KissMeData/003540/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16380	90	2	0.55	648861400	39691	74.89	16360	16400	16280	21150	11410	16290	16347.82	8.87	4716	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8317	10.64	0.44	12	0.08	1540.00	37497.00	18100	20240315	-9.50	13890	20240117	17.93	16400	-0.12	20250124	15760	3.93	20250110	18100	-9.50	20240315	14060	16.50	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	10	N	N
3	20250124	150148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16370	80	2	0.49	527738210	32297	60.94	16360	16380	16280	21150	11410	16290	16340.16	8.87	1847	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8312	10.63	0.44	12	0.06	1540.00	37497.00	18100	20240315	-9.56	13890	20240117	17.85	16380	-0.06	20250124	15760	3.87	20250110	18100	-9.56	20240315	14060	16.43	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
4	20250124	140148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16340	50	2	0.31	458121680	28043	52.91	16360	16360	16280	21150	11410	16290	16336.40	8.87	217	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8296	10.61	0.44	12	0.06	1540.00	37497.00	18100	20240315	-9.72	13890	20240117	17.64	16360	-0.12	20250124	15760	3.68	20250110	18100	-9.72	20240315	14060	16.22	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
5	20250124	130149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16350	60	2	0.37	323117610	19784	37.33	16360	16360	16280	21150	11410	16290	16332.27	8.87	352	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8301	10.62	0.44	12	0.04	1540.00	37497.00	18100	20240315	-9.67	13890	20240117	17.71	16360	-0.06	20250124	15760	3.74	20250110	18100	-9.67	20240315	14060	16.29	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
6	20250124	120148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16340	50	2	0.31	241346820	14782	27.89	16360	16360	16280	21150	11410	16290	16327.07	8.87	-375	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8296	10.61	0.44	12	0.03	1540.00	37497.00	18100	20240315	-9.72	13890	20240117	17.64	16360	-0.12	20250124	15760	3.68	20250110	18100	-9.72	20240315	14060	16.22	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
7	20250124	110149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16320	30	2	0.18	194558850	11918	22.49	16360	16360	16280	21150	11410	16290	16324.79	8.87	46	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8286	10.60	0.44	12	0.02	1540.00	37497.00	18100	20240315	-9.83	13890	20240117	17.49	16360	-0.24	20250124	15760	3.55	20250110	18100	-9.83	20240315	14060	16.07	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
8	20250124	100149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16320	30	2	0.18	91068470	5582	10.53	16360	16360	16280	21150	11410	16290	16314.67	8.87	-2280	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8286	10.60	0.44	12	0.01	1540.00	37497.00	18100	20240315	-9.83	13890	20240117	17.49	16360	-0.24	20250124	15760	3.55	20250110	18100	-9.83	20240315	14060	16.07	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
9	20250124	090149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16360	70	2	0.43	1914120	117	0.22	16360	16360	16360	21150	11410	16290	16360.00	8.87	-57	16410	16350	16290	16230	16170	16380	16260	2549	4860	5000	12380	10	1	50773400	8307	10.62	0.44	12	0.00	1540.00	37497.00	18100	20240315	-9.61	13890	20240117	17.78	16360	0.00	20250124	15760	3.81	20250110	18100	-9.61	20240315	14060	16.36	20240124	0.10	N	003540	5000	2548 억	4503891	N	N	81	N	N
10	20250123	160149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16290	10	2	0.06	863831520	53001	116.19	16280	16350	16230	21150	11400	16280	16298.40	8.87	-5532	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8271	10.58	0.43	12	0.10	1540.00	37497.00	18100	20240315	-10.00	13890	20240117	17.28	16350	-0.37	20250123	15760	3.36	20250110	18100	-10.00	20240315	13990	16.44	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	81	N	N
11	20250123	150147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	30	2	0.18	737532650	45250	99.20	16280	16350	16230	21150	11400	16280	16299.06	8.87	-1521	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8281	10.59	0.43	12	0.09	1540.00	37497.00	18100	20240315	-9.89	13890	20240117	17.42	16350	-0.24	20250123	15760	3.49	20250110	18100	-9.89	20240315	13990	16.58	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
12	20250123	140148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16330	50	2	0.31	604895520	37121	81.38	16280	16350	16230	21150	11400	16280	16295.24	8.87	-1005	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8291	10.60	0.44	12	0.07	1540.00	37497.00	18100	20240315	-9.78	13890	20240117	17.57	16350	-0.12	20250123	15760	3.62	20250110	18100	-9.78	20240315	13990	16.73	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
13	20250123	130148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	30	2	0.18	544873890	33440	73.31	16280	16350	16230	21150	11400	16280	16294.08	8.87	400	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8281	10.59	0.43	12	0.07	1540.00	37497.00	18100	20240315	-9.89	13890	20240117	17.42	16350	-0.24	20250123	15760	3.49	20250110	18100	-9.89	20240315	13990	16.58	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
14	20250123	120148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16340	60	2	0.37	497999540	30567	67.01	16280	16350	16230	21150	11400	16280	16292.06	8.87	282	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8296	10.61	0.44	12	0.06	1540.00	37497.00	18100	20240315	-9.72	13890	20240117	17.64	16350	-0.06	20250123	15760	3.68	20250110	18100	-9.72	20240315	13990	16.80	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
15	20250123	110149	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16290	10	2	0.06	250964470	15436	33.84	16280	16320	16230	21150	11400	16280	16258.39	8.87	-4013	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8271	10.58	0.43	12	0.03	1540.00	37497.00	18100	20240315	-10.00	13890	20240117	17.28	16340	-0.31	20250121	15760	3.36	20250110	18100	-10.00	20240315	13990	16.44	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
16	20250123	100148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	-30	5	-0.18	148768910	9144	20.05	16280	16320	16240	21150	11400	16280	16269.57	8.87	-1303	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8251	10.55	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16340	-0.55	20250121	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
17	20250123	090148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16280	0	3	0.00	1530320	94	0.21	16280	16280	16280	21150	11400	16280	16280.00	8.87	-20	16420	16350	16250	16180	16080	16385	16215	2549	4870	5000	12370	10	1	50773400	8266	10.57	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.06	13890	20240117	17.21	16340	-0.37	20250121	15760	3.30	20250110	18100	-10.06	20240315	13990	16.37	20240123	0.09	N	003540	5000	2548 억	4504546	N	N	1323	N	N
18	20250122	160148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16280	10	2	0.06	741535500	45615	164.91	16240	16320	16150	21150	11390	16270	16256.40	8.92	-21405	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8266	10.57	0.43	12	0.09	1540.00	37497.00	18100	20240315	-10.06	13890	20240117	17.21	16340	-0.37	20250121	15760	3.30	20250110	18100	-10.06	20240315	13990	16.37	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1323	N	N
