82	1917397010	791046	40.12	2440	2480	2395	3150	1700	2425	2423.87	10.94	199332	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2330	7.59	0.23	12	0.82	317.00	10557.00	6460	20240625	-62.77	2320	20241209	3.66	2560	-6.05	20250107	2395	0.42	20250116	6460	-62.77	20240625	2320	3.66	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
57	20250116	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	15	2	0.62	65785115	26962	1.37	2440	2450	2440	3150	1700	2425	2441.17	10.94	415	2558	2491	2453	2386	2348	2472	2367	5376	725	5000	1740	5	1	96866418	2364	7.70	0.23	12	0.03	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2560	-4.69	20250107	2415	1.04	20250115	6460	-62.23	20240625	2320	5.17	20241209	4.76	N	001200	5000	5375 억	10595475	N	N	363	N	N
58	20250115	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2425	-70	5	-2.81	4829478805	1966405	700.07	2495	2520	2415	3240	1750	2495	2455.99	10.83	117201	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2349	7.65	0.23	12	2.03	317.00	10557.00	6460	20240625	-62.46	2320	20241209	4.53	2560	-5.27	20250107	2415	0.41	20250115	6460	-62.46	20240625	2320	4.53	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	363	N	N
59	20250115	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	-60	5	-2.40	4438080635	1805198	642.68	2495	2520	2430	3240	1750	2495	2458.50	10.83	144413	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2359	7.68	0.23	12	1.86	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2560	-4.88	20250107	2420	0.62	20250102	6460	-62.31	20240625	2320	4.96	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
60	20250115	140117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2445	-50	5	-2.00	4159530910	1691170	602.08	2495	2520	2430	3240	1750	2495	2459.56	10.83	182663	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2368	7.71	0.23	12	1.75	317.00	10557.00	6460	20240625	-62.15	2320	20241209	5.39	2560	-4.49	20250107	2420	1.03	20250102	6460	-62.15	20240625	2320	5.39	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
61	20250115	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2445	-50	5	-2.00	3827711970	1555139	553.65	2495	2520	2430	3240	1750	2495	2461.33	10.83	192400	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2368	7.71	0.23	12	1.61	317.00	10557.00	6460	20240625	-62.15	2320	20241209	5.39	2560	-4.49	20250107	2420	1.03	20250102	6460	-62.15	20240625	2320	5.39	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
62	20250115	120117	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	-45	5	-1.80	3404102455	1381701	491.90	2495	2520	2440	3240	1750	2495	2463.70	10.83	314330	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2373	7.73	0.23	12	1.43	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2560	-4.30	20250107	2420	1.24	20250102	6460	-62.07	20240625	2320	5.60	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
63	20250115	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	-35	5	-1.40	2893134425	1173121	417.65	2495	2520	2450	3240	1750	2495	2466.18	10.83	367815	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2383	7.76	0.23	12	1.21	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2420	1.65	20250102	6460	-61.92	20240625	2320	6.03	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
64	20250115	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2495	0	3	0.00	1620465555	655708	233.44	2495	2520	2455	3240	1750	2495	2471.32	10.83	356221	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2417	7.87	0.24	12	0.68	317.00	10557.00	6460	20240625	-61.38	2320	20241209	7.54	2560	-2.54	20250107	2420	3.10	20250102	6460	-61.38	20240625	2320	7.54	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
65	20250115	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2500	5	2	0.20	18238015	7307	2.60	2495	2500	2490	3240	1750	2495	2495.98	10.83	2141	2531	2512	2476	2457	2421	2522	2467	5376	745	5000	1790	5	1	96866418	2422	7.89	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.30	2320	20241209	7.76	2560	-2.34	20250107	2420	3.31	20250102	6460	-61.30	20240625	2320	7.76	20241209	4.77	N	001200	5000	5375 억	10487781	N	N	0	N	N
66	20250114	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2495	45	2	1.84	693035940	280731	46.25	2465	2495	2440	3185	1715	2450	2468.68	10.71	110806	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2417	7.87	0.24	12	0.29	317.00	10557.00	6460	20240625	-61.38	2320	20241209	7.54	2560	-2.54	20250107	2420	3.10	20250102	6460	-61.38	20240625	2320	7.54	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
67	20250114	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2485	35	2	1.43	637248000	258330	42.56	2465	2490	2440	3185	1715	2450	2466.80	10.71	96657	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2407	7.84	0.24	12	0.27	317.00	10557.00	6460	20240625	-61.53	2320	20241209	7.11	2560	-2.93	20250107	2420	2.69	20250102	6460	-61.53	20240625	2320	7.11	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