19	20250122	150147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16260	-10	5	-0.06	640370720	39391	142.41	16240	16320	16150	21150	11390	16270	16256.78	8.92	-19495	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8256	10.56	0.43	12	0.08	1540.00	37497.00	18100	20240315	-10.17	13890	20240117	17.06	16340	-0.49	20250121	15760	3.17	20250110	18100	-10.17	20240315	13990	16.23	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
20	20250122	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16260	-10	5	-0.06	523864460	32228	116.51	16240	16320	16150	21150	11390	16270	16254.95	8.92	-15124	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8256	10.56	0.43	12	0.06	1540.00	37497.00	18100	20240315	-10.17	13890	20240117	17.06	16340	-0.49	20250121	15760	3.17	20250110	18100	-10.17	20240315	13990	16.23	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
21	20250122	130147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	-20	5	-0.12	462089860	28428	102.77	16240	16320	16150	21150	11390	16270	16254.74	8.92	-12352	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8251	10.55	0.43	12	0.06	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16340	-0.55	20250121	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
22	20250122	120147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16230	-40	5	-0.25	402866550	24782	89.59	16240	16320	16150	21150	11390	16270	16256.42	8.92	-11713	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8241	10.54	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.33	13890	20240117	16.85	16340	-0.67	20250121	15760	2.98	20250110	18100	-10.33	20240315	13990	16.01	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
23	20250122	110147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	40	2	0.25	114119180	7007	25.33	16240	16320	16240	21150	11390	16270	16286.45	8.92	-1195	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8281	10.59	0.43	12	0.01	1540.00	37497.00	18100	20240315	-9.89	13890	20240117	17.42	16340	-0.18	20250121	15760	3.49	20250110	18100	-9.89	20240315	13990	16.58	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
24	20250122	100147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16280	10	2	0.06	68922550	4233	15.30	16240	16320	16240	21150	11390	16270	16282.20	8.92	-118	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8266	10.57	0.43	12	0.01	1540.00	37497.00	18100	20240315	-10.06	13890	20240117	17.21	16340	-0.37	20250121	15760	3.30	20250110	18100	-10.06	20240315	13990	16.37	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
25	20250122	090148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16270	0	3	0.00	8715440	536	1.94	16240	16270	16240	21150	11390	16270	16260.15	8.92	238	16396	16332	16276	16212	16156	16365	16245	2549	4880	5000	12360	10	1	50773400	8261	10.56	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.11	13890	20240117	17.13	16340	-0.43	20250121	15760	3.24	20250110	18100	-10.11	20240315	13990	16.30	20240123	0.09	N	003540	5000	2548 억	4528018	N	N	1070	N	N
26	20250121	160147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16270	10	2	0.06	450179490	27647	89.27	16260	16340	16220	21100	11390	16260	16283.13	8.91	3679	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8261	10.56	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.11	13890	20240117	17.13	16340	-0.43	20250121	15760	3.24	20250110	18100	-10.11	20240315	13990	16.30	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	1070	N	N
27	20250121	150147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	50	2	0.31	400032250	24568	79.33	16260	16340	16220	21100	11390	16260	16282.65	8.91	2565	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8281	10.59	0.43	12	0.05	1540.00	37497.00	18100	20240315	-9.89	13890	20240117	17.42	16340	-0.18	20250121	15760	3.49	20250110	18100	-9.89	20240315	13990	16.58	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
28	20250121	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16280	20	2	0.12	217333970	13364	43.15	16260	16320	16220	21100	11390	16260	16262.64	8.91	-2029	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8266	10.57	0.43	12	0.03	1540.00	37497.00	18100	20240315	-10.06	13890	20240117	17.21	16320	-0.25	20250121	15760	3.30	20250110	18100	-10.06	20240315	13990	16.37	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
29	20250121	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16270	10	2	0.06	170633060	10496	33.89	16260	16320	16220	21100	11390	16260	16256.96	8.91	-2086	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8261	10.56	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.11	13890	20240117	17.13	16320	-0.31	20250121	15760	3.24	20250110	18100	-10.11	20240315	13990	16.30	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
30	20250121	120147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16270	10	2	0.06	156037420	9598	30.99	16260	16320	16220	21100	11390	16260	16257.28	8.91	-2365	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8261	10.56	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.11	13890	20240117	17.13	16320	-0.31	20250121	15760	3.24	20250110	18100	-10.11	20240315	13990	16.30	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
31	20250121	110143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16240	-20	5	-0.12	134248860	8256	26.66	16260	16320	16220	21100	11390	16260	16260.76	8.91	-2698	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8246	10.55	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.28	13890	20240117	16.92	16320	-0.49	20250121	15760	3.05	20250110	18100	-10.28	20240315	13990	16.08	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
32	20250121	100141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	-10	5	-0.06	105082920	6460	20.86	16260	16320	16220	21100	11390	16260	16266.71	8.91	-2860	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8251	10.55	0.43	12	0.01	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16320	-0.43	20250121	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
33	20250121	090147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16310	50	2	0.31	3406360	209	0.67	16260	16320	16260	21100	11390	16260	16298.37	8.91	94	16326	16292	16236	16202	16146	16310	16220	2549	4840	5000	12350	10	1	50773400	8281	10.59	0.43	12	0.00	1540.00	37497.00	18100	20240315	-9.89	13890	20240117	17.42	16320	-0.06	20250121	15760	3.49	20250110	18100	-9.89	20240315	13990	16.58	20240123	0.11	N	003540	5000	2548 억	4524406	N	N	133	N	N
34	20250120	160146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16260	100	2	0.62	502598020	30959	69.19	16220	16270	16180	21000	11320	16160	16234.29	8.91	3579	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8256	10.56	0.43	12	0.06	1540.00	37497.00	18100	20240315	-10.17	13890	20240117	17.06	16270	-0.06	20250120	15760	3.17	20250110	18100	-10.17	20240315	13990	16.23	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	133	N	N
35	20250120	150148	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16210	50	2	0.31	403342390	24839	55.52	16220	16270	16180	21000	11320	16160	16238.27	8.91	221	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8230	10.53	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.44	13890	20240117	16.70	16270	-0.37	20250120	15760	2.86	20250110	18100	-10.44	20240315	13990	15.87	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