68	20250114	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2485	35	2	1.43	590825140	239633	39.48	2465	2490	2440	3185	1715	2450	2465.54	10.71	86534	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2407	7.84	0.24	12	0.25	317.00	10557.00	6460	20240625	-61.53	2320	20241209	7.11	2560	-2.93	20250107	2420	2.69	20250102	6460	-61.53	20240625	2320	7.11	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
69	20250114	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2470	20	2	0.82	448512955	182224	30.02	2465	2480	2440	3185	1715	2450	2461.33	10.71	41977	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2393	7.79	0.23	12	0.19	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	2560	-3.52	20250107	2420	2.07	20250102	6460	-61.76	20240625	2320	6.47	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
70	20250114	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	429351725	174445	28.74	2465	2480	2440	3185	1715	2450	2461.25	10.71	39952	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.18	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2420	1.65	20250102	6460	-61.92	20240625	2320	6.03	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
71	20250114	110116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	408357205	165907	27.33	2465	2480	2440	3185	1715	2450	2461.37	10.71	35511	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.17	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2420	1.65	20250102	6460	-61.92	20240625	2320	6.03	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
72	20250114	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2460	10	2	0.41	303087730	123137	20.29	2465	2480	2440	3185	1715	2450	2461.39	10.71	26551	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2383	7.76	0.23	12	0.13	317.00	10557.00	6460	20240625	-61.92	2320	20241209	6.03	2560	-3.91	20250107	2420	1.65	20250102	6460	-61.92	20240625	2320	6.03	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
73	20250114	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2470	20	2	0.82	2346375	952	0.16	2465	2470	2460	3185	1715	2450	2465.44	10.71	-493	2560	2505	2475	2420	2390	2490	2405	5376	735	5000	1760	5	1	96866418	2393	7.79	0.23	12	0.00	317.00	10557.00	6460	20240625	-61.76	2320	20241209	6.47	2560	-3.52	20250107	2420	2.07	20250102	6460	-61.76	20240625	2320	6.47	20241209	4.89	N	001200	5000	5375 억	10371081	N	N	68	N	N
74	20250113	160116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	-95	5	-3.73	1491479720	603828	188.48	2525	2530	2445	3305	1785	2545	2470.04	10.99	-263126	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2373	7.73	0.23	12	0.62	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2560	-4.30	20250107	2420	1.24	20250102	6460	-62.07	20240625	2320	5.60	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	68	N	N
75	20250113	150116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	-90	5	-3.54	1401584380	567158	177.04	2525	2530	2445	3305	1785	2545	2471.24	10.99	-266842	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2378	7.74	0.23	12	0.59	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2420	1.45	20250102	6460	-62.00	20240625	2320	5.82	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
76	20250113	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2465	-80	5	-3.14	1300703110	526061	164.21	2525	2530	2445	3305	1785	2545	2472.53	10.99	-248221	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2388	7.78	0.23	12	0.54	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	2560	-3.71	20250107	2420	1.86	20250102	6460	-61.84	20240625	2320	6.25	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
77	20250113	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	-90	5	-3.54	1028810085	415143	129.59	2525	2530	2450	3305	1785	2545	2478.20	10.99	-234167	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2378	7.74	0.23	12	0.43	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2560	-4.10	20250107	2420	1.45	20250102	6460	-62.00	20240625	2320	5.82	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
78	20250113	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2465	-80	5	-3.14	871173770	351013	109.57	2525	2530	2460	3305	1785	2545	2481.88	10.99	-197989	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2388	7.78	0.23	12	0.36	317.00	10557.00	6460	20240625	-61.84	2320	20241209	6.25	2560	-3.71	20250107	2420	1.86	20250102	6460	-61.84	20240625	2320	6.25	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
79	20250113	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2475	-70	5	-2.75	658522010	264782	82.65	2525	2530	2470	3305	1785	2545	2487.03	10.99	-143620	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2397	7.81	0.23	12	0.27	317.00	10557.00	6460	20240625	-61.69	2320	20241209	6.68	2560	-3.32	20250107	2420	2.27	20250102	6460	-61.69	20240625	2320	6.68	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
80	20250113	100115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2495	-50	5	-1.96	344372990	137988	43.07	2525	2530	2480	3305	1785	2545	2495.67	10.99	-73594	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2417	7.87	0.24	12	0.14	317.00	10557.00	6460	20240625	-61.38	2320	20241209	7.54	2560	-2.54	20250107	2420	3.10	20250102	6460	-61.38	20240625	2320	7.54	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
81	20250113	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2505	-40	5	-1.57	7195955	2857	0.89	2525	2530	2505	3305	1785	2545	2518.57	10.99	-1723	2591	2567	2526	2502	2461	2580	2515	5376	760	5000	1830	5	1	96866418	2427	7.90	0.24	12	0.00	317.00	10557.00	6460	20240625	-61.22	2320	20241209	7.97	2560	-2.15	20250107	2420	3.51	20250102	6460	-61.22	20240625	2320	7.97	20241209	4.81	N	001200	5000	5375 억	10644545	N	N	592	N	N
82	20250110	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2545	45	2	1.80	806129960	320029	43.81	2490	2550	2485	3250	1750	2500	2518.99	10.90	87927	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2465	8.03	0.24	12	0.33	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	2560	-0.59	20250107	2420	5.17	20250102	6460	-60.60	20240625	2320	9.70	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	592	N	N
83	20250110	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2540	40	2	1.60	749234600	297652	40.75	2490	2550	2485	3250	1750	2500	2517.22	10.90	82621	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2460	8.01	0.24	12	0.31	317.00	10557.00	6460	20240625	-60.68	2320	20241209	9.48	2560	-0.78	20250107	2420	4.96	20250102	6460	-60.68	20240625	2320	9.48	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
84	20250110	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2545	45	2	1.80	623755270	248240	33.98	2490	2550	2485	3250	1750	2500	2512.77	10.90	67615	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2465	8.03	0.24	12	0.26	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	2560	-0.59	20250107	2420	5.17	20250102	6460	-60.60	20240625	2320	9.70	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
85	20250110	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	25	2	1.00	489252645	195283	26.73	2490	2530	2485	3250	1750	2500	2505.38	10.90	48081	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2446	7.97	0.24	12	0.20	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2560	-1.37	20250107	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
86	20250110	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2515	15	2	0.60	441445485	176281	24.13	2490	2520	2485	3250	1750	2500	2504.24	10.90	40557	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2436	7.93	0.24	12	0.18	317.00	10557.00	6460	20240625	-61.07	2320	20241209	8.41	2560	-1.76	20250107	2420	3.93	20250102	6460	-61.07	20240625	2320	8.41	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
87	20250110	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	10	2	0.40	410437750	163932	22.44	2490	2520	2485	3250	1750	2500	2503.73	10.90	35315	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2431	7.92	0.24	12	0.17	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	2560	-1.95	20250107	2420	3.72	20250102	6460	-61.15	20240625	2320	8.19	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
88	20250110	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	10	2	0.40	216144290	86554	11.85	2490	2510	2485	3250	1750	2500	2497.18	10.90	26302	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2431	7.92	0.24	12	0.09	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	2560	-1.95	20250107	2420	3.72	20250102	6460	-61.15	20240625	2320	8.19	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
89	20250110	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2500	0	3	0.00	17526170	7037	0.96	2490	2510	2485	3250	1750	2500	2488.69	10.90	346	2570	2535	2510	2475	2450	2522	2462	5376	750	5000	1800	5	1	96866418	2422	7.89	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.30	2320	20241209	7.76	2560	-2.34	20250107	2420	3.31	20250102	6460	-61.30	20240625	2320	7.76	20241209	4.78	N	001200	5000	5375 억	10555741	N	N	191	N	N
90	20250109	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2500	-40	5	-1.57	1818419405	725573	201.90	2535	2545	2485	3300	1780	2540	2506.18	10.83	57831	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2422	7.89	0.24	12	0.75	317.00	10557.00	6460	20240625	-61.30	2320	20241209	7.76	2560	-2.34	20250107	2420	3.31	20250102	6460	-61.30	20240625	2320	7.76	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	191	N	N