36	20250120	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16240	80	2	0.50	309826660	19075	42.63	16220	16270	16180	21000	11320	16160	16242.55	8.91	144	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8246	10.55	0.43	12	0.04	1540.00	37497.00	18100	20240315	-10.28	13890	20240117	16.92	16270	-0.18	20250120	15760	3.05	20250110	18100	-10.28	20240315	13990	16.08	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
37	20250120	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	90	2	0.56	278053320	17119	38.26	16220	16270	16180	21000	11320	16160	16242.38	8.91	498	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8251	10.55	0.43	12	0.03	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16270	-0.12	20250120	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
38	20250120	120147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	90	2	0.56	237093610	14599	32.63	16220	16270	16180	21000	11320	16160	16240.40	8.91	644	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8251	10.55	0.43	12	0.03	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16270	-0.12	20250120	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
39	20250120	110146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16270	110	2	0.68	186192140	11468	25.63	16220	16270	16180	21000	11320	16160	16235.80	8.91	300	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8261	10.56	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.11	13890	20240117	17.13	16270	0.00	20250120	15760	3.24	20250110	18100	-10.11	20240315	13990	16.30	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
40	20250120	100147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16220	60	2	0.37	46122540	2845	6.36	16220	16250	16180	21000	11320	16160	16211.79	8.91	-809	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8235	10.53	0.43	12	0.01	1540.00	37497.00	18100	20240315	-10.39	13890	20240117	16.77	16260	-0.25	20250117	15760	2.92	20250110	18100	-10.39	20240315	13990	15.94	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
41	20250120	090147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16250	90	2	0.56	4704290	290	0.65	16220	16250	16200	21000	11320	16160	16221.69	8.91	-49	16373	16266	16153	16046	15933	16320	16100	2549	4840	5000	12280	10	1	50773400	8251	10.55	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.22	13890	20240117	16.99	16260	-0.06	20250117	15760	3.11	20250110	18100	-10.22	20240315	13990	16.15	20240123	0.12	N	003540	5000	2548 억	4522058	N	N	98	N	N
42	20250117	160146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16160	50	2	0.31	723437540	44742	107.43	16040	16260	16040	20900	11280	16110	16169.09	8.88	20318	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8205	10.49	0.43	12	0.09	1540.00	37497.00	18100	20240315	-10.72	13890	20240117	16.34	16260	-0.62	20250117	15760	2.54	20250110	18100	-10.72	20240315	13890	16.34	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	98	N	N
43	20250117	150146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	60	2	0.37	678120470	41939	100.70	16040	16260	16040	20900	11280	16110	16169.21	8.88	18811	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8210	10.50	0.43	12	0.08	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16260	-0.55	20250117	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
44	20250117	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	60	2	0.37	603200620	37302	89.57	16040	16260	16040	20900	11280	16110	16170.73	8.88	15496	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8210	10.50	0.43	12	0.07	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16260	-0.55	20250117	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
45	20250117	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16200	90	2	0.56	550813560	34065	81.80	16040	16260	16040	20900	11280	16110	16169.49	8.88	13886	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8225	10.52	0.43	12	0.07	1540.00	37497.00	18100	20240315	-10.50	13890	20240117	16.63	16260	-0.37	20250117	15760	2.79	20250110	18100	-10.50	20240315	13890	16.63	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
46	20250117	120146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16190	80	2	0.50	401946260	24887	59.76	16040	16190	16040	20900	11280	16110	16150.85	8.88	12427	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8220	10.51	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.55	13890	20240117	16.56	16220	-0.18	20250103	15760	2.73	20250110	18100	-10.55	20240315	13890	16.56	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
47	20250117	110146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	60	2	0.37	354673910	21964	52.74	16040	16180	16040	20900	11280	16110	16147.97	8.88	11321	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8210	10.50	0.43	12	0.04	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16220	-0.31	20250103	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
48	20250117	100146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16160	50	2	0.31	290774830	18010	43.25	16040	16180	16040	20900	11280	16110	16145.19	8.88	9021	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8205	10.49	0.43	12	0.04	1540.00	37497.00	18100	20240315	-10.72	13890	20240117	16.34	16220	-0.37	20250103	15760	2.54	20250110	18100	-10.72	20240315	13890	16.34	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
49	20250117	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	60	2	0.37	4942350	308	0.74	16040	16170	16040	20900	11280	16110	16046.59	8.88	28	16256	16182	16146	16072	16036	16165	16055	2549	4790	5000	12240	10	1	50773400	8210	10.50	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16220	-0.31	20250103	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507218	N	N	94	N	N
50	20250116	160146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16110	20	2	0.12	672462520	41646	41.18	16220	16220	16110	20900	11270	16090	16147.11	8.88	7105	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8180	10.46	0.43	12	0.08	1540.00	37497.00	18100	20240315	-10.99	13890	20240117	15.98	16220	0.00	20250103	15760	2.22	20250110	18100	-10.99	20240315	13890	15.98	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	94	N	N
51	20250116	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16140	50	2	0.31	603755380	37385	36.97	16220	16220	16110	20900	11270	16090	16149.67	8.88	8129	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8195	10.48	0.43	12	0.07	1540.00	37497.00	18100	20240315	-10.83	13890	20240117	16.20	16220	0.00	20250103	15760	2.41	20250110	18100	-10.83	20240315	13890	16.20	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
52	20250116	140146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	40	2	0.25	559972670	34671	34.28	16220	16220	16110	20900	11270	16090	16151.04	8.88	6967	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8190	10.47	0.43	12	0.07	1540.00	37497.00	18100	20240315	-10.88	13890	20240117	16.13	16220	0.00	20250103	15760	2.35	20250110	18100	-10.88	20240315	13890	16.13	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
53	20250116	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	80	2	0.50	420537070	26035	25.74	16220	16220	16110	20900	11270	16090	16152.76	8.88	4740	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8210	10.50	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16220	0.00	20250103	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