91	20250109	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	-30	5	-1.18	1710617655	682504	189.92	2535	2545	2485	3300	1780	2540	2506.38	10.83	68536	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2431	7.92	0.24	12	0.70	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	2560	-1.95	20250107	2420	3.72	20250102	6460	-61.15	20240625	2320	8.19	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
92	20250109	140116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2495	-45	5	-1.77	1092184505	434833	121.00	2535	2545	2485	3300	1780	2540	2511.73	10.83	5711	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2417	7.87	0.24	12	0.45	317.00	10557.00	6460	20240625	-61.38	2320	20241209	7.54	2560	-2.54	20250107	2420	3.10	20250102	6460	-61.38	20240625	2320	7.54	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
93	20250109	130115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	-15	5	-0.59	524644060	207891	57.85	2535	2545	2515	3300	1780	2540	2523.65	10.83	-45007	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2446	7.97	0.24	12	0.21	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2560	-1.37	20250107	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
94	20250109	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2515	-25	5	-0.98	481279800	190701	53.07	2535	2545	2515	3300	1780	2540	2523.74	10.83	-37624	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2436	7.93	0.24	12	0.20	317.00	10557.00	6460	20240625	-61.07	2320	20241209	8.41	2560	-1.76	20250107	2420	3.93	20250102	6460	-61.07	20240625	2320	8.41	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
95	20250109	110115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2535	-5	5	-0.20	256478290	101475	28.24	2535	2545	2515	3300	1780	2540	2527.50	10.83	-27365	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2456	8.00	0.24	12	0.10	317.00	10557.00	6460	20240625	-60.76	2320	20241209	9.27	2560	-0.98	20250107	2420	4.75	20250102	6460	-60.76	20240625	2320	9.27	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
96	20250109	100115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2530	-10	5	-0.39	167491025	66341	18.46	2535	2540	2515	3300	1780	2540	2524.70	10.83	-36934	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2451	7.98	0.24	12	0.07	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	2560	-1.17	20250107	2420	4.55	20250102	6460	-60.84	20240625	2320	9.05	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
97	20250109	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	-15	5	-0.59	5552665	2196	0.61	2535	2540	2525	3300	1780	2540	2528.53	10.83	-2046	2586	2562	2526	2502	2466	2575	2515	5376	760	5000	1820	5	1	96866418	2446	7.97	0.24	12	0.00	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2560	-1.37	20250107	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.80	N	001200	5000	5375 억	10492944	N	N	13	N	N
98	20250108	160114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2540	-15	5	-0.59	900640335	356679	96.79	2530	2550	2490	3320	1790	2555	2525.07	10.88	-45014	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2460	8.01	0.24	12	0.37	317.00	10557.00	6460	20240625	-60.68	2320	20241209	9.48	2560	-0.78	20250107	2420	4.96	20250102	6460	-60.68	20240625	2320	9.48	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	13	N	N
99	20250108	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2545	-10	5	-0.39	801703210	317755	86.23	2530	2545	2490	3320	1790	2555	2523.02	10.88	-47954	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2465	8.03	0.24	12	0.33	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	2560	-0.59	20250107	2420	5.17	20250102	6460	-60.60	20240625	2320	9.70	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
100	20250108	140115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2530	-25	5	-0.98	726379850	288056	78.17	2530	2540	2490	3320	1790	2555	2521.66	10.88	-58006	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2451	7.98	0.24	12	0.30	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	2560	-1.17	20250107	2420	4.55	20250102	6460	-60.84	20240625	2320	9.05	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
101	20250108	130116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	-30	5	-1.17	667865195	264936	71.89	2530	2540	2490	3320	1790	2555	2520.85	10.88	-63927	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2446	7.97	0.24	12	0.27	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2560	-1.37	20250107	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
102	20250108	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	-30	5	-1.17	595365505	236273	64.12	2530	2540	2490	3320	1790	2555	2519.82	10.88	-74186	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2446	7.97	0.24	12	0.24	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2560	-1.37	20250107	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
103	20250108	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2535	-20	5	-0.78	482462250	191659	52.01	2530	2540	2490	3320	1790	2555	2517.30	10.88	-71209	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2456	8.00	0.24	12	0.20	317.00	10557.00	6460	20240625	-60.76	2320	20241209	9.27	2560	-0.98	20250107	2420	4.75	20250102	6460	-60.76	20240625	2320	9.27	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
104	20250108	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2520	-35	5	-1.37	329772065	131164	35.59	2530	2540	2490	3320	1790	2555	2514.20	10.88	-86026	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2441	7.95	0.24	12	0.14	317.00	10557.00	6460	20240625	-60.99	2320	20241209	8.62	2560	-1.56	20250107	2420	4.13	20250102	6460	-60.99	20240625	2320	8.62	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
105	20250108	090116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2515	-40	5	-1.57	21198150	8421	2.29	2530	2535	2515	3320	1790	2555	2517.30	10.88	-479	2578	2566	2548	2536	2518	2572	2542	5376	765	5000	1830	5	1	96866418	2436	7.93	0.24	12	0.01	317.00	10557.00	6460	20240625	-61.07	2320	20241209	8.41	2560	-1.76	20250107	2420	3.93	20250102	6460	-61.07	20240625	2320	8.41	20241209	4.90	N	001200	5000	5375 억	10538399	N	N	573	N	N
106	20250107	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2555	30	2	1.19	933775205	367050	73.26	2550	2560	2530	3280	1770	2525	2544.00	10.89	-14448	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2475	8.06	0.24	12	0.38	317.00	10557.00	6460	20240625	-60.45	2320	20241209	10.13	2560	-0.20	20250107	2420	5.58	20250102	6460	-60.45	20240625	2320	10.13	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	573	N	N
107	20250107	150115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2540	15	2	0.59	876118825	344400	68.74	2550	2560	2530	3280	1770	2525	2543.90	10.89	-26655	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2460	8.01	0.24	12	0.36	317.00	10557.00	6460	20240625	-60.68	2320	20241209	9.48	2560	-0.78	20250107	2420	4.96	20250102	6460	-60.68	20240625	2320	9.48	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
108	20250107	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2540	15	2	0.59	674984220	265152	52.92	2550	2560	2530	3280	1770	2525	2545.65	10.89	-23492	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2460	8.01	0.24	12	0.27	317.00	10557.00	6460	20240625	-60.68	2320	20241209	9.48	2560	-0.78	20250107	2420	4.96	20250102	6460	-60.68	20240625	2320	9.48	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
109	20250107	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2545	20	2	0.79	612862785	240746	48.05	2550	2560	2530	3280	1770	2525	2545.68	10.89	-25413	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2465	8.03	0.24	12	0.25	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	2560	-0.59	20250107	2420	5.17	20250102	6460	-60.60	20240625	2320	9.70	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
110	20250107	120115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2545	20	2	0.79	531726380	208846	41.69	2550	2560	2530	3280	1770	2525	2546.02	10.89	-33458	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2465	8.03	0.24	12	0.22	317.00	10557.00	6460	20240625	-60.60	2320	20241209	9.70	2560	-0.59	20250107	2420	5.17	20250102	6460	-60.60	20240625	2320	9.70	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
111	20250107	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2560	35	2	1.39	411599295	161742	32.28	2550	2560	2530	3280	1770	2525	2544.79	10.89	-28320	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2480	8.08	0.24	12	0.17	317.00	10557.00	6460	20240625	-60.37	2320	20241209	10.34	2560	0.00	20250107	2420	5.79	20250102	6460	-60.37	20240625	2320	10.34	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
112	20250107	100116	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2555	30	2	1.19	291516745	114643	22.88	2550	2560	2530	3280	1770	2525	2542.82	10.89	-21745	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2475	8.06	0.24	12	0.12	317.00	10557.00	6460	20240625	-60.45	2320	20241209	10.13	2560	-0.20	20250107	2420	5.58	20250102	6460	-60.45	20240625	2320	10.13	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
113	20250107	090115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2535	10	2	0.40	27904510	10995	2.19	2550	2550	2530	3280	1770	2525	2537.93	10.89	-4591	2575	2550	2525	2500	2475	2537	2487	5376	755	5000	1810	5	1	96866418	2456	8.00	0.24	12	0.01	317.00	10557.00	6460	20240625	-60.76	2320	20241209	9.27	2550	0.00	20250106	2420	4.75	20250102	6460	-60.76	20240625	2320	9.27	20241209	4.86	N	001200	5000	5375 억	10552970	N	N	1181	N	N
114	20250106	160114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	15	2	0.60	1261876255	500460	107.81	2540	2550	2500	3260	1760	2510	2521.43	10.82	74085	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2446	7.97	0.24	12	0.52	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2550	-0.98	20250106	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1181	N	N