54	20250116	120146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16170	80	2	0.50	369990510	22906	22.65	16220	16220	16110	20900	11270	16090	16152.56	8.88	3318	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8210	10.50	0.43	12	0.05	1540.00	37497.00	18100	20240315	-10.66	13890	20240117	16.41	16220	0.00	20250103	15760	2.60	20250110	18100	-10.66	20240315	13890	16.41	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
55	20250116	110147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16120	30	2	0.19	235374080	14571	14.41	16220	16220	16110	20900	11270	16090	16153.60	8.88	576	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8185	10.47	0.43	12	0.03	1540.00	37497.00	18100	20240315	-10.94	13890	20240117	16.05	16220	0.00	20250103	15760	2.28	20250110	18100	-10.94	20240315	13890	16.05	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
56	20250116	100147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	40	2	0.25	177533730	10982	10.86	16220	16220	16120	20900	11270	16090	16165.88	8.88	-349	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8190	10.47	0.43	12	0.02	1540.00	37497.00	18100	20240315	-10.88	13890	20240117	16.13	16220	0.00	20250103	15760	2.35	20250110	18100	-10.88	20240315	13890	16.13	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
57	20250116	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16190	100	2	0.62	8863990	547	0.54	16220	16220	16190	20900	11270	16090	16204.73	8.88	-215	16276	16182	16076	15982	15876	16230	16030	2549	4810	5000	12220	10	1	50773400	8220	10.51	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.55	13890	20240117	16.56	16220	0.00	20250103	15760	2.73	20250110	18100	-10.55	20240315	13890	16.56	20240117	0.14	N	003540	5000	2548 억	4507357	N	N	150	N	N
58	20250115	160146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16090	120	2	0.75	1628242910	101131	144.36	15990	16170	15970	20750	11180	15970	16100.34	8.81	38584	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8169	10.45	0.43	12	0.20	1540.00	37497.00	18100	20240315	-11.10	13890	20240117	15.84	16220	-0.80	20250103	15760	2.09	20250110	18100	-11.10	20240315	13890	15.84	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	150	N	N
59	20250115	150147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16090	120	2	0.75	1548199880	96157	137.26	15990	16170	15970	20750	11180	15970	16100.75	8.81	38001	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8169	10.45	0.43	12	0.19	1540.00	37497.00	18100	20240315	-11.10	13890	20240117	15.84	16220	-0.80	20250103	15760	2.09	20250110	18100	-11.10	20240315	13890	15.84	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
60	20250115	140147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16110	140	2	0.88	1373812300	85317	121.78	15990	16170	15970	20750	11180	15970	16102.44	8.81	35972	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8180	10.46	0.43	12	0.17	1540.00	37497.00	18100	20240315	-10.99	13890	20240117	15.98	16220	-0.68	20250103	15760	2.22	20250110	18100	-10.99	20240315	13890	15.98	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
61	20250115	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	160	2	1.00	1143504910	71036	101.40	15990	16170	15970	20750	11180	15970	16097.54	8.81	26420	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8190	10.47	0.43	12	0.14	1540.00	37497.00	18100	20240315	-10.88	13890	20240117	16.13	16220	-0.55	20250103	15760	2.35	20250110	18100	-10.88	20240315	13890	16.13	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
62	20250115	120147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16070	100	2	0.63	1052853210	65408	93.37	15990	16170	15970	20750	11180	15970	16096.70	8.81	25093	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8159	10.44	0.43	12	0.13	1540.00	37497.00	18100	20240315	-11.22	13890	20240117	15.69	16220	-0.92	20250103	15760	1.97	20250110	18100	-11.22	20240315	13890	15.69	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
63	20250115	110147	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16100	130	2	0.81	886821360	55078	78.62	15990	16170	15970	20750	11180	15970	16101.19	8.81	23833	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8175	10.45	0.43	12	0.11	1540.00	37497.00	18100	20240315	-11.05	13890	20240117	15.91	16220	-0.74	20250103	15760	2.16	20250110	18100	-11.05	20240315	13890	15.91	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
64	20250115	100146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16070	100	2	0.63	327665200	20393	29.11	15990	16110	15970	20750	11180	15970	16067.53	8.81	8840	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8159	10.44	0.43	12	0.04	1540.00	37497.00	18100	20240315	-11.22	13890	20240117	15.69	16220	-0.92	20250103	15760	1.97	20250110	18100	-11.22	20240315	13890	15.69	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
65	20250115	090146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16040	70	2	0.44	2111270	132	0.19	15990	16040	15970	20750	11180	15970	15994.47	8.81	52	16143	16056	15963	15876	15783	16100	15920	2549	4780	5000	12130	10	1	50773400	8144	10.42	0.43	12	0.00	1540.00	37497.00	18100	20240315	-11.38	13890	20240117	15.48	16220	-1.11	20250103	15760	1.78	20250110	18100	-11.38	20240315	13890	15.48	20240117	0.14	N	003540	5000	2548 억	4475124	N	N	750	N	N
66	20250114	160145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	60	2	0.38	1116949820	70051	57.03	15910	16050	15870	20650	11140	15910	15944.82	8.81	3161	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8109	10.37	0.43	12	0.14	1540.00	37497.00	18100	20240315	-11.77	13880	20240105	15.06	16220	-1.54	20250103	15760	1.33	20250110	18100	-11.77	20240315	13890	14.97	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	750	N	N
67	20250114	150145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15960	50	2	0.31	1079659050	67717	55.13	15910	16050	15870	20650	11140	15910	15943.71	8.81	2927	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8103	10.36	0.43	12	0.13	1540.00	37497.00	18100	20240315	-11.82	13880	20240105	14.99	16220	-1.60	20250103	15760	1.27	20250110	18100	-11.82	20240315	13890	14.90	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
68	20250114	140145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	90	2	0.57	979439930	61443	50.02	15910	16050	15870	20650	11140	15910	15940.64	8.81	4417	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8124	10.39	0.43	12	0.12	1540.00	37497.00	18100	20240315	-11.60	13880	20240105	15.27	16220	-1.36	20250103	15760	1.52	20250110	18100	-11.60	20240315	13890	15.19	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
69	20250114	130146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15990	80	2	0.50	732733230	46043	37.48	15910	16020	15870	20650	11140	15910	15914.11	8.81	12253	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8119	10.38	0.43	12	0.09	1540.00	37497.00	18100	20240315	-11.66	13880	20240105	15.20	16220	-1.42	20250103	15760	1.46	20250110	18100	-11.66	20240315	13890	15.12	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
70	20250114	120145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	60	2	0.38	579408290	36453	29.68	15910	15970	15870	20650	11140	15910	15894.66	8.81	6172	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8109	10.37	0.43	12	0.07	1540.00	37497.00	18100	20240315	-11.77	13880	20240105	15.06	16220	-1.54	20250103	15760	1.33	20250110	18100	-11.77	20240315	13890	14.97	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