115	20250106	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2520	10	2	0.40	1120264615	444298	95.71	2540	2550	2500	3260	1760	2510	2521.43	10.82	72005	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2441	7.95	0.24	12	0.46	317.00	10557.00	6460	20240625	-60.99	2320	20241209	8.62	2550	-1.18	20250106	2420	4.13	20250102	6460	-60.99	20240625	2320	8.62	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
116	20250106	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2520	10	2	0.40	956420180	379287	81.71	2540	2550	2500	3260	1760	2510	2521.63	10.82	72598	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2441	7.95	0.24	12	0.39	317.00	10557.00	6460	20240625	-60.99	2320	20241209	8.62	2550	-1.18	20250106	2420	4.13	20250102	6460	-60.99	20240625	2320	8.62	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
117	20250106	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2530	20	2	0.80	803756195	318714	68.66	2540	2550	2500	3260	1760	2510	2521.87	10.82	57676	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2451	7.98	0.24	12	0.33	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	2550	-0.78	20250106	2420	4.55	20250102	6460	-60.84	20240625	2320	9.05	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
118	20250106	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	15	2	0.60	647342995	256800	55.32	2540	2550	2500	3260	1760	2510	2520.81	10.82	45721	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2446	7.97	0.24	12	0.27	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2550	-0.98	20250106	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
119	20250106	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2530	20	2	0.80	445298080	176663	38.06	2540	2550	2500	3260	1760	2510	2520.61	10.82	30779	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2451	7.98	0.24	12	0.18	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	2550	-0.78	20250106	2420	4.55	20250102	6460	-60.84	20240625	2320	9.05	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
120	20250106	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2515	5	2	0.20	385015700	152720	32.90	2540	2550	2500	3260	1760	2510	2521.06	10.82	31381	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2436	7.93	0.24	12	0.16	317.00	10557.00	6460	20240625	-61.07	2320	20241209	8.41	2550	-1.37	20250106	2420	3.93	20250102	6460	-61.07	20240625	2320	8.41	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
121	20250106	090113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	15	2	0.60	62647330	24862	5.36	2540	2540	2515	3260	1760	2510	2519.80	10.82	17388	2610	2560	2495	2445	2380	2585	2470	5376	750	5000	1800	5	1	96866418	2446	7.97	0.24	12	0.03	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2545	-0.79	20250103	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.93	N	001200	5000	5375 억	10479512	N	N	1278	N	N
122	20250103	160115	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	70	2	2.87	1161597570	463851	147.06	2445	2545	2430	3170	1710	2440	2504.25	10.75	55031	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2431	7.92	0.24	12	0.48	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	2545	-1.38	20250103	2420	3.72	20250102	6460	-61.15	20240625	2320	8.19	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	1278	N	N
123	20250103	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2510	70	2	2.87	952614980	380698	120.69	2445	2545	2430	3170	1710	2440	2502.29	10.75	83284	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2431	7.92	0.24	12	0.39	317.00	10557.00	6460	20240625	-61.15	2320	20241209	8.19	2545	-1.38	20250103	2420	3.72	20250102	6460	-61.15	20240625	2320	8.19	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
124	20250103	140114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2520	80	2	3.28	898051765	358984	113.81	2445	2545	2430	3170	1710	2440	2501.65	10.75	83749	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2441	7.95	0.24	12	0.37	317.00	10557.00	6460	20240625	-60.99	2320	20241209	8.62	2545	-0.98	20250103	2420	4.13	20250102	6460	-60.99	20240625	2320	8.62	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
125	20250103	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	85	2	3.48	749394485	299895	95.08	2445	2545	2430	3170	1710	2440	2498.86	10.75	101095	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2446	7.97	0.24	12	0.31	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2545	-0.79	20250103	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