71	20250114	110146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15890	-20	5	-0.13	389690920	24524	19.96	15910	15930	15870	20650	11140	15910	15890.17	8.81	-677	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8068	10.32	0.42	12	0.05	1540.00	37497.00	18100	20240315	-12.21	13880	20240105	14.48	16220	-2.03	20250103	15760	0.82	20250110	18100	-12.21	20240315	13890	14.40	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
72	20250114	100146	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	0	3	0.00	228339340	14371	11.70	15910	15930	15870	20650	11140	15910	15888.86	8.81	1008	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8078	10.33	0.42	12	0.03	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15760	0.95	20250110	18100	-12.10	20240315	13890	14.54	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
73	20250114	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15900	-10	5	-0.06	12548110	789	0.64	15910	15930	15900	20650	11140	15910	15903.61	8.81	-430	16263	16086	15963	15786	15663	16175	15875	2549	4740	5000	12090	10	1	50773400	8073	10.32	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.15	13880	20240105	14.55	16220	-1.97	20250103	15760	0.89	20250110	18100	-12.15	20240315	13890	14.47	20240117	0.14	N	003540	5000	2548 억	4474647	N	N	40	N	N
74	20250113	160145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	10	2	0.06	1956848170	122650	312.13	15900	16140	15840	20650	11130	15900	15954.73	8.81	6544	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8078	10.33	0.42	12	0.24	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15760	0.95	20250110	18100	-12.10	20240315	13890	14.54	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	40	N	N
75	20250113	150145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15890	-10	5	-0.06	1806505010	113192	288.06	15900	16140	15840	20650	11130	15900	15959.65	8.81	11363	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8068	10.32	0.42	12	0.22	1540.00	37497.00	18100	20240315	-12.21	13880	20240105	14.48	16220	-2.03	20250103	15760	0.82	20250110	18100	-12.21	20240315	13890	14.40	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
76	20250113	140144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	10	2	0.06	1343438910	84055	213.91	15900	16140	15840	20650	11130	15900	15982.86	8.81	4060	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8078	10.33	0.42	12	0.17	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15760	0.95	20250110	18100	-12.10	20240315	13890	14.54	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
77	20250113	130143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15920	20	2	0.13	1271244870	79516	202.36	15900	16140	15840	20650	11130	15900	15987.28	8.81	4037	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8083	10.34	0.42	12	0.16	1540.00	37497.00	18100	20240315	-12.04	13880	20240105	14.70	16220	-1.85	20250103	15760	1.02	20250110	18100	-12.04	20240315	13890	14.61	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
78	20250113	120143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15900	0	3	0.00	1160913150	72577	184.70	15900	16140	15840	20650	11130	15900	15995.61	8.81	6387	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8073	10.32	0.42	12	0.14	1540.00	37497.00	18100	20240315	-12.15	13880	20240105	14.55	16220	-1.97	20250103	15760	0.89	20250110	18100	-12.15	20240315	13890	14.47	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
79	20250113	110144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	10	2	0.06	1111306830	69456	176.76	15900	16140	15840	20650	11130	15900	16000.16	8.81	7714	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8078	10.33	0.42	12	0.14	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15760	0.95	20250110	18100	-12.10	20240315	13890	14.54	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
80	20250113	100144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15990	90	2	0.57	803868600	50137	127.59	15900	16140	15840	20650	11130	15900	16033.44	8.81	7527	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8119	10.38	0.43	12	0.10	1540.00	37497.00	18100	20240315	-11.66	13880	20240105	15.20	16220	-1.42	20250103	15760	1.46	20250110	18100	-11.66	20240315	13890	15.12	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
81	20250113	090144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16060	160	2	1.01	27488380	1723	4.38	15900	16090	15900	20650	11130	15900	15953.79	8.81	-489	15993	15946	15853	15806	15713	15970	15830	2549	4750	5000	12080	10	1	50773400	8154	10.43	0.43	12	0.00	1540.00	37497.00	18100	20240315	-11.27	13880	20240105	15.71	16220	-0.99	20250103	15760	1.90	20250110	18100	-11.27	20240315	13890	15.62	20240117	0.14	N	003540	5000	2548 억	4473597	N	N	214	N	N
82	20250110	160143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15900	60	2	0.38	616979850	38950	53.94	15840	15900	15760	20550	11090	15840	15840.28	8.81	7535	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8073	10.32	0.42	12	0.08	1540.00	37497.00	18100	20240315	-12.15	13880	20240105	14.55	16220	-1.97	20250103	15760	0.89	20250110	18100	-12.15	20240315	13890	14.47	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	214	N	N
83	20250110	150143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15870	30	2	0.19	558193340	35248	48.81	15840	15900	15760	20550	11090	15840	15836.17	8.81	7199	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8058	10.31	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.32	13880	20240105	14.34	16220	-2.16	20250103	15760	0.70	20250110	18100	-12.32	20240315	13890	14.25	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
84	20250110	140142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15880	40	2	0.25	466735610	29488	40.84	15840	15900	15760	20550	11090	15840	15827.98	8.81	5364	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8063	10.31	0.42	12	0.06	1540.00	37497.00	18100	20240315	-12.27	13880	20240105	14.41	16220	-2.10	20250103	15760	0.76	20250110	18100	-12.27	20240315	13890	14.33	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
85	20250110	130143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15870	30	2	0.19	371013130	23460	32.49	15840	15880	15760	20550	11090	15840	15814.71	8.81	3390	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8058	10.31	0.42	12	0.05	1540.00	37497.00	18100	20240315	-12.32	13880	20240105	14.34	16220	-2.16	20250103	15760	0.70	20250110	18100	-12.32	20240315	13890	14.25	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
86	20250110	120143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15840	0	3	0.00	324432090	20522	28.42	15840	15880	15760	20550	11090	15840	15808.99	8.81	2004	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8043	10.29	0.42	12	0.04	1540.00	37497.00	18100	20240315	-12.49	13880	20240105	14.12	16220	-2.34	20250103	15760	0.51	20250110	18100	-12.49	20240315	13890	14.04	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
87	20250110	110143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	-30	5	-0.19	276096780	17469	24.19	15840	15880	15760	20550	11090	15840	15804.96	8.81	1030	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8027	10.27	0.42	12	0.03	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15760	0.32	20250110	18100	-12.65	20240315	13890	13.82	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