126	20250103	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2525	85	2	3.48	709011355	283876	90.00	2445	2545	2430	3170	1710	2440	2497.61	10.75	101965	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2446	7.97	0.24	12	0.29	317.00	10557.00	6460	20240625	-60.91	2320	20241209	8.84	2545	-0.79	20250103	2420	4.34	20250102	6460	-60.91	20240625	2320	8.84	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
127	20250103	110114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2530	90	2	3.69	586464680	235317	74.60	2445	2540	2430	3170	1710	2440	2492.23	10.75	96105	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2451	7.98	0.24	12	0.24	317.00	10557.00	6460	20240625	-60.84	2320	20241209	9.05	2540	-0.39	20250103	2420	4.55	20250102	6460	-60.84	20240625	2320	9.05	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
128	20250103	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2505	65	2	2.66	444517960	178976	56.74	2445	2525	2430	3170	1710	2440	2483.67	10.75	98518	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2427	7.90	0.24	12	0.18	317.00	10557.00	6460	20240625	-61.22	2320	20241209	7.97	2525	-0.79	20250103	2420	3.51	20250102	6460	-61.22	20240625	2320	7.97	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
129	20250103	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2430	-10	5	-0.41	44953885	18423	5.84	2445	2450	2430	3170	1710	2440	2440.10	10.75	12411	2500	2470	2445	2415	2390	2485	2430	5376	730	5000	1750	5	1	96866418	2354	7.67	0.23	12	0.02	317.00	10557.00	6460	20240625	-62.38	2320	20241209	4.74	2475	-1.82	20250102	2420	0.41	20250102	6460	-62.38	20240625	2320	4.74	20241209	4.93	N	001200	5000	5375 억	10414807	N	N	84	N	N
130	20250102	160114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	5	2	0.21	761441350	311640	93.14	2430	2475	2420	3165	1705	2435	2443.34	10.80	-52736	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2364	7.70	0.23	12	0.32	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2475	-1.41	20250102	2420	0.83	20250102	6460	-62.23	20240625	2320	5.17	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	84	N	N
131	20250102	150114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	15	2	0.62	576738855	236151	70.58	2430	2475	2420	3165	1705	2435	2442.25	10.80	-5227	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2373	7.73	0.23	12	0.24	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2475	-1.01	20250102	2420	1.24	20250102	6460	-62.07	20240625	2320	5.60	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
132	20250102	140113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	5	2	0.21	437519600	179207	53.56	2430	2475	2420	3165	1705	2435	2441.42	10.80	-10502	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2364	7.70	0.23	12	0.19	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2475	-1.41	20250102	2420	0.83	20250102	6460	-62.23	20240625	2320	5.17	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
133	20250102	130114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2440	5	2	0.21	350868940	143653	42.93	2430	2475	2420	3165	1705	2435	2442.48	10.80	-14392	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2364	7.70	0.23	12	0.15	317.00	10557.00	6460	20240625	-62.23	2320	20241209	5.17	2475	-1.41	20250102	2420	0.83	20250102	6460	-62.23	20240625	2320	5.17	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
134	20250102	120114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2455	20	2	0.82	261175600	106852	31.93	2430	2475	2420	3165	1705	2435	2444.27	10.80	-5769	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2378	7.74	0.23	12	0.11	317.00	10557.00	6460	20240625	-62.00	2320	20241209	5.82	2475	-0.81	20250102	2420	1.45	20250102	6460	-62.00	20240625	2320	5.82	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
135	20250102	110113	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2450	15	2	0.62	205057165	83882	25.07	2430	2475	2420	3165	1705	2435	2444.59	10.80	-10673	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2373	7.73	0.23	12	0.09	317.00	10557.00	6460	20240625	-62.07	2320	20241209	5.60	2475	-1.01	20250102	2420	1.24	20250102	6460	-62.07	20240625	2320	5.60	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
136	20250102	100114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	0	3	0.00	7054965	2902	0.87	2430	2435	2430	3165	1705	2435	2431.07	10.80	77	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2359	7.68	0.23	12	0.00	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	2435	0.00	20250102	2430	0.21	20250102	6460	-62.31	20240625	2320	4.96	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N
137	20250102	090114	55	40.00	KOSPI	증권	N	N	N	Y	40	N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	10.80	0	2525	2480	2445	2400	2365	2462	2382	5376	730	5000	1750	5	1	96866418	2359	7.68	0.23	12	0.00	317.00	10557.00	6460	20240625	-62.31	2320	20241209	4.96	0	0.00	0	0	0.00	0	6460	-62.31	20240625	2320	4.96	20241209	4.99	N	001200	5000	5375 억	10465220	N	N	1602	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History