88	20250110	100144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	-30	5	-0.19	198641850	12572	17.41	15840	15880	15760	20550	11090	15840	15800.34	8.81	100	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8027	10.27	0.42	12	0.02	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15760	0.32	20250110	18100	-12.65	20240315	13890	13.82	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
89	20250110	090143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15840	0	3	0.00	2660920	168	0.23	15840	15840	15830	20550	11090	15840	15838.81	8.81	136	16000	15920	15850	15770	15700	15960	15810	2549	4710	5000	12030	10	1	50773400	8043	10.29	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.49	13880	20240105	14.12	16220	-2.34	20250103	15780	0.38	20250109	18100	-12.49	20240315	13890	14.04	20240117	0.14	N	003540	5000	2548 억	4474213	N	N	321	N	N
90	20250109	160142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15840	30	2	0.19	1140481620	72091	64.24	15810	15930	15780	20550	11070	15810	15820.02	8.81	3946	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8043	10.29	0.42	12	0.14	1540.00	37497.00	18100	20240315	-12.49	13880	20240105	14.12	16220	-2.34	20250103	15780	0.38	20250109	18100	-12.49	20240315	13890	14.04	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	321	N	N
91	20250109	150143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	0	3	0.00	1058330530	66899	59.61	15810	15930	15780	20550	11070	15810	15819.83	8.81	7252	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8027	10.27	0.42	12	0.13	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15780	0.19	20250109	18100	-12.65	20240315	13890	13.82	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
92	20250109	140143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15820	10	2	0.06	935980170	59165	52.72	15810	15930	15780	20550	11070	15810	15819.83	8.81	9072	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8032	10.27	0.42	12	0.12	1540.00	37497.00	18100	20240315	-12.60	13880	20240105	13.98	16220	-2.47	20250103	15780	0.25	20250109	18100	-12.60	20240315	13890	13.89	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
93	20250109	130143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15840	30	2	0.19	837068770	52914	47.15	15810	15930	15780	20550	11070	15810	15819.42	8.81	9285	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8043	10.29	0.42	12	0.10	1540.00	37497.00	18100	20240315	-12.49	13880	20240105	14.12	16220	-2.34	20250103	15780	0.38	20250109	18100	-12.49	20240315	13890	14.04	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
94	20250109	120143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15830	20	2	0.13	770767920	48728	43.42	15810	15930	15780	20550	11070	15810	15817.76	8.81	9984	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8037	10.28	0.42	12	0.10	1540.00	37497.00	18100	20240315	-12.54	13880	20240105	14.05	16220	-2.40	20250103	15780	0.32	20250109	18100	-12.54	20240315	13890	13.97	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
95	20250109	110142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15850	40	2	0.25	631624860	39939	35.59	15810	15930	15780	20550	11070	15810	15814.74	8.81	14040	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8048	10.29	0.42	12	0.08	1540.00	37497.00	18100	20240315	-12.43	13880	20240105	14.19	16220	-2.28	20250103	15780	0.44	20250109	18100	-12.43	20240315	13890	14.11	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
96	20250109	100143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15830	20	2	0.13	513057290	32458	28.92	15810	15930	15780	20550	11070	15810	15806.81	8.81	11620	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8037	10.28	0.42	12	0.06	1540.00	37497.00	18100	20240315	-12.54	13880	20240105	14.05	16220	-2.40	20250103	15780	0.32	20250109	18100	-12.54	20240315	13890	13.97	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
97	20250109	090143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	0	3	0.00	12637440	799	0.71	15810	15930	15810	20550	11070	15810	15816.57	8.81	-187	16030	15920	15860	15750	15690	15890	15720	2549	4740	5000	12010	10	1	50773400	8027	10.27	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15800	0.06	20250106	18100	-12.65	20240315	13890	13.82	20240117	0.12	N	003540	5000	2548 억	4474279	N	N	1377	N	N
98	20250108	160142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	-100	5	-0.63	1778072240	112220	126.41	15860	15970	15800	20650	11140	15910	15844.65	8.87	-27860	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8027	10.27	0.42	12	0.22	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15800	0.06	20250108	18100	-12.65	20240315	13890	13.82	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	1377	N	N
99	20250108	150142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15810	-100	5	-0.63	1530477450	96572	108.78	15860	15970	15800	20650	11140	15910	15848.05	8.87	-23646	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8027	10.27	0.42	12	0.19	1540.00	37497.00	18100	20240315	-12.65	13880	20240105	13.90	16220	-2.53	20250103	15800	0.06	20250108	18100	-12.65	20240315	13890	13.82	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
100	20250108	140144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15860	-50	5	-0.31	1077200960	67921	76.51	15860	15970	15810	20650	11140	15910	15859.62	8.87	-9652	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8053	10.30	0.42	12	0.13	1540.00	37497.00	18100	20240315	-12.38	13880	20240105	14.27	16220	-2.22	20250103	15800	0.38	20250106	18100	-12.38	20240315	13890	14.18	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
101	20250108	130144	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15920	10	2	0.06	651972210	41104	46.30	15860	15970	15810	20650	11140	15910	15861.53	8.87	-8839	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8083	10.34	0.42	12	0.08	1540.00	37497.00	18100	20240315	-12.04	13880	20240105	14.70	16220	-1.85	20250103	15800	0.76	20250106	18100	-12.04	20240315	13890	14.61	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
102	20250108	120142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	0	3	0.00	576274960	36346	40.94	15860	15970	15810	20650	11140	15910	15855.25	8.87	-10442	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8078	10.33	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15800	0.70	20250106	18100	-12.10	20240315	13890	14.54	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
103	20250108	110142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15870	-40	5	-0.25	491647630	31019	34.94	15860	15970	15810	20650	11140	15910	15849.89	8.87	-8973	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8058	10.31	0.42	12	0.06	1540.00	37497.00	18100	20240315	-12.32	13880	20240105	14.34	16220	-2.16	20250103	15800	0.44	20250106	18100	-12.32	20240315	13890	14.25	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
104	20250108	100142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15820	-90	5	-0.57	242472190	15286	17.22	15860	15970	15820	20650	11140	15910	15862.37	8.87	-7495	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8032	10.27	0.42	12	0.03	1540.00	37497.00	18100	20240315	-12.60	13880	20240105	13.98	16220	-2.47	20250103	15800	0.13	20250106	18100	-12.60	20240315	13890	13.89	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
105	20250108	090145	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	0	3	0.00	5348170	337	0.38	15860	15910	15860	20650	11140	15910	15869.94	8.87	134	16156	16032	15946	15822	15736	15990	15780	2549	4740	5000	12090	10	1	50773400	8078	10.33	0.42	12	0.00	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15800	0.70	20250106	18100	-12.10	20240315	13890	14.54	20240117	0.11	N	003540	5000	2548 억	4505079	N	N	226	N	N
106	20250107	160142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	-20	5	-0.13	1415917220	88775	129.21	15930	16070	15860	20700	11160	15930	15949.51	8.92	-8610	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8078	10.33	0.42	12	0.17	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15800	0.70	20250106	18100	-12.10	20240315	13890	14.54	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	226	N	N
107	20250107	150143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15890	-40	5	-0.25	1325020060	83057	120.89	15930	16070	15860	20700	11160	15930	15953.14	8.92	-7023	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8068	10.32	0.42	12	0.16	1540.00	37497.00	18100	20240315	-12.21	13880	20240105	14.48	16220	-2.03	20250103	15800	0.57	20250106	18100	-12.21	20240315	13890	14.40	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
108	20250107	140142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	20	2	0.13	970569090	60797	88.49	15930	16070	15930	20700	11160	15930	15964.10	8.92	4472	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8098	10.36	0.43	12	0.12	1540.00	37497.00	18100	20240315	-11.88	13880	20240105	14.91	16220	-1.66	20250103	15800	0.95	20250106	18100	-11.88	20240315	13890	14.83	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
109	20250107	130142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	20	2	0.13	788500070	49376	71.87	15930	16070	15930	20700	11160	15930	15969.30	8.92	6477	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8098	10.36	0.43	12	0.10	1540.00	37497.00	18100	20240315	-11.88	13880	20240105	14.91	16220	-1.66	20250103	15800	0.95	20250106	18100	-11.88	20240315	13890	14.83	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
110	20250107	120142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	20	2	0.13	714828230	44757	65.14	15930	16070	15930	20700	11160	15930	15971.32	8.92	5843	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8098	10.36	0.43	12	0.09	1540.00	37497.00	18100	20240315	-11.88	13880	20240105	14.91	16220	-1.66	20250103	15800	0.95	20250106	18100	-11.88	20240315	13890	14.83	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
111	20250107	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15980	50	2	0.31	412067980	25785	37.53	15930	16070	15930	20700	11160	15930	15980.92	8.92	2018	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8114	10.38	0.43	12	0.05	1540.00	37497.00	18100	20240315	-11.71	13880	20240105	15.13	16220	-1.48	20250103	15800	1.14	20250106	18100	-11.71	20240315	13890	15.05	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
112	20250107	100143	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15980	50	2	0.31	261414080	16347	23.79	15930	16070	15930	20700	11160	15930	15991.56	8.92	1119	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8114	10.38	0.43	12	0.03	1540.00	37497.00	18100	20240315	-11.71	13880	20240105	15.13	16220	-1.48	20250103	15800	1.14	20250106	18100	-11.71	20240315	13890	15.05	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
113	20250107	090142	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16070	140	2	0.88	34498350	2158	3.14	15930	16070	15930	20700	11160	15930	15986.26	8.92	1722	16096	16012	15906	15822	15716	16055	15865	2549	4770	5000	12100	10	1	50773400	8159	10.44	0.43	12	0.00	1540.00	37497.00	18100	20240315	-11.22	13880	20240105	15.78	16220	-0.92	20250103	15800	1.71	20250106	18100	-11.22	20240315	13890	15.69	20240117	0.11	N	003540	5000	2548 억	4527612	N	N	2258	N	N
114	20250106	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	70	2	0.44	1091598880	68593	51.07	15870	15990	15800	20600	11110	15860	15914.14	8.94	-8708	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8088	10.34	0.42	12	0.14	1540.00	37497.00	18100	20240315	-11.99	13880	20240105	14.77	16220	-1.79	20250103	15800	0.82	20250106	18100	-11.99	20240315	13890	14.69	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	2258	N	N
115	20250106	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15950	90	2	0.57	915531640	57555	42.86	15870	15980	15800	20600	11110	15860	15907.07	8.94	-7241	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8098	10.36	0.43	12	0.11	1540.00	37497.00	18100	20240315	-11.88	13880	20240105	14.91	16220	-1.66	20250103	15800	0.95	20250106	18100	-11.88	20240315	13890	14.83	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
116	20250106	140141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	70	2	0.44	757906730	47678	35.50	15870	15980	15800	20600	11110	15860	15896.36	8.94	-7166	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8088	10.34	0.42	12	0.09	1540.00	37497.00	18100	20240315	-11.99	13880	20240105	14.77	16220	-1.79	20250103	15800	0.82	20250106	18100	-11.99	20240315	13890	14.69	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
117	20250106	130140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15910	50	2	0.32	595234150	37456	27.89	15870	15980	15800	20600	11110	15860	15891.56	8.94	-5050	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8078	10.33	0.42	12	0.07	1540.00	37497.00	18100	20240315	-12.10	13880	20240105	14.63	16220	-1.91	20250103	15800	0.70	20250106	18100	-12.10	20240315	13890	14.54	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
118	20250106	120140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15890	30	2	0.19	476270270	29976	22.32	15870	15980	15800	20600	11110	15860	15888.39	8.94	-4325	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8068	10.32	0.42	12	0.06	1540.00	37497.00	18100	20240315	-12.21	13880	20240105	14.48	16220	-2.03	20250103	15800	0.57	20250106	18100	-12.21	20240315	13890	14.40	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
119	20250106	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15920	60	2	0.38	360207390	22680	16.89	15870	15980	15800	20600	11110	15860	15882.16	8.94	-4333	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8083	10.34	0.42	12	0.04	1540.00	37497.00	18100	20240315	-12.04	13880	20240105	14.70	16220	-1.85	20250103	15800	0.76	20250106	18100	-12.04	20240315	13890	14.61	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
120	20250106	100140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15900	40	2	0.25	275394140	17354	12.92	15870	15980	15800	20600	11110	15860	15869.20	8.94	-5066	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8073	10.32	0.42	12	0.03	1540.00	37497.00	18100	20240315	-12.15	13880	20240105	14.55	16220	-1.97	20250103	15800	0.63	20250106	18100	-12.15	20240315	13890	14.47	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
121	20250106	090139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	70	2	0.44	31746550	2000	1.49	15870	15930	15870	20600	11110	15860	15873.27	8.94	86	16340	16100	15980	15740	15620	16040	15680	2549	4740	5000	12050	10	1	50773400	8088	10.34	0.42	12	0.00	1540.00	37497.00	18100	20240315	-11.99	13880	20240105	14.77	16220	-1.79	20250103	15860	0.44	20250103	18100	-11.99	20240315	13890	14.69	20240117	0.11	N	003540	5000	2548 억	4537158	N	N	5691	N	N
122	20250103	160141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15860	-160	5	-1.00	2146910060	134222	172.09	16030	16220	15860	20800	11220	16020	15995.22	9.07	-65198	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8053	10.30	0.42	12	0.26	1540.00	37497.00	18100	20240315	-12.38	13880	20240105	14.27	16220	-2.22	20250103	15860	0.00	20250103	18100	-12.38	20240315	13880	14.27	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	5691	N	N
123	20250103	150141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15900	-120	5	-0.75	1915645630	119652	153.41	16030	16220	15870	20800	11220	16020	16010.14	9.07	-58934	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8073	10.32	0.42	12	0.24	1540.00	37497.00	18100	20240315	-12.15	13880	20240105	14.55	16220	-1.97	20250103	15870	0.19	20250103	18100	-12.15	20240315	13880	14.55	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
124	20250103	140140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15930	-90	5	-0.56	1471994510	91751	117.64	16030	16220	15930	20800	11220	16020	16043.36	9.07	-54968	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8088	10.34	0.42	12	0.18	1540.00	37497.00	18100	20240315	-11.99	13880	20240105	14.77	16220	-1.79	20250103	15910	0.13	20250102	18100	-11.99	20240315	13880	14.77	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
125	20250103	130140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	-50	5	-0.31	1134109600	70582	90.49	16030	16220	15950	20800	11220	16020	16067.97	9.07	-45508	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8109	10.37	0.43	12	0.14	1540.00	37497.00	18100	20240315	-11.77	13880	20240105	15.06	16220	-1.54	20250103	15910	0.38	20250102	18100	-11.77	20240315	13880	15.06	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
126	20250103	120140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15990	-30	5	-0.19	996865690	61990	79.48	16030	16220	15950	20800	11220	16020	16081.07	9.07	-41907	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8119	10.38	0.43	12	0.12	1540.00	37497.00	18100	20240315	-11.66	13880	20240105	15.20	16220	-1.42	20250103	15910	0.50	20250102	18100	-11.66	20240315	13880	15.20	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
127	20250103	110141	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	-20	5	-0.12	849298940	52766	67.65	16030	16220	15950	20800	11220	16020	16095.57	9.07	-34794	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8124	10.39	0.43	12	0.10	1540.00	37497.00	18100	20240315	-11.60	13880	20240105	15.27	16220	-1.36	20250103	15910	0.57	20250102	18100	-11.60	20240315	13880	15.27	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
128	20250103	100140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16090	70	2	0.44	590583180	36625	46.96	16030	16220	16030	20800	11220	16020	16125.14	9.07	-22893	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8169	10.45	0.43	12	0.07	1540.00	37497.00	18100	20240315	-11.10	13880	20240105	15.92	16220	-0.80	20250103	15910	1.13	20250102	18100	-11.10	20240315	13880	15.92	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
129	20250103	090140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16130	110	2	0.69	3769900	235	0.30	16030	16130	16030	20800	11220	16020	16042.13	9.07	40	16173	16096	16003	15926	15833	16135	15965	2549	4780	5000	12170	10	1	50773400	8190	10.47	0.43	12	0.00	1540.00	37497.00	18100	20240315	-10.88	13880	20240105	16.21	16130	0.00	20250103	15910	1.38	20250102	18100	-10.88	20240315	13880	16.21	20240105	0.11	N	003540	5000	2548 억	4607149	N	N	322	N	N
130	20250102	160140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16020	-50	5	-0.31	1244943370	77807	123.50	15950	16080	15910	20850	11250	16070	16000.40	9.12	-16827	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8134	10.40	0.43	12	0.15	1540.00	37497.00	18100	20240315	-11.49	13880	20240105	15.42	16080	-0.37	20250102	15910	0.69	20250102	18100	-11.49	20240315	13880	15.42	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	322	N	N
131	20250102	150140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16030	-40	5	-0.25	1170429640	73156	116.11	15950	16080	15910	20850	11250	16070	15999.09	9.12	-14325	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8139	10.41	0.43	12	0.14	1540.00	37497.00	18100	20240315	-11.44	13880	20240105	15.49	16080	-0.31	20250102	15910	0.75	20250102	18100	-11.44	20240315	13880	15.49	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
132	20250102	140138	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15970	-100	5	-0.62	1074160780	67144	106.57	15950	16080	15910	20850	11250	16070	15997.87	9.12	-12467	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8109	10.37	0.43	12	0.13	1540.00	37497.00	18100	20240315	-11.77	13880	20240105	15.06	16080	-0.68	20250102	15910	0.38	20250102	18100	-11.77	20240315	13880	15.06	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
133	20250102	130140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	15960	-110	5	-0.68	902265600	56371	89.47	15950	16080	15910	20850	11250	16070	16005.85	9.12	-6048	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8103	10.36	0.43	12	0.11	1540.00	37497.00	18100	20240315	-11.82	13880	20240105	14.99	16080	-0.75	20250102	15910	0.31	20250102	18100	-11.82	20240315	13880	14.99	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
134	20250102	120140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16000	-70	5	-0.44	628265760	39217	62.25	15950	16080	15950	20850	11250	16070	16020.24	9.12	5665	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8124	10.39	0.43	12	0.08	1540.00	37497.00	18100	20240315	-11.60	13880	20240105	15.27	16080	-0.50	20250102	15950	0.31	20250102	18100	-11.60	20240315	13880	15.27	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
135	20250102	110136	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16030	-40	5	-0.25	423924820	26459	42.00	15950	16080	15950	20850	11250	16070	16021.95	9.12	12358	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8139	10.41	0.43	12	0.05	1540.00	37497.00	18100	20240315	-11.44	13880	20240105	15.49	16080	-0.31	20250102	15950	0.50	20250102	18100	-11.44	20240315	13880	15.49	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
136	20250102	100140	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16060	-10	5	-0.06	60056240	3765	5.98	15950	16070	15950	20850	11250	16070	15951.19	9.12	1655	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8154	10.43	0.43	12	0.01	1540.00	37497.00	18100	20240315	-11.27	13880	20240105	15.71	16070	-0.06	20250102	15950	0.69	20250102	18100	-11.27	20240315	13880	15.71	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N
137	20250102	090139	55	60.00	KOSPI	증권	N	N	N	Y	60	N	16070	0	3	0.00	0	0	0.00	0	0	0	20850	11250	16070	0.00	9.12	0	16470	16270	16140	15940	15810	16205	15875	2549	4780	5000	12210	10	1	50773400	8159	10.44	0.43	12	0.00	1540.00	37497.00	18100	20240315	-11.22	13880	20240105	15.78	0	0.00	0	0	0.00	0	18100	-11.22	20240315	13880	15.78	20240105	0.13	N	003540	5000	2548 억	4628600	N	N	5541	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